Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $32.16 | $32.16 | 12,700 | — | — |
| 2014-12-30 | $30.50 | $30.50 | 2,700 | — | — |
| 2014-12-29 | $31.94 | $31.94 | 9,000 | — | — |
| 2014-12-26 | $31.70 | $31.70 | 12,700 | — | — |
| 2014-12-24 | $31.01 | $31.01 | 5,500 | — | — |
| 2014-12-23 | $31.59 | $31.59 | 23,400 | — | — |
| 2014-12-22 | $31.74 | $31.74 | 11,800 | — | — |
| 2014-12-19 | $30.90 | $30.90 | 4,600 | — | — |
| 2014-12-18 | $31.50 | $31.50 | 1,200 | — | — |
| 2014-12-17 | $31.17 | $31.17 | 11,600 | — | — |
| 2014-12-16 | $31.35 | $31.35 | 10,000 | — | — |
| 2014-12-15 | $31.33 | $31.33 | 0 | — | — |
| 2014-12-12 | $31.33 | $31.33 | 0 | — | — |
| 2014-12-11 | $31.33 | $31.33 | 200 | — | — |
| 2014-12-10 | $31.04 | $31.04 | 0 | — | — |
| 2014-12-09 | $31.04 | $31.04 | 100 | — | — |
| 2014-12-08 | $31.35 | $31.35 | 0 | — | — |
| 2014-12-05 | $31.35 | $31.35 | 0 | — | — |
| 2014-12-04 | $31.35 | $31.35 | 100 | — | — |
| 2014-12-03 | $31.35 | $31.35 | 0 | — | — |
| 2014-12-02 | $31.35 | $31.35 | 0 | — | — |
| 2014-12-01 | $31.35 | $31.35 | 0 | — | — |
| 2014-11-28 | $31.35 | $31.35 | 200 | — | — |
| 2014-11-26 | $31.36 | $31.36 | 0 | — | — |
| 2014-11-25 | $31.36 | $31.36 | 100 | — | — |
| 2014-11-24 | $30.50 | $30.50 | 0 | — | — |
| 2014-11-21 | $30.50 | $30.50 | 0 | — | — |
| 2014-11-20 | $30.50 | $30.50 | 0 | — | — |
| 2014-11-19 | $30.50 | $30.50 | 0 | — | — |
| 2014-11-18 | $30.50 | $30.50 | 0 | — | — |
| 2014-11-17 | $30.50 | $30.50 | 0 | — | — |
| 2014-11-14 | $30.50 | $30.50 | 0 | — | — |
| 2014-11-13 | $30.50 | $30.50 | 0 | — | — |
| 2014-11-12 | $30.50 | $30.50 | 1,400 | — | — |
| 2014-11-11 | $30.50 | $30.50 | 500 | — | — |
| 2014-11-10 | $31.40 | $31.40 | 0 | — | — |
| 2014-11-07 | $31.40 | $31.40 | 0 | — | — |
| 2014-11-06 | $31.40 | $31.40 | 0 | — | — |
| 2014-11-05 | $31.40 | $31.40 | 0 | — | — |
| 2014-11-04 | $31.40 | $31.40 | 0 | — | — |
| 2014-11-03 | $31.40 | $31.40 | 0 | — | — |
| 2014-10-31 | $31.40 | $31.40 | 0 | — | — |
| 2014-10-30 | $31.40 | $31.40 | 0 | — | — |
| 2014-10-29 | $31.40 | $31.40 | 0 | — | — |
| 2014-10-28 | $31.40 | $31.40 | 0 | — | — |
| 2014-10-27 | $31.40 | $31.40 | 0 | — | — |
| 2014-10-24 | $31.40 | $31.40 | 0 | — | — |
| 2014-10-23 | $31.40 | $31.40 | 0 | — | — |
| 2014-10-22 | $31.40 | $31.40 | 200 | — | — |
| 2014-10-21 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-20 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-17 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-16 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-15 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-14 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-13 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-10 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-09 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-08 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-07 | $30.50 | $30.50 | 100 | — | — |
| 2014-10-06 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-03 | $30.50 | $30.50 | 1,000 | — | — |
| 2014-10-02 | $30.50 | $30.50 | 0 | — | — |
| 2014-10-01 | $30.50 | $30.50 | 0 | — | — |
| 2014-09-30 | $30.50 | $30.50 | 0 | — | — |
| 2014-09-29 | $30.50 | $30.50 | 1,100 | — | — |
| 2014-09-26 | $30.55 | $30.55 | 0 | — | — |
| 2014-09-25 | $30.55 | $30.55 | 0 | — | — |
| 2014-09-24 | $30.55 | $30.55 | 4,300 | — | — |
| 2014-09-23 | $31.71 | $31.71 | 0 | — | — |
| 2014-09-22 | $31.71 | $31.71 | 0 | — | — |
| 2014-09-19 | $31.71 | $31.71 | 0 | — | — |
| 2014-09-18 | $31.71 | $31.71 | 400 | — | — |
| 2014-09-17 | $31.40 | $31.40 | 9,700 | — | — |
| 2014-09-16 | $30.50 | $30.50 | 0 | — | — |
| 2014-09-15 | $30.50 | $30.50 | 6,300 | — | — |
| 2014-09-12 | $30.50 | $30.50 | 0 | — | — |
| 2014-09-11 | $30.50 | $30.50 | 1,600 | — | — |
| 2014-09-10 | $30.47 | $30.47 | 0 | — | — |
| 2014-09-09 | $30.47 | $30.47 | 0 | — | — |
| 2014-09-08 | $30.47 | $30.47 | 100 | — | — |
| 2014-09-05 | $30.75 | $30.75 | 0 | — | — |
| 2014-09-04 | $30.75 | $30.75 | 1,400 | — | — |
| 2014-09-03 | $31.25 | $31.25 | 900 | — | — |
| 2014-09-02 | $30.62 | $30.62 | 0 | — | — |
| 2014-08-29 | $30.62 | $30.62 | 0 | — | — |
| 2014-08-28 | $30.62 | $30.62 | 0 | — | — |
| 2014-08-27 | $30.62 | $30.62 | 0 | — | — |
| 2014-08-26 | $30.62 | $30.62 | 100 | — | — |
| 2014-08-25 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-22 | $30.50 | $30.50 | 100 | — | — |
| 2014-08-21 | $30.87 | $30.87 | 3,000 | — | — |
| 2014-08-20 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-19 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-18 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-15 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-14 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-13 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-12 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-11 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-08 | $30.50 | $30.50 | 100 | — | — |
| 2014-08-07 | $30.30 | $30.30 | 0 | — | — |
| 2014-08-06 | $30.30 | $30.30 | 0 | — | — |
| 2014-08-05 | $30.30 | $30.30 | 2,000 | — | — |
| 2014-08-04 | $30.50 | $30.50 | 0 | — | — |
| 2014-08-01 | $30.50 | $30.50 | 0 | — | — |
| 2014-07-31 | $30.50 | $30.50 | 100 | — | — |
| 2014-07-30 | $30.50 | $30.50 | 500 | — | — |
| 2014-07-29 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-28 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-25 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-24 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-23 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-22 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-21 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-18 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-17 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-16 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-15 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-14 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-11 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-10 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-09 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-08 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-07 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-03 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-02 | $31.58 | $31.58 | 0 | — | — |
| 2014-07-01 | $31.58 | $31.58 | 300 | — | — |
| 2014-06-30 | $31.05 | $31.05 | 0 | — | — |
| 2014-06-27 | $31.05 | $31.05 | 0 | — | — |
| 2014-06-26 | $31.05 | $31.05 | 0 | — | — |
| 2014-06-25 | $31.05 | $31.05 | 200 | — | — |
| 2014-06-24 | $30.78 | $30.78 | 0 | — | — |
| 2014-06-23 | $30.78 | $30.78 | 400 | — | — |
| 2014-06-20 | $30.50 | $30.50 | 400 | — | — |
| 2014-06-19 | $31.33 | $31.33 | 0 | — | — |
| 2014-06-18 | $31.33 | $31.33 | 200 | — | — |
| 2014-06-17 | $31.33 | $31.33 | 600 | — | — |
| 2014-06-16 | $31.21 | $31.21 | 200 | — | — |
| 2014-06-13 | $30.50 | $30.50 | 3,500 | — | — |
| 2014-06-12 | $31.96 | $31.96 | 400 | — | — |
| 2014-06-11 | $33.30 | $33.30 | 700 | — | — |
| 2014-06-10 | $35.98 | $35.98 | 200 | — | — |
| 2014-06-09 | $35.98 | $35.98 | 0 | — | — |
| 2014-06-06 | $35.98 | $35.98 | 0 | — | — |
| 2014-06-05 | $35.98 | $35.98 | 700 | — | — |
| 2014-06-04 | $32.09 | $32.09 | 0 | — | — |
| 2014-06-03 | $32.09 | $32.09 | 0 | — | — |
| 2014-06-02 | $32.09 | $32.09 | 0 | — | — |
| 2014-05-30 | $32.09 | $32.09 | 0 | — | — |
| 2014-05-29 | $32.09 | $32.09 | 400 | — | — |
| 2014-05-28 | $30.49 | $30.49 | 0 | — | — |
| 2014-05-27 | $30.49 | $30.49 | 0 | — | — |
| 2014-05-23 | $30.49 | $30.49 | 0 | — | — |
| 2014-05-22 | $30.49 | $30.49 | 0 | — | — |
| 2014-05-21 | $30.49 | $30.49 | 0 | — | — |
| 2014-05-20 | $30.49 | $30.49 | 800 | — | — |
| 2014-05-19 | $30.00 | $30.00 | 200 | — | — |
| 2014-05-16 | $30.50 | $30.50 | 0 | — | — |
| 2014-05-15 | $30.50 | $30.50 | 300 | — | — |
| 2014-05-14 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-13 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-12 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-09 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-08 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-07 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-06 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-05 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-02 | $30.67 | $30.67 | 0 | — | — |
| 2014-05-01 | $30.67 | $30.67 | 0 | — | — |
| 2014-04-30 | $30.67 | $30.67 | 100 | — | — |
| 2014-04-29 | $30.50 | $30.50 | 0 | — | — |
| 2014-04-28 | $30.50 | $30.50 | 100 | — | — |
| 2014-04-25 | $30.35 | $30.35 | 0 | — | — |
| 2014-04-24 | $30.35 | $30.35 | 0 | — | — |
| 2014-04-23 | $30.35 | $30.35 | 0 | — | — |
| 2014-04-22 | $30.35 | $30.35 | 100 | — | — |
| 2014-04-21 | $30.31 | $30.31 | 0 | — | — |
| 2014-04-17 | $30.31 | $30.31 | 100 | — | — |
| 2014-04-16 | $30.46 | $30.46 | 1,100 | — | — |
| 2014-04-15 | $30.18 | $30.18 | 2,200 | — | — |
| 2014-04-14 | $31.33 | $31.33 | 0 | — | — |
| 2014-04-11 | $31.33 | $31.33 | 0 | — | — |
| 2014-04-10 | $31.33 | $31.33 | 0 | — | — |
| 2014-04-09 | $31.33 | $31.33 | 0 | — | — |
| 2014-04-08 | $31.33 | $31.33 | 0 | — | — |
| 2014-04-07 | $31.33 | $31.33 | 0 | — | — |
| 2014-04-04 | $31.33 | $31.33 | 200 | — | — |
| 2014-04-03 | $32.10 | $32.10 | 500 | — | — |
| 2014-04-02 | $32.15 | $32.15 | 100 | — | — |
| 2014-04-01 | $32.08 | $32.08 | 0 | — | — |
| 2014-03-31 | $32.08 | $32.08 | 1,700 | — | — |
| 2014-03-28 | $31.03 | $31.03 | 1,000 | — | — |
| 2014-03-27 | $30.50 | $30.50 | 300 | — | — |
| 2014-03-26 | $29.88 | $29.88 | 0 | — | — |
| 2014-03-25 | $29.88 | $29.88 | 0 | — | — |
| 2014-03-24 | $29.88 | $29.88 | 0 | — | — |
| 2014-03-21 | $29.88 | $29.88 | 7,100 | — | — |
| 2014-03-20 | $31.08 | $31.08 | 0 | — | — |
| 2014-03-19 | $31.08 | $31.08 | 0 | — | — |
| 2014-03-18 | $31.08 | $31.08 | 0 | — | — |
| 2014-03-17 | $31.08 | $31.08 | 0 | — | — |
| 2014-03-14 | $31.08 | $31.08 | 0 | — | — |
| 2014-03-13 | $31.08 | $31.08 | 0 | — | — |
| 2014-03-12 | $31.08 | $31.08 | 200 | — | — |
| 2014-03-11 | $30.78 | $30.78 | 0 | — | — |
| 2014-03-10 | $30.78 | $30.78 | 0 | — | — |
| 2014-03-07 | $30.78 | $30.78 | 0 | — | — |
| 2014-03-06 | $30.78 | $30.78 | 0 | — | — |
| 2014-03-05 | $30.78 | $30.78 | 0 | — | — |
| 2014-03-04 | $30.78 | $30.78 | 0 | — | — |
| 2014-03-03 | $30.78 | $30.78 | 0 | — | — |
| 2014-02-28 | $30.78 | $30.78 | 0 | — | — |
| 2014-02-27 | $30.78 | $30.78 | 0 | — | — |
| 2014-02-26 | $30.78 | $30.78 | 0 | — | — |
| 2014-02-25 | $30.78 | $30.78 | 0 | — | — |
| 2014-02-24 | $30.78 | $30.78 | 0 | — | — |
| 2014-02-21 | $30.78 | $30.78 | 0 | — | — |
| 2014-02-20 | $30.78 | $30.78 | 700 | — | — |
| 2014-02-19 | $30.35 | $30.35 | 0 | — | — |
| 2014-02-18 | $30.35 | $30.35 | 0 | — | — |
| 2014-02-14 | $30.35 | $30.35 | 0 | — | — |
| 2014-02-13 | $30.35 | $30.35 | 0 | — | — |
| 2014-02-12 | $30.35 | $30.35 | 1,900 | — | — |
| 2014-02-11 | $31.00 | $31.00 | 0 | — | — |
| 2014-02-10 | $31.00 | $31.00 | 200 | — | — |
| 2014-02-07 | $30.55 | $30.55 | 3,300 | — | — |
| 2014-02-06 | $30.25 | $30.25 | 0 | — | — |
| 2014-02-05 | $30.25 | $30.25 | 700 | — | — |
| 2014-02-04 | $30.20 | $30.20 | 200 | — | — |
| 2014-02-03 | $29.98 | $29.98 | 1,400 | — | — |
| 2014-01-31 | $29.99 | $29.99 | 500 | — | — |
| 2014-01-30 | $30.52 | $30.52 | 1,200 | — | — |
| 2014-01-29 | $29.97 | $29.97 | 0 | — | — |
| 2014-01-28 | $29.97 | $29.97 | 2,300 | — | — |
| 2014-01-27 | $30.00 | $30.00 | 0 | — | — |
| 2014-01-24 | $30.00 | $30.00 | 800 | — | — |
| 2014-01-23 | $29.99 | $29.99 | 0 | — | — |
| 2014-01-22 | $29.99 | $29.99 | 0 | — | — |
| 2014-01-21 | $29.99 | $29.99 | 400 | — | — |
| 2014-01-17 | $29.80 | $29.80 | 300 | — | — |
| 2014-01-16 | $30.00 | $30.00 | 0 | — | — |
| 2014-01-15 | $30.00 | $30.00 | 0 | — | — |
| 2014-01-14 | $30.00 | $30.00 | 500 | — | — |
| 2014-01-13 | $29.99 | $29.99 | 1,200 | — | — |
| 2014-01-10 | $29.99 | $29.99 | 300 | — | — |
| 2014-01-09 | $29.68 | $29.68 | 0 | — | — |
| 2014-01-08 | $29.68 | $29.68 | 100 | — | — |
| 2014-01-07 | $31.77 | $31.77 | 0 | — | — |
| 2014-01-06 | $31.77 | $31.77 | 0 | — | — |
| 2014-01-03 | $31.77 | $31.77 | 0 | — | — |
| 2014-01-02 | $31.77 | $31.77 | 100 | — | — |