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 2026-09-04
- 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 | $27.17 | $66.22 | 239,700 | — | — |
| 2014-12-30 | $27.33 | $66.61 | 196,700 | — | — |
| 2014-12-29 | $27.37 | $66.71 | 167,400 | — | — |
| 2014-12-26 | $27.01 | $65.83 | 178,900 | — | — |
| 2014-12-24 | $26.93 | $65.63 | 169,200 | — | — |
| 2014-12-23 | $26.85 | $65.44 | 283,600 | — | — |
| 2014-12-22 | $26.67 | $65.00 | 219,700 | — | — |
| 2014-12-19 | $26.56 | $64.73 | 796,100 | — | — |
| 2014-12-18 | $26.50 | $64.59 | 246,100 | — | — |
| 2014-12-17 | $26.22 | $63.90 | 308,300 | — | — |
| 2014-12-16 | $25.97 | $63.29 | 364,100 | — | — |
| 2014-12-15 | $26.10 | $63.61 | 166,000 | — | — |
| 2014-12-12 | $26.40 | $64.34 | 145,500 | — | — |
| 2014-12-11 | $26.94 | $65.66 | 207,800 | — | — |
| 2014-12-10 | $26.87 | $65.49 | 289,400 | — | — |
| 2014-12-09 | $27.22 | $66.34 | 433,700 | — | — |
| 2014-12-08 | $27.28 | $66.49 | 327,400 | — | — |
| 2014-12-05 | $27.33 | $66.61 | 165,400 | — | — |
| 2014-12-04 | $27.16 | $66.19 | 136,600 | — | — |
| 2014-12-03 | $27.44 | $66.88 | 121,400 | — | — |
| 2014-12-02 | $27.14 | $66.15 | 227,300 | — | — |
| 2014-12-01 | $26.70 | $65.07 | 153,700 | — | — |
| 2014-11-28 | $26.77 | $65.24 | 74,400 | — | — |
| 2014-11-26 | $27.01 | $65.83 | 101,000 | — | — |
| 2014-11-25 | $26.84 | $65.41 | 139,900 | — | — |
| 2014-11-24 | $26.89 | $65.54 | 88,600 | — | — |
| 2014-11-21 | $26.47 | $64.51 | 124,400 | — | — |
| 2014-11-20 | $26.52 | $64.63 | 114,100 | — | — |
| 2014-11-19 | $26.12 | $63.66 | 94,100 | — | — |
| 2014-11-18 | $26.38 | $64.29 | 109,600 | — | — |
| 2014-11-17 | $26.27 | $64.03 | 83,400 | — | — |
| 2014-11-14 | $26.34 | $64.20 | 107,300 | — | — |
| 2014-11-13 | $26.74 | $65.17 | 103,800 | — | — |
| 2014-11-12 | $26.98 | $65.76 | 99,100 | — | — |
| 2014-11-11 | $26.94 | $65.32 | 121,400 | — | — |
| 2014-11-10 | $26.67 | $64.66 | 131,900 | — | — |
| 2014-11-07 | $26.54 | $64.35 | 104,500 | — | — |
| 2014-11-06 | $26.50 | $64.25 | 119,800 | — | — |
| 2014-11-05 | $26.30 | $63.77 | 123,000 | — | — |
| 2014-11-04 | $26.17 | $63.45 | 162,000 | — | — |
| 2014-11-03 | $25.82 | $62.60 | 246,600 | — | — |
| 2014-10-31 | $25.82 | $62.60 | 287,700 | — | — |
| 2014-10-30 | $25.26 | $61.24 | 373,700 | — | — |
| 2014-10-29 | $24.50 | $59.40 | 195,100 | — | — |
| 2014-10-28 | $24.65 | $59.76 | 254,900 | — | — |
| 2014-10-27 | $24.06 | $58.33 | 123,700 | — | — |
| 2014-10-24 | $23.84 | $57.80 | 92,000 | — | — |
| 2014-10-23 | $23.63 | $57.29 | 118,100 | — | — |
| 2014-10-22 | $23.61 | $57.24 | 118,100 | — | — |
| 2014-10-21 | $23.60 | $57.22 | 292,700 | — | — |
| 2014-10-20 | $23.03 | $55.84 | 192,300 | — | — |
| 2014-10-17 | $22.98 | $55.72 | 243,700 | — | — |
| 2014-10-16 | $22.88 | $55.47 | 207,200 | — | — |
| 2014-10-15 | $22.79 | $55.26 | 195,800 | — | — |
| 2014-10-14 | $22.91 | $55.55 | 200,600 | — | — |
| 2014-10-13 | $22.80 | $55.28 | 128,800 | — | — |
| 2014-10-10 | $22.37 | $54.24 | 119,900 | — | — |
| 2014-10-09 | $22.19 | $53.80 | 128,800 | — | — |
| 2014-10-08 | $22.70 | $55.04 | 236,800 | — | — |
| 2014-10-07 | $22.48 | $54.50 | 107,000 | — | — |
| 2014-10-06 | $22.78 | $55.23 | 104,000 | — | — |
| 2014-10-03 | $23.02 | $55.81 | 279,000 | — | — |
| 2014-10-02 | $22.75 | $55.16 | 130,500 | — | — |
| 2014-10-01 | $22.22 | $53.87 | 248,300 | — | — |
| 2014-09-30 | $22.14 | $53.68 | 219,400 | — | — |
| 2014-09-29 | $22.52 | $54.60 | 113,700 | — | — |
| 2014-09-26 | $22.71 | $55.06 | 65,300 | — | — |
| 2014-09-25 | $22.53 | $54.62 | 96,600 | — | — |
| 2014-09-24 | $22.74 | $55.13 | 95,400 | — | — |
| 2014-09-23 | $22.61 | $54.82 | 121,300 | — | — |
| 2014-09-22 | $22.96 | $55.67 | 129,500 | — | — |
| 2014-09-19 | $23.12 | $56.06 | 484,600 | — | — |
| 2014-09-18 | $23.67 | $57.39 | 84,500 | — | — |
| 2014-09-17 | $23.43 | $56.81 | 64,600 | — | — |
| 2014-09-16 | $23.42 | $56.78 | 89,200 | — | — |
| 2014-09-15 | $23.50 | $56.98 | 76,200 | — | — |
| 2014-09-12 | $23.50 | $56.98 | 117,000 | — | — |
| 2014-09-11 | $23.69 | $57.44 | 107,400 | — | — |
| 2014-09-10 | $23.44 | $56.83 | 75,300 | — | — |
| 2014-09-09 | $23.30 | $56.49 | 85,200 | — | — |
| 2014-09-08 | $23.68 | $57.41 | 111,500 | — | — |
| 2014-09-05 | $23.75 | $57.58 | 48,100 | — | — |
| 2014-09-04 | $23.83 | $57.78 | 55,100 | — | — |
| 2014-09-03 | $23.99 | $58.16 | 98,400 | — | — |
| 2014-09-02 | $24.22 | $58.72 | 89,100 | — | — |
| 2014-08-29 | $23.97 | $58.12 | 117,700 | — | — |
| 2014-08-28 | $23.90 | $57.95 | 72,400 | — | — |
| 2014-08-27 | $24.13 | $58.50 | 55,900 | — | — |
| 2014-08-26 | $24.11 | $58.46 | 127,000 | — | — |
| 2014-08-25 | $23.99 | $58.16 | 81,900 | — | — |
| 2014-08-22 | $23.90 | $57.95 | 69,400 | — | — |
| 2014-08-21 | $24.15 | $58.55 | 66,100 | — | — |
| 2014-08-20 | $23.86 | $57.85 | 126,000 | — | — |
| 2014-08-19 | $24.27 | $58.84 | 101,200 | — | — |
| 2014-08-18 | $24.11 | $58.46 | 132,900 | — | — |
| 2014-08-15 | $23.68 | $57.41 | 159,400 | — | — |
| 2014-08-14 | $23.66 | $57.36 | 222,400 | — | — |
| 2014-08-13 | $23.44 | $56.83 | 130,300 | — | — |
| 2014-08-12 | $23.19 | $55.91 | 100,300 | — | — |
| 2014-08-11 | $23.28 | $56.13 | 133,300 | — | — |
| 2014-08-08 | $23.16 | $55.84 | 105,400 | — | — |
| 2014-08-07 | $23.08 | $55.64 | 66,100 | — | — |
| 2014-08-06 | $23.41 | $56.44 | 71,500 | — | — |
| 2014-08-05 | $23.22 | $55.98 | 208,000 | — | — |
| 2014-08-04 | $23.11 | $55.72 | 214,800 | — | — |
| 2014-08-01 | $23.20 | $55.93 | 336,400 | — | — |
| 2014-07-31 | $22.29 | $53.74 | 307,900 | — | — |
| 2014-07-30 | $22.67 | $54.66 | 197,200 | — | — |
| 2014-07-29 | $23.13 | $55.77 | 138,700 | — | — |
| 2014-07-28 | $23.35 | $56.30 | 191,800 | — | — |
| 2014-07-25 | $23.30 | $56.17 | 234,800 | — | — |
| 2014-07-24 | $23.52 | $56.71 | 189,600 | — | — |
| 2014-07-23 | $23.87 | $57.55 | 68,700 | — | — |
| 2014-07-22 | $23.87 | $57.55 | 125,700 | — | — |
| 2014-07-21 | $23.81 | $57.40 | 112,300 | — | — |
| 2014-07-18 | $23.84 | $57.48 | 156,300 | — | — |
| 2014-07-17 | $23.56 | $56.80 | 137,800 | — | — |
| 2014-07-16 | $24.01 | $57.89 | 127,500 | — | — |
| 2014-07-15 | $24.05 | $57.98 | 100,100 | — | — |
| 2014-07-14 | $24.08 | $58.06 | 91,100 | — | — |
| 2014-07-11 | $23.87 | $57.55 | 137,000 | — | — |
| 2014-07-10 | $24.12 | $58.15 | 90,400 | — | — |
| 2014-07-09 | $24.54 | $59.16 | 116,300 | — | — |
| 2014-07-08 | $24.52 | $59.12 | 268,800 | — | — |
| 2014-07-07 | $24.76 | $59.69 | 97,300 | — | — |
| 2014-07-03 | $25.01 | $60.30 | 68,900 | — | — |
| 2014-07-02 | $24.87 | $59.96 | 115,500 | — | — |
| 2014-07-01 | $25.13 | $60.59 | 155,400 | — | — |
| 2014-06-30 | $24.72 | $59.60 | 127,600 | — | — |
| 2014-06-27 | $24.76 | $59.69 | 347,400 | — | — |
| 2014-06-26 | $24.72 | $59.60 | 77,500 | — | — |
| 2014-06-25 | $24.82 | $59.84 | 116,400 | — | — |
| 2014-06-24 | $24.70 | $59.55 | 172,200 | — | — |
| 2014-06-23 | $24.86 | $59.94 | 154,100 | — | — |
| 2014-06-20 | $25.27 | $60.92 | 364,800 | — | — |
| 2014-06-19 | $25.19 | $60.73 | 121,300 | — | — |
| 2014-06-18 | $25.33 | $61.07 | 194,700 | — | — |
| 2014-06-17 | $24.88 | $59.98 | 162,000 | — | — |
| 2014-06-16 | $24.30 | $58.59 | 109,500 | — | — |
| 2014-06-13 | $24.14 | $58.20 | 81,100 | — | — |
| 2014-06-12 | $24.15 | $58.22 | 73,900 | — | — |
| 2014-06-11 | $24.32 | $58.63 | 98,200 | — | — |
| 2014-06-10 | $24.56 | $59.21 | 72,300 | — | — |
| 2014-06-09 | $24.62 | $59.36 | 122,100 | — | — |
| 2014-06-06 | $24.59 | $59.29 | 193,600 | — | — |
| 2014-06-05 | $24.10 | $58.10 | 119,700 | — | — |
| 2014-06-04 | $23.53 | $56.73 | 81,500 | — | — |
| 2014-06-03 | $23.54 | $56.75 | 148,100 | — | — |
| 2014-06-02 | $23.79 | $57.36 | 162,100 | — | — |
| 2014-05-30 | $23.77 | $57.31 | 219,500 | — | — |
| 2014-05-29 | $24.00 | $57.86 | 158,800 | — | — |
| 2014-05-28 | $23.79 | $57.36 | 234,500 | — | — |
| 2014-05-27 | $24.22 | $58.39 | 265,200 | — | — |
| 2014-05-23 | $23.72 | $57.19 | 156,400 | — | — |
| 2014-05-22 | $23.45 | $56.54 | 191,200 | — | — |
| 2014-05-21 | $22.74 | $54.82 | 148,400 | — | — |
| 2014-05-20 | $22.76 | $54.87 | 223,700 | — | — |
| 2014-05-19 | $23.03 | $55.52 | 102,600 | — | — |
| 2014-05-16 | $22.97 | $55.38 | 160,700 | — | — |
| 2014-05-15 | $23.10 | $55.69 | 178,200 | — | — |
| 2014-05-14 | $23.00 | $55.45 | 138,300 | — | — |
| 2014-05-13 | $23.58 | $56.85 | 184,300 | — | — |
| 2014-05-12 | $24.01 | $57.57 | 217,100 | — | — |
| 2014-05-09 | $23.59 | $56.57 | 128,100 | — | — |
| 2014-05-08 | $23.14 | $55.49 | 142,600 | — | — |
| 2014-05-07 | $23.16 | $55.54 | 174,100 | — | — |
| 2014-05-06 | $22.63 | $54.26 | 156,900 | — | — |
| 2014-05-05 | $23.07 | $55.32 | 117,900 | — | — |
| 2014-05-02 | $23.17 | $55.56 | 130,000 | — | — |
| 2014-05-01 | $23.31 | $55.89 | 244,100 | — | — |
| 2014-04-30 | $22.94 | $55.01 | 223,600 | — | — |
| 2014-04-29 | $22.94 | $55.01 | 112,200 | — | — |
| 2014-04-28 | $23.23 | $55.70 | 298,500 | — | — |
| 2014-04-25 | $23.34 | $55.97 | 438,200 | — | — |
| 2014-04-24 | $22.64 | $54.29 | 148,700 | — | — |
| 2014-04-23 | $22.45 | $53.83 | 101,000 | — | — |
| 2014-04-22 | $22.57 | $54.12 | 151,300 | — | — |
| 2014-04-21 | $22.35 | $53.59 | 91,500 | — | — |
| 2014-04-17 | $22.45 | $53.83 | 86,300 | — | — |
| 2014-04-16 | $22.40 | $53.71 | 106,400 | — | — |
| 2014-04-15 | $22.44 | $53.81 | 134,200 | — | — |
| 2014-04-14 | $22.55 | $54.07 | 182,600 | — | — |
| 2014-04-11 | $22.56 | $54.10 | 175,300 | — | — |
| 2014-04-10 | $22.59 | $54.17 | 107,100 | — | — |
| 2014-04-09 | $23.25 | $55.75 | 78,800 | — | — |
| 2014-04-08 | $23.22 | $55.68 | 95,300 | — | — |
| 2014-04-07 | $23.01 | $55.18 | 211,400 | — | — |
| 2014-04-04 | $23.27 | $55.80 | 151,600 | — | — |
| 2014-04-03 | $23.93 | $57.38 | 161,400 | — | — |
| 2014-04-02 | $23.62 | $56.64 | 148,100 | — | — |
| 2014-04-01 | $23.60 | $56.59 | 208,500 | — | — |
| 2014-03-31 | $23.32 | $55.92 | 118,300 | — | — |
| 2014-03-28 | $22.71 | $54.46 | 71,500 | — | — |
| 2014-03-27 | $22.79 | $54.65 | 109,900 | — | — |
| 2014-03-26 | $22.96 | $55.06 | 122,900 | — | — |
| 2014-03-25 | $23.30 | $55.87 | 87,700 | — | — |
| 2014-03-24 | $23.26 | $55.77 | 130,800 | — | — |
| 2014-03-21 | $23.38 | $56.06 | 460,000 | — | — |
| 2014-03-20 | $23.35 | $55.99 | 77,000 | — | — |
| 2014-03-19 | $23.13 | $55.46 | 47,300 | — | — |
| 2014-03-18 | $23.47 | $56.28 | 116,900 | — | — |
| 2014-03-17 | $23.13 | $55.46 | 122,300 | — | — |
| 2014-03-14 | $23.06 | $55.30 | 172,200 | — | — |
| 2014-03-13 | $22.44 | $53.81 | 133,400 | — | — |
| 2014-03-12 | $23.00 | $55.15 | 84,200 | — | — |
| 2014-03-11 | $23.01 | $55.18 | 86,600 | — | — |
| 2014-03-10 | $23.39 | $56.09 | 95,000 | — | — |
| 2014-03-07 | $23.30 | $55.87 | 75,200 | — | — |
| 2014-03-06 | $23.25 | $55.75 | 109,300 | — | — |
| 2014-03-05 | $23.42 | $56.16 | 102,900 | — | — |
| 2014-03-04 | $23.60 | $56.59 | 294,500 | — | — |
| 2014-03-03 | $22.73 | $54.50 | 77,400 | — | — |
| 2014-02-28 | $23.04 | $55.25 | 162,700 | — | — |
| 2014-02-27 | $23.11 | $55.42 | 91,100 | — | — |
| 2014-02-26 | $22.94 | $55.01 | 125,500 | — | — |
| 2014-02-25 | $22.82 | $54.72 | 112,200 | — | — |
| 2014-02-24 | $23.11 | $55.42 | 122,500 | — | — |
| 2014-02-21 | $23.24 | $55.73 | 256,300 | — | — |
| 2014-02-20 | $23.29 | $55.85 | 228,500 | — | — |
| 2014-02-19 | $22.80 | $54.67 | 265,000 | — | — |
| 2014-02-18 | $22.61 | $54.22 | 160,600 | — | — |
| 2014-02-14 | $22.37 | $53.64 | 123,400 | — | — |
| 2014-02-13 | $22.28 | $53.42 | 92,400 | — | — |
| 2014-02-12 | $22.02 | $52.80 | 125,100 | — | — |
| 2014-02-11 | $22.17 | $52.85 | 145,000 | — | — |
| 2014-02-10 | $22.27 | $53.09 | 194,500 | — | — |
| 2014-02-07 | $22.02 | $52.49 | 141,200 | — | — |
| 2014-02-06 | $22.14 | $52.78 | 165,700 | — | — |
| 2014-02-05 | $22.17 | $52.85 | 198,000 | — | — |
| 2014-02-04 | $22.31 | $53.18 | 222,500 | — | — |
| 2014-02-03 | $22.72 | $54.16 | 236,100 | — | — |
| 2014-01-31 | $23.52 | $56.07 | 279,800 | — | — |
| 2014-01-30 | $24.42 | $58.21 | 183,500 | — | — |
| 2014-01-29 | $24.13 | $57.52 | 180,200 | — | — |
| 2014-01-28 | $24.42 | $58.21 | 191,600 | — | — |
| 2014-01-27 | $24.27 | $57.86 | 172,000 | — | — |
| 2014-01-24 | $24.49 | $58.38 | 129,600 | — | — |
| 2014-01-23 | $25.12 | $59.88 | 92,700 | — | — |
| 2014-01-22 | $25.50 | $60.79 | 113,800 | — | — |
| 2014-01-21 | $25.69 | $61.24 | 105,400 | — | — |
| 2014-01-17 | $25.75 | $61.38 | 53,500 | — | — |
| 2014-01-16 | $25.95 | $61.86 | 85,600 | — | — |
| 2014-01-15 | $26.03 | $62.05 | 120,600 | — | — |
| 2014-01-14 | $25.93 | $61.81 | 99,000 | — | — |
| 2014-01-13 | $25.83 | $61.57 | 102,800 | — | — |
| 2014-01-10 | $26.34 | $62.79 | 104,500 | — | — |
| 2014-01-09 | $26.37 | $62.86 | 76,100 | — | — |
| 2014-01-08 | $26.19 | $62.43 | 208,300 | — | — |
| 2014-01-07 | $26.51 | $63.20 | 182,000 | — | — |
| 2014-01-06 | $26.31 | $62.72 | 136,200 | — | — |
| 2014-01-03 | $26.44 | $63.03 | 115,800 | — | — |
| 2014-01-02 | $26.45 | $63.05 | 148,700 | — | — |