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 | $28.60 | $29.79 | 63,139 | — | — |
| 2014-12-30 | $28.74 | $29.93 | 24,926 | — | — |
| 2014-12-29 | $28.92 | $30.13 | 15,965 | — | — |
| 2014-12-26 | $28.58 | $29.77 | 30,385 | — | — |
| 2014-12-24 | $28.71 | $29.90 | 11,433 | — | — |
| 2014-12-23 | $28.36 | $29.54 | 46,247 | — | — |
| 2014-12-22 | $27.55 | $28.70 | 29,046 | — | — |
| 2014-12-19 | $27.77 | $28.92 | 110,931 | — | — |
| 2014-12-18 | $27.83 | $28.99 | 33,166 | — | — |
| 2014-12-17 | $27.49 | $28.63 | 76,117 | — | — |
| 2014-12-16 | $27.37 | $28.51 | 29,664 | — | — |
| 2014-12-15 | $27.09 | $28.21 | 35,020 | — | — |
| 2014-12-12 | $27.19 | $28.33 | 44,702 | — | — |
| 2014-12-11 | $27.69 | $28.84 | 31,518 | — | — |
| 2014-12-10 | $27.70 | $28.85 | 39,449 | — | — |
| 2014-12-09 | $28.17 | $29.34 | 36,977 | — | — |
| 2014-12-08 | $27.26 | $28.40 | 41,200 | — | — |
| 2014-12-05 | $27.46 | $28.60 | 21,733 | — | — |
| 2014-12-04 | $27.36 | $28.50 | 27,089 | — | — |
| 2014-12-03 | $27.51 | $28.66 | 42,024 | — | — |
| 2014-12-02 | $27.79 | $28.94 | 28,325 | — | — |
| 2014-12-01 | $27.25 | $28.39 | 108,768 | — | — |
| 2014-11-28 | $27.53 | $28.68 | 27,707 | — | — |
| 2014-11-26 | $27.86 | $29.02 | 17,716 | — | — |
| 2014-11-25 | $27.70 | $28.85 | 29,149 | — | — |
| 2014-11-24 | $28.31 | $29.49 | 23,381 | — | — |
| 2014-11-21 | $27.46 | $28.60 | 36,359 | — | — |
| 2014-11-20 | $27.38 | $28.52 | 28,737 | — | — |
| 2014-11-19 | $27.32 | $28.46 | 35,432 | — | — |
| 2014-11-18 | $27.93 | $29.09 | 25,235 | — | — |
| 2014-11-17 | $27.95 | $29.11 | 21,836 | — | — |
| 2014-11-14 | $27.91 | $29.07 | 18,952 | — | — |
| 2014-11-13 | $28.06 | $29.23 | 17,716 | — | — |
| 2014-11-12 | $28.62 | $29.81 | 40,685 | — | — |
| 2014-11-11 | $29.14 | $30.35 | 28,428 | — | — |
| 2014-11-10 | $29.43 | $30.65 | 34,093 | — | — |
| 2014-11-07 | $29.89 | $31.14 | 57,474 | — | — |
| 2014-11-06 | $29.92 | $31.17 | 27,913 | — | — |
| 2014-11-05 | $29.56 | $30.79 | 18,334 | — | — |
| 2014-11-04 | $29.49 | $30.71 | 24,205 | — | — |
| 2014-11-03 | $29.03 | $30.24 | 27,398 | — | — |
| 2014-10-31 | $29.30 | $30.52 | 40,479 | — | — |
| 2014-10-30 | $29.15 | $30.36 | 38,007 | — | — |
| 2014-10-29 | $28.72 | $29.91 | 21,836 | — | — |
| 2014-10-28 | $28.87 | $30.07 | 70,246 | — | — |
| 2014-10-27 | $27.18 | $28.32 | 131,119 | — | — |
| 2014-10-24 | $27.46 | $28.60 | 41,097 | — | — |
| 2014-10-23 | $27.63 | $28.78 | 40,788 | — | — |
| 2014-10-22 | $27.61 | $28.76 | 25,029 | — | — |
| 2014-10-21 | $28.32 | $29.50 | 42,024 | — | — |
| 2014-10-20 | $28.52 | $29.71 | 41,921 | — | — |
| 2014-10-17 | $28.21 | $29.39 | 38,316 | — | — |
| 2014-10-16 | $28.74 | $29.93 | 43,260 | — | — |
| 2014-10-15 | $28.89 | $30.10 | 84,460 | — | — |
| 2014-10-14 | $29.98 | $31.23 | 74,881 | — | — |
| 2014-10-13 | $29.40 | $30.62 | 75,396 | — | — |
| 2014-10-10 | $28.59 | $29.78 | 42,745 | — | — |
| 2014-10-09 | $28.27 | $29.45 | 61,388 | — | — |
| 2014-10-08 | $28.60 | $29.79 | 53,560 | — | — |
| 2014-10-07 | $27.66 | $28.81 | 53,045 | — | — |
| 2014-10-06 | $27.67 | $28.82 | 61,079 | — | — |
| 2014-10-03 | $27.86 | $29.02 | 42,951 | — | — |
| 2014-10-02 | $27.81 | $28.96 | 30,282 | — | — |
| 2014-10-01 | $27.42 | $28.56 | 73,439 | — | — |
| 2014-09-30 | $27.22 | $28.36 | 63,345 | — | — |
| 2014-09-29 | $27.46 | $28.60 | 41,200 | — | — |
| 2014-09-26 | $27.57 | $28.72 | 33,681 | — | — |
| 2014-09-25 | $27.16 | $28.28 | 49,234 | — | — |
| 2014-09-24 | $27.69 | $28.84 | 96,614 | — | — |
| 2014-09-23 | $27.52 | $28.67 | 43,569 | — | — |
| 2014-09-22 | $27.61 | $28.76 | 34,402 | — | — |
| 2014-09-19 | $27.75 | $28.90 | 73,954 | — | — |
| 2014-09-18 | $27.71 | $28.86 | 41,097 | — | — |
| 2014-09-17 | $27.39 | $28.53 | 27,192 | — | — |
| 2014-09-16 | $27.16 | $28.28 | 26,471 | — | — |
| 2014-09-15 | $27.15 | $28.27 | 32,342 | — | — |
| 2014-09-12 | $27.23 | $28.37 | 36,462 | — | — |
| 2014-09-11 | $27.63 | $28.78 | 33,475 | — | — |
| 2014-09-10 | $27.73 | $28.88 | 20,188 | — | — |
| 2014-09-09 | $27.82 | $28.97 | 38,419 | — | — |
| 2014-09-08 | $27.98 | $29.14 | 31,930 | — | — |
| 2014-09-05 | $27.50 | $28.64 | 25,544 | — | — |
| 2014-09-04 | $27.19 | $28.33 | 33,990 | — | — |
| 2014-09-03 | $27.30 | $28.44 | 53,869 | — | — |
| 2014-09-02 | $27.90 | $29.06 | 35,535 | — | — |
| 2014-08-29 | $27.30 | $28.44 | 40,685 | — | — |
| 2014-08-28 | $27.28 | $28.42 | 43,878 | — | — |
| 2014-08-27 | $28.15 | $29.32 | 22,145 | — | — |
| 2014-08-26 | $28.33 | $29.51 | 123,703 | — | — |
| 2014-08-25 | $27.84 | $29.00 | 21,115 | — | — |
| 2014-08-22 | $28.00 | $29.16 | 22,145 | — | — |
| 2014-08-21 | $28.11 | $29.28 | 33,475 | — | — |
| 2014-08-20 | $27.66 | $28.81 | 99,498 | — | — |
| 2014-08-19 | $27.53 | $28.68 | 34,608 | — | — |
| 2014-08-18 | $27.72 | $28.87 | 29,149 | — | — |
| 2014-08-15 | $27.25 | $28.39 | 43,260 | — | — |
| 2014-08-14 | $27.48 | $28.62 | 39,964 | — | — |
| 2014-08-13 | $27.27 | $28.41 | 39,758 | — | — |
| 2014-08-12 | $27.32 | $28.46 | 28,325 | — | — |
| 2014-08-11 | $27.89 | $29.05 | 42,436 | — | — |
| 2014-08-08 | $28.25 | $29.43 | 33,372 | — | — |
| 2014-08-07 | $27.56 | $28.71 | 96,202 | — | — |
| 2014-08-06 | $28.11 | $29.28 | 54,178 | — | — |
| 2014-08-05 | $27.69 | $28.84 | 24,102 | — | — |
| 2014-08-04 | $27.61 | $28.76 | 34,608 | — | — |
| 2014-08-01 | $27.61 | $28.76 | 56,444 | — | — |
| 2014-07-31 | $27.77 | $28.92 | 45,732 | — | — |
| 2014-07-30 | $28.02 | $29.18 | 113,712 | — | — |
| 2014-07-29 | $27.52 | $28.67 | 24,617 | — | — |
| 2014-07-28 | $27.50 | $28.64 | 22,660 | — | — |
| 2014-07-25 | $27.50 | $28.64 | 32,445 | — | — |
| 2014-07-24 | $27.64 | $28.79 | 29,973 | — | — |
| 2014-07-23 | $27.83 | $28.99 | 76,014 | — | — |
| 2014-07-22 | $28.08 | $29.25 | 70,040 | — | — |
| 2014-07-21 | $28.34 | $29.52 | 52,736 | — | — |
| 2014-07-18 | $29.20 | $30.42 | 36,771 | — | — |
| 2014-07-17 | $28.63 | $29.82 | 63,654 | — | — |
| 2014-07-16 | $29.30 | $30.52 | 22,763 | — | — |
| 2014-07-15 | $29.66 | $30.89 | 45,938 | — | — |
| 2014-07-14 | $30.41 | $31.67 | 40,067 | — | — |
| 2014-07-11 | $29.67 | $30.90 | 23,278 | — | — |
| 2014-07-10 | $29.73 | $30.96 | 41,612 | — | — |
| 2014-07-09 | $30.08 | $31.33 | 33,475 | — | — |
| 2014-07-08 | $29.83 | $31.07 | 39,140 | — | — |
| 2014-07-07 | $30.13 | $31.38 | 30,797 | — | — |
| 2014-07-03 | $31.03 | $32.32 | 13,493 | — | — |
| 2014-07-02 | $31.46 | $32.76 | 23,999 | — | — |
| 2014-07-01 | $31.56 | $32.88 | 71,997 | — | — |
| 2014-06-30 | $31.25 | $32.55 | 49,234 | — | — |
| 2014-06-27 | $30.32 | $31.58 | 348,243 | — | — |
| 2014-06-26 | $29.47 | $30.69 | 36,874 | — | — |
| 2014-06-25 | $30.16 | $31.41 | 23,999 | — | — |
| 2014-06-24 | $30.11 | $31.36 | 40,376 | — | — |
| 2014-06-23 | $30.61 | $31.88 | 51,603 | — | — |
| 2014-06-20 | $30.47 | $31.73 | 222,686 | — | — |
| 2014-06-19 | $29.78 | $31.02 | 72,924 | — | — |
| 2014-06-18 | $29.52 | $30.75 | 34,299 | — | — |
| 2014-06-17 | $29.99 | $31.24 | 52,633 | — | — |
| 2014-06-16 | $28.88 | $30.08 | 58,504 | — | — |
| 2014-06-13 | $29.32 | $30.54 | 29,046 | — | — |
| 2014-06-12 | $29.37 | $30.59 | 33,784 | — | — |
| 2014-06-11 | $29.75 | $30.98 | 35,947 | — | — |
| 2014-06-10 | $30.53 | $31.80 | 29,664 | — | — |
| 2014-06-09 | $31.62 | $32.94 | 32,651 | — | — |
| 2014-06-06 | $31.34 | $32.64 | 55,311 | — | — |
| 2014-06-05 | $30.86 | $32.15 | 31,518 | — | — |
| 2014-06-04 | $29.10 | $30.31 | 32,342 | — | — |
| 2014-06-03 | $28.83 | $30.03 | 56,444 | — | — |
| 2014-06-02 | $29.02 | $30.23 | 34,608 | — | — |
| 2014-05-30 | $29.56 | $30.79 | 35,947 | — | — |
| 2014-05-29 | $30.24 | $31.50 | 30,900 | — | — |
| 2014-05-28 | $30.67 | $31.95 | 21,012 | — | — |
| 2014-05-27 | $31.06 | $32.35 | 31,518 | — | — |
| 2014-05-23 | $30.57 | $31.84 | 38,110 | — | — |
| 2014-05-22 | $30.03 | $31.28 | 25,853 | — | — |
| 2014-05-21 | $29.63 | $30.86 | 32,342 | — | — |
| 2014-05-20 | $29.55 | $30.78 | 60,564 | — | — |
| 2014-05-19 | $30.37 | $31.63 | 63,242 | — | — |
| 2014-05-16 | $30.01 | $31.26 | 33,063 | — | — |
| 2014-05-15 | $29.57 | $30.80 | 54,487 | — | — |
| 2014-05-14 | $29.71 | $30.94 | 92,597 | — | — |
| 2014-05-13 | $30.46 | $31.72 | 48,101 | — | — |
| 2014-05-12 | $32.17 | $33.50 | 37,801 | — | — |
| 2014-05-09 | $30.70 | $31.98 | 68,186 | — | — |
| 2014-05-08 | $30.51 | $31.78 | 66,435 | — | — |
| 2014-05-07 | $30.03 | $31.28 | 67,053 | — | — |
| 2014-05-06 | $29.71 | $30.94 | 102,382 | — | — |
| 2014-05-05 | $30.07 | $31.32 | 24,823 | — | — |
| 2014-05-02 | $30.63 | $31.91 | 41,612 | — | — |
| 2014-05-01 | $30.10 | $31.35 | 58,195 | — | — |
| 2014-04-30 | $30.11 | $31.36 | 47,998 | — | — |
| 2014-04-29 | $30.07 | $31.32 | 50,882 | — | — |
| 2014-04-28 | $29.64 | $30.87 | 59,740 | — | — |
| 2014-04-25 | $29.83 | $31.07 | 84,357 | — | — |
| 2014-04-24 | $30.22 | $31.48 | 83,121 | — | — |
| 2014-04-23 | $30.53 | $31.80 | 38,316 | — | — |
| 2014-04-22 | $30.83 | $32.11 | 43,260 | — | — |
| 2014-04-21 | $30.26 | $31.52 | 82,915 | — | — |
| 2014-04-17 | $30.51 | $31.78 | 34,093 | — | — |
| 2014-04-16 | $30.76 | $32.04 | 24,617 | — | — |
| 2014-04-15 | $30.39 | $31.65 | 43,260 | — | — |
| 2014-04-14 | $30.77 | $32.05 | 42,951 | — | — |
| 2014-04-11 | $30.76 | $32.04 | 39,243 | — | — |
| 2014-04-10 | $31.35 | $32.65 | 40,376 | — | — |
| 2014-04-09 | $32.49 | $33.84 | 29,767 | — | — |
| 2014-04-08 | $32.44 | $33.79 | 21,527 | — | — |
| 2014-04-07 | $32.30 | $33.64 | 28,840 | — | — |
| 2014-04-04 | $32.15 | $33.48 | 37,801 | — | — |
| 2014-04-03 | $32.98 | $34.35 | 21,012 | — | — |
| 2014-04-02 | $33.93 | $35.34 | 30,179 | — | — |
| 2014-04-01 | $33.50 | $34.89 | 23,175 | — | — |
| 2014-03-31 | $32.84 | $34.21 | 30,282 | — | — |
| 2014-03-28 | $32.27 | $33.61 | 32,136 | — | — |
| 2014-03-27 | $32.48 | $33.83 | 18,334 | — | — |
| 2014-03-26 | $32.85 | $34.22 | 36,874 | — | — |
| 2014-03-25 | $33.46 | $34.85 | 15,656 | — | — |
| 2014-03-24 | $33.35 | $34.74 | 34,917 | — | — |
| 2014-03-21 | $33.62 | $35.02 | 68,804 | — | — |
| 2014-03-20 | $33.23 | $34.62 | 29,664 | — | — |
| 2014-03-19 | $33.17 | $34.55 | 16,274 | — | — |
| 2014-03-18 | $34.01 | $35.42 | 31,621 | — | — |
| 2014-03-17 | $33.20 | $34.59 | 23,484 | — | — |
| 2014-03-14 | $33.09 | $34.46 | 89,301 | — | — |
| 2014-03-13 | $33.17 | $34.54 | 31,312 | — | — |
| 2014-03-12 | $33.61 | $35.01 | 30,282 | — | — |
| 2014-03-11 | $33.73 | $35.13 | 38,007 | — | — |
| 2014-03-10 | $33.59 | $34.99 | 43,672 | — | — |
| 2014-03-07 | $34.21 | $35.64 | 17,510 | — | — |
| 2014-03-06 | $34.83 | $36.28 | 28,016 | — | — |
| 2014-03-05 | $34.42 | $35.85 | 23,896 | — | — |
| 2014-03-04 | $34.60 | $36.04 | 117,214 | — | — |
| 2014-03-03 | $34.46 | $35.89 | 23,690 | — | — |
| 2014-02-28 | $34.42 | $35.85 | 30,488 | — | — |
| 2014-02-27 | $34.41 | $35.84 | 17,510 | — | — |
| 2014-02-26 | $34.44 | $35.87 | 25,132 | — | — |
| 2014-02-25 | $34.27 | $35.70 | 30,694 | — | — |
| 2014-02-24 | $34.97 | $36.43 | 29,870 | — | — |
| 2014-02-21 | $34.43 | $35.86 | 31,312 | — | — |
| 2014-02-20 | $34.96 | $36.42 | 26,471 | — | — |
| 2014-02-19 | $34.46 | $35.89 | 38,419 | — | — |
| 2014-02-18 | $35.00 | $36.46 | 45,320 | — | — |
| 2014-02-14 | $34.26 | $35.69 | 21,939 | — | — |
| 2014-02-13 | $34.01 | $35.42 | 19,364 | — | — |
| 2014-02-12 | $33.77 | $35.17 | 32,960 | — | — |
| 2014-02-11 | $32.82 | $34.18 | 21,733 | — | — |
| 2014-02-10 | $32.56 | $33.92 | 29,046 | — | — |
| 2014-02-07 | $32.13 | $33.46 | 34,402 | — | — |
| 2014-02-06 | $32.46 | $33.81 | 30,385 | — | — |
| 2014-02-05 | $32.00 | $33.33 | 42,745 | — | — |
| 2014-02-04 | $32.80 | $34.16 | 38,522 | — | — |
| 2014-02-03 | $32.03 | $33.36 | 80,134 | — | — |
| 2014-01-31 | $33.13 | $34.50 | 35,123 | — | — |
| 2014-01-30 | $34.17 | $35.59 | 39,552 | — | — |
| 2014-01-29 | $33.32 | $34.71 | 34,196 | — | — |
| 2014-01-28 | $34.60 | $36.04 | 47,689 | — | — |
| 2014-01-27 | $33.69 | $35.09 | 28,222 | — | — |
| 2014-01-24 | $34.17 | $35.59 | 29,458 | — | — |
| 2014-01-23 | $35.16 | $36.62 | 21,527 | — | — |
| 2014-01-22 | $35.49 | $36.96 | 20,497 | — | — |
| 2014-01-21 | $35.05 | $36.51 | 22,866 | — | — |
| 2014-01-17 | $34.94 | $36.40 | 21,527 | — | — |
| 2014-01-16 | $35.30 | $36.77 | 25,956 | — | — |
| 2014-01-15 | $34.55 | $35.99 | 12,360 | — | — |
| 2014-01-14 | $34.19 | $35.62 | 19,467 | — | — |
| 2014-01-13 | $33.82 | $35.22 | 40,685 | — | — |
| 2014-01-10 | $34.12 | $35.54 | 32,136 | — | — |
| 2014-01-09 | $34.92 | $36.37 | 38,625 | — | — |
| 2014-01-08 | $35.15 | $36.61 | 42,127 | — | — |
| 2014-01-07 | $34.52 | $35.96 | 34,299 | — | — |
| 2014-01-06 | $34.36 | $35.79 | 24,308 | — | — |
| 2014-01-03 | $35.36 | $36.83 | 32,136 | — | — |
| 2014-01-02 | $34.50 | $35.94 | 35,947 | — | — |