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 | $29.73 | $34.18 | 3,029,200 | — | — |
| 2014-12-30 | $30.05 | $34.54 | 161,400 | — | — |
| 2014-12-29 | $30.33 | $34.87 | 140,400 | — | — |
| 2014-12-26 | $30.04 | $34.53 | 200,100 | — | — |
| 2014-12-24 | $30.24 | $34.76 | 304,200 | — | — |
| 2014-12-23 | $27.61 | $31.74 | 34,500 | — | — |
| 2014-12-22 | $27.24 | $31.31 | 33,400 | — | — |
| 2014-12-19 | $27.37 | $31.46 | 97,600 | — | — |
| 2014-12-18 | $27.53 | $31.65 | 38,600 | — | — |
| 2014-12-17 | $27.20 | $31.27 | 54,200 | — | — |
| 2014-12-16 | $25.93 | $29.81 | 29,800 | — | — |
| 2014-12-15 | $26.34 | $30.28 | 50,500 | — | — |
| 2014-12-12 | $26.60 | $30.58 | 66,200 | — | — |
| 2014-12-11 | $27.17 | $31.23 | 72,300 | — | — |
| 2014-12-10 | $27.43 | $31.53 | 151,400 | — | — |
| 2014-12-09 | $28.31 | $32.54 | 33,800 | — | — |
| 2014-12-08 | $27.48 | $31.59 | 42,900 | — | — |
| 2014-12-05 | $27.68 | $31.82 | 47,000 | — | — |
| 2014-12-04 | $27.72 | $31.87 | 24,000 | — | — |
| 2014-12-03 | $28.12 | $32.33 | 44,700 | — | — |
| 2014-12-02 | $28.71 | $33.00 | 40,400 | — | — |
| 2014-12-01 | $28.06 | $32.26 | 59,100 | — | — |
| 2014-11-28 | $28.48 | $32.74 | 32,200 | — | — |
| 2014-11-26 | $28.16 | $32.37 | 21,200 | — | — |
| 2014-11-25 | $27.88 | $32.05 | 33,500 | — | — |
| 2014-11-24 | $27.85 | $32.02 | 28,400 | — | — |
| 2014-11-21 | $27.27 | $31.35 | 68,700 | — | — |
| 2014-11-20 | $27.01 | $31.05 | 22,000 | — | — |
| 2014-11-19 | $27.06 | $31.11 | 28,500 | — | — |
| 2014-11-18 | $27.12 | $31.18 | 60,900 | — | — |
| 2014-11-17 | $26.96 | $30.99 | 24,700 | — | — |
| 2014-11-14 | $27.16 | $31.22 | 32,900 | — | — |
| 2014-11-13 | $27.00 | $31.04 | 62,800 | — | — |
| 2014-11-12 | $27.63 | $31.76 | 35,500 | — | — |
| 2014-11-11 | $27.52 | $31.64 | 41,800 | — | — |
| 2014-11-10 | $27.75 | $31.90 | 40,000 | — | — |
| 2014-11-07 | $28.19 | $32.41 | 62,200 | — | — |
| 2014-11-06 | $28.49 | $32.75 | 42,300 | — | — |
| 2014-11-05 | $28.03 | $32.22 | 47,800 | — | — |
| 2014-11-04 | $28.20 | $32.42 | 69,400 | — | — |
| 2014-11-03 | $28.39 | $32.64 | 61,700 | — | — |
| 2014-10-31 | $27.97 | $32.15 | 104,100 | — | — |
| 2014-10-30 | $27.30 | $31.38 | 58,000 | — | — |
| 2014-10-29 | $26.35 | $30.29 | 56,300 | — | — |
| 2014-10-28 | $26.07 | $29.97 | 66,500 | — | — |
| 2014-10-27 | $25.21 | $28.98 | 97,200 | — | — |
| 2014-10-24 | $24.76 | $28.46 | 151,000 | — | — |
| 2014-10-23 | $25.55 | $29.37 | 218,100 | — | — |
| 2014-10-22 | $28.29 | $32.52 | 75,700 | — | — |
| 2014-10-21 | $29.01 | $33.35 | 70,800 | — | — |
| 2014-10-20 | $28.13 | $32.34 | 63,000 | — | — |
| 2014-10-17 | $28.24 | $32.46 | 102,500 | — | — |
| 2014-10-16 | $30.01 | $34.50 | 109,900 | — | — |
| 2014-10-15 | $28.47 | $32.73 | 79,100 | — | — |
| 2014-10-14 | $27.66 | $31.80 | 51,100 | — | — |
| 2014-10-13 | $27.27 | $31.35 | 63,900 | — | — |
| 2014-10-10 | $27.01 | $31.05 | 76,800 | — | — |
| 2014-10-09 | $28.04 | $32.23 | 92,400 | — | — |
| 2014-10-08 | $29.31 | $33.69 | 156,000 | — | — |
| 2014-10-07 | $27.28 | $31.36 | 84,900 | — | — |
| 2014-10-06 | $26.34 | $30.28 | 24,700 | — | — |
| 2014-10-03 | $26.64 | $30.62 | 38,400 | — | — |
| 2014-10-02 | $26.70 | $30.69 | 66,500 | — | — |
| 2014-10-01 | $26.15 | $30.06 | 56,700 | — | — |
| 2014-09-30 | $25.90 | $29.77 | 49,500 | — | — |
| 2014-09-29 | $26.16 | $30.07 | 67,200 | — | — |
| 2014-09-26 | $26.42 | $30.37 | 78,000 | — | — |
| 2014-09-25 | $25.86 | $29.73 | 87,800 | — | — |
| 2014-09-24 | $26.51 | $30.47 | 39,900 | — | — |
| 2014-09-23 | $26.78 | $30.78 | 49,300 | — | — |
| 2014-09-22 | $27.28 | $31.36 | 64,000 | — | — |
| 2014-09-19 | $28.02 | $32.21 | 97,600 | — | — |
| 2014-09-18 | $29.13 | $33.49 | 49,700 | — | — |
| 2014-09-17 | $29.32 | $33.70 | 39,700 | — | — |
| 2014-09-16 | $29.09 | $33.44 | 107,700 | — | — |
| 2014-09-15 | $28.37 | $32.61 | 33,600 | — | — |
| 2014-09-12 | $28.80 | $33.11 | 37,900 | — | — |
| 2014-09-11 | $28.58 | $32.85 | 69,500 | — | — |
| 2014-09-10 | $27.67 | $31.81 | 98,500 | — | — |
| 2014-09-09 | $27.82 | $31.98 | 69,900 | — | — |
| 2014-09-08 | $28.26 | $32.49 | 94,600 | — | — |
| 2014-09-05 | $28.08 | $32.28 | 32,900 | — | — |
| 2014-09-04 | $28.14 | $32.35 | 44,800 | — | — |
| 2014-09-03 | $28.43 | $32.68 | 56,100 | — | — |
| 2014-09-02 | $28.70 | $32.99 | 54,000 | — | — |
| 2014-08-29 | $28.51 | $32.77 | 27,100 | — | — |
| 2014-08-28 | $28.22 | $32.44 | 48,500 | — | — |
| 2014-08-27 | $28.21 | $32.43 | 41,100 | — | — |
| 2014-08-26 | $28.09 | $32.29 | 77,500 | — | — |
| 2014-08-25 | $28.02 | $32.21 | 36,500 | — | — |
| 2014-08-22 | $28.02 | $32.21 | 55,000 | — | — |
| 2014-08-21 | $27.90 | $32.07 | 57,100 | — | — |
| 2014-08-20 | $28.06 | $32.26 | 33,800 | — | — |
| 2014-08-19 | $28.28 | $32.51 | 36,400 | — | — |
| 2014-08-18 | $28.29 | $32.52 | 39,100 | — | — |
| 2014-08-15 | $27.94 | $32.12 | 33,700 | — | — |
| 2014-08-14 | $28.23 | $32.45 | 38,600 | — | — |
| 2014-08-13 | $28.34 | $32.58 | 36,900 | — | — |
| 2014-08-12 | $28.32 | $32.56 | 56,000 | — | — |
| 2014-08-11 | $29.12 | $33.47 | 41,700 | — | — |
| 2014-08-08 | $29.18 | $33.54 | 45,600 | — | — |
| 2014-08-07 | $28.56 | $32.83 | 62,300 | — | — |
| 2014-08-06 | $29.58 | $34.00 | 64,100 | — | — |
| 2014-08-05 | $28.97 | $33.30 | 103,200 | — | — |
| 2014-08-04 | $28.41 | $32.66 | 104,200 | — | — |
| 2014-08-01 | $28.01 | $32.20 | 84,000 | — | — |
| 2014-07-31 | $28.64 | $32.92 | 93,100 | — | — |
| 2014-07-30 | $30.63 | $35.21 | 89,300 | — | — |
| 2014-07-29 | $30.72 | $35.31 | 96,500 | — | — |
| 2014-07-28 | $30.25 | $34.77 | 61,600 | — | — |
| 2014-07-25 | $30.01 | $34.50 | 86,100 | — | — |
| 2014-07-24 | $30.10 | $34.60 | 107,800 | — | — |
| 2014-07-23 | $27.32 | $31.41 | 35,900 | — | — |
| 2014-07-22 | $27.24 | $31.31 | 25,300 | — | — |
| 2014-07-21 | $27.30 | $31.38 | 36,500 | — | — |
| 2014-07-18 | $27.57 | $31.69 | 64,100 | — | — |
| 2014-07-17 | $26.87 | $30.89 | 56,600 | — | — |
| 2014-07-16 | $26.71 | $30.70 | 59,600 | — | — |
| 2014-07-15 | $27.03 | $31.07 | 51,700 | — | — |
| 2014-07-14 | $27.94 | $32.12 | 56,600 | — | — |
| 2014-07-11 | $28.01 | $32.20 | 54,000 | — | — |
| 2014-07-10 | $28.53 | $32.80 | 57,100 | — | — |
| 2014-07-09 | $28.94 | $33.27 | 49,300 | — | — |
| 2014-07-08 | $28.79 | $33.10 | 65,400 | — | — |
| 2014-07-07 | $28.83 | $33.14 | 65,000 | — | — |
| 2014-07-03 | $29.07 | $33.42 | 38,400 | — | — |
| 2014-07-02 | $28.97 | $33.30 | 63,600 | — | — |
| 2014-07-01 | $29.49 | $33.90 | 142,000 | — | — |
| 2014-06-30 | $27.53 | $31.65 | 139,600 | — | — |
| 2014-06-27 | $27.52 | $31.64 | 80,400 | — | — |
| 2014-06-26 | $27.40 | $31.50 | 44,100 | — | — |
| 2014-06-25 | $28.32 | $32.56 | 51,900 | — | — |
| 2014-06-24 | $27.39 | $31.49 | 72,000 | — | — |
| 2014-06-23 | $27.05 | $31.10 | 102,400 | — | — |
| 2014-06-20 | $27.00 | $31.04 | 138,000 | — | — |
| 2014-06-19 | $27.13 | $31.19 | 49,100 | — | — |
| 2014-06-18 | $26.76 | $30.76 | 50,000 | — | — |
| 2014-06-17 | $26.86 | $30.88 | 66,900 | — | — |
| 2014-06-16 | $26.33 | $30.27 | 62,000 | — | — |
| 2014-06-13 | $26.34 | $30.28 | 63,700 | — | — |
| 2014-06-12 | $25.81 | $29.67 | 66,700 | — | — |
| 2014-06-11 | $25.63 | $29.46 | 81,000 | — | — |
| 2014-06-10 | $25.76 | $29.61 | 103,300 | — | — |
| 2014-06-09 | $23.58 | $27.11 | 47,000 | — | — |
| 2014-06-06 | $23.12 | $26.58 | 61,100 | — | — |
| 2014-06-05 | $23.50 | $27.01 | 32,600 | — | — |
| 2014-06-04 | $22.88 | $26.30 | 49,000 | — | — |
| 2014-06-03 | $22.88 | $26.30 | 47,300 | — | — |
| 2014-06-02 | $23.26 | $26.74 | 55,100 | — | — |
| 2014-05-30 | $23.28 | $26.76 | 115,600 | — | — |
| 2014-05-29 | $23.22 | $26.69 | 51,200 | — | — |
| 2014-05-28 | $22.88 | $26.30 | 38,000 | — | — |
| 2014-05-27 | $23.34 | $26.83 | 53,100 | — | — |
| 2014-05-23 | $23.33 | $26.82 | 35,500 | — | — |
| 2014-05-22 | $22.75 | $26.15 | 38,400 | — | — |
| 2014-05-21 | $22.72 | $26.12 | 38,300 | — | — |
| 2014-05-20 | $22.43 | $25.78 | 71,900 | — | — |
| 2014-05-19 | $23.16 | $26.62 | 47,600 | — | — |
| 2014-05-16 | $22.97 | $26.41 | 58,500 | — | — |
| 2014-05-15 | $22.36 | $25.70 | 71,100 | — | — |
| 2014-05-14 | $22.13 | $25.44 | 59,100 | — | — |
| 2014-05-13 | $23.07 | $26.52 | 96,300 | — | — |
| 2014-05-12 | $23.91 | $27.49 | 57,800 | — | — |
| 2014-05-09 | $23.01 | $26.45 | 40,200 | — | — |
| 2014-05-08 | $22.44 | $25.80 | 54,300 | — | — |
| 2014-05-07 | $22.97 | $26.41 | 67,100 | — | — |
| 2014-05-06 | $22.40 | $25.75 | 64,400 | — | — |
| 2014-05-05 | $22.84 | $26.26 | 81,500 | — | — |
| 2014-05-02 | $21.86 | $25.13 | 72,500 | — | — |
| 2014-05-01 | $21.64 | $24.88 | 68,200 | — | — |
| 2014-04-30 | $22.14 | $25.45 | 78,900 | — | — |
| 2014-04-29 | $21.63 | $24.86 | 51,200 | — | — |
| 2014-04-28 | $21.77 | $25.03 | 86,500 | — | — |
| 2014-04-25 | $21.75 | $25.00 | 64,100 | — | — |
| 2014-04-24 | $22.06 | $25.36 | 130,900 | — | — |
| 2014-04-23 | $21.54 | $24.76 | 35,300 | — | — |
| 2014-04-22 | $21.50 | $24.72 | 35,500 | — | — |
| 2014-04-21 | $21.48 | $24.69 | 18,900 | — | — |
| 2014-04-17 | $21.47 | $24.68 | 24,700 | — | — |
| 2014-04-16 | $21.84 | $25.11 | 47,800 | — | — |
| 2014-04-15 | $21.74 | $24.99 | 81,800 | — | — |
| 2014-04-14 | $21.83 | $25.09 | 47,600 | — | — |
| 2014-04-11 | $21.67 | $24.91 | 60,300 | — | — |
| 2014-04-10 | $21.99 | $25.28 | 63,400 | — | — |
| 2014-04-09 | $22.39 | $25.74 | 33,000 | — | — |
| 2014-04-08 | $22.09 | $25.39 | 62,200 | — | — |
| 2014-04-07 | $22.00 | $25.29 | 41,600 | — | — |
| 2014-04-04 | $22.38 | $25.73 | 63,700 | — | — |
| 2014-04-03 | $22.82 | $26.23 | 37,100 | — | — |
| 2014-04-02 | $22.88 | $26.30 | 65,100 | — | — |
| 2014-04-01 | $22.95 | $26.38 | 45,200 | — | — |
| 2014-03-31 | $23.07 | $26.52 | 59,800 | — | — |
| 2014-03-28 | $22.33 | $25.67 | 21,800 | — | — |
| 2014-03-27 | $22.34 | $25.68 | 52,100 | — | — |
| 2014-03-26 | $22.46 | $25.82 | 36,700 | — | — |
| 2014-03-25 | $23.32 | $26.81 | 29,100 | — | — |
| 2014-03-24 | $23.32 | $26.81 | 70,000 | — | — |
| 2014-03-21 | $24.09 | $27.69 | 95,200 | — | — |
| 2014-03-20 | $24.39 | $28.04 | 29,100 | — | — |
| 2014-03-19 | $24.65 | $28.34 | 28,800 | — | — |
| 2014-03-18 | $25.21 | $28.98 | 92,600 | — | — |
| 2014-03-17 | $24.95 | $28.68 | 88,300 | — | — |
| 2014-03-14 | $25.60 | $29.43 | 42,500 | — | — |
| 2014-03-13 | $25.45 | $29.26 | 47,300 | — | — |
| 2014-03-12 | $25.98 | $29.87 | 46,700 | — | — |
| 2014-03-11 | $25.50 | $29.31 | 76,500 | — | — |
| 2014-03-10 | $25.93 | $29.81 | 68,800 | — | — |
| 2014-03-07 | $25.73 | $29.58 | 60,300 | — | — |
| 2014-03-06 | $25.39 | $29.19 | 42,900 | — | — |
| 2014-03-05 | $24.94 | $28.67 | 43,400 | — | — |
| 2014-03-04 | $25.36 | $29.15 | 80,100 | — | — |
| 2014-03-03 | $24.50 | $28.16 | 69,400 | — | — |
| 2014-02-28 | $24.74 | $28.44 | 67,400 | — | — |
| 2014-02-27 | $24.85 | $28.57 | 43,800 | — | — |
| 2014-02-26 | $24.57 | $28.24 | 61,000 | — | — |
| 2014-02-25 | $24.04 | $27.64 | 49,600 | — | — |
| 2014-02-24 | $23.81 | $27.37 | 36,500 | — | — |
| 2014-02-21 | $23.62 | $27.15 | 67,900 | — | — |
| 2014-02-20 | $23.44 | $26.95 | 29,200 | — | — |
| 2014-02-19 | $23.24 | $26.72 | 66,100 | — | — |
| 2014-02-18 | $23.58 | $27.11 | 64,100 | — | — |
| 2014-02-14 | $23.24 | $26.72 | 57,100 | — | — |
| 2014-02-13 | $23.52 | $27.04 | 49,500 | — | — |
| 2014-02-12 | $23.19 | $26.66 | 62,800 | — | — |
| 2014-02-11 | $23.11 | $26.57 | 70,600 | — | — |
| 2014-02-10 | $23.32 | $26.81 | 76,800 | — | — |
| 2014-02-07 | $23.51 | $27.03 | 78,800 | — | — |
| 2014-02-06 | $22.86 | $26.28 | 105,800 | — | — |
| 2014-02-05 | $23.06 | $26.51 | 94,100 | — | — |
| 2014-02-04 | $22.63 | $26.01 | 105,700 | — | — |
| 2014-02-03 | $22.27 | $25.60 | 147,600 | — | — |
| 2014-01-31 | $23.19 | $26.66 | 100,600 | — | — |
| 2014-01-30 | $23.49 | $27.00 | 155,200 | — | — |
| 2014-01-29 | $22.56 | $25.93 | 106,600 | — | — |
| 2014-01-28 | $22.30 | $25.64 | 143,000 | — | — |
| 2014-01-27 | $22.15 | $25.46 | 105,500 | — | — |
| 2014-01-24 | $21.75 | $25.00 | 271,900 | — | — |
| 2014-01-23 | $23.88 | $27.45 | 126,900 | — | — |
| 2014-01-22 | $24.64 | $28.32 | 124,800 | — | — |
| 2014-01-21 | $25.40 | $29.20 | 52,700 | — | — |
| 2014-01-17 | $25.72 | $29.57 | 72,100 | — | — |
| 2014-01-16 | $25.92 | $29.80 | 76,700 | — | — |
| 2014-01-15 | $26.46 | $30.42 | 40,900 | — | — |
| 2014-01-14 | $26.30 | $30.23 | 117,800 | — | — |
| 2014-01-13 | $25.95 | $29.83 | 83,800 | — | — |
| 2014-01-10 | $26.10 | $30.00 | 62,500 | — | — |
| 2014-01-09 | $26.75 | $30.75 | 72,100 | — | — |
| 2014-01-08 | $26.21 | $30.13 | 74,300 | — | — |
| 2014-01-07 | $27.23 | $31.30 | 41,300 | — | — |
| 2014-01-06 | $26.84 | $30.85 | 40,500 | — | — |
| 2014-01-03 | $27.26 | $31.34 | 28,500 | — | — |
| 2014-01-02 | $27.29 | $31.37 | 51,600 | — | — |