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
- 1982-10-22 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 | $32.95 | $53.00 | 80,600 | — | — |
| 2014-12-30 | $30.61 | $49.23 | 22,000 | — | — |
| 2014-12-29 | $30.41 | $48.91 | 27,200 | — | — |
| 2014-12-26 | $30.32 | $48.76 | 8,200 | — | — |
| 2014-12-24 | $30.53 | $49.10 | 38,000 | — | — |
| 2014-12-23 | $29.79 | $47.92 | 51,000 | — | — |
| 2014-12-22 | $29.40 | $47.29 | 105,200 | — | — |
| 2014-12-19 | $29.26 | $47.07 | 80,600 | — | — |
| 2014-12-18 | $28.89 | $46.46 | 72,000 | — | — |
| 2014-12-17 | $28.22 | $45.38 | 101,600 | — | — |
| 2014-12-16 | $27.37 | $44.02 | 45,000 | — | — |
| 2014-12-15 | $25.87 | $41.61 | 95,400 | — | — |
| 2014-12-12 | $25.20 | $40.53 | 13,800 | — | — |
| 2014-12-11 | $26.33 | $42.35 | 9,800 | — | — |
| 2014-12-10 | $26.30 | $42.30 | 21,800 | — | — |
| 2014-12-09 | $27.95 | $44.95 | 39,600 | — | — |
| 2014-12-08 | $27.81 | $44.72 | 56,600 | — | — |
| 2014-12-05 | $28.00 | $45.04 | 28,800 | — | — |
| 2014-12-04 | $28.00 | $45.05 | 20,400 | — | — |
| 2014-12-03 | $28.26 | $45.46 | 77,800 | — | — |
| 2014-12-02 | $27.70 | $44.55 | 64,000 | — | — |
| 2014-12-01 | $26.54 | $42.69 | 25,200 | — | — |
| 2014-11-28 | $26.91 | $43.28 | 32,800 | — | — |
| 2014-11-26 | $27.33 | $43.96 | 59,200 | — | — |
| 2014-11-25 | $26.70 | $42.95 | 53,600 | — | — |
| 2014-11-24 | $27.57 | $44.34 | 52,200 | — | — |
| 2014-11-21 | $27.80 | $44.72 | 7,200 | — | — |
| 2014-11-20 | $27.93 | $44.92 | 9,200 | — | — |
| 2014-11-19 | $28.18 | $45.33 | 12,400 | — | — |
| 2014-11-18 | $28.40 | $45.68 | 14,600 | — | — |
| 2014-11-17 | $28.25 | $45.44 | 27,200 | — | — |
| 2014-11-14 | $29.33 | $47.17 | 14,400 | — | — |
| 2014-11-13 | $30.27 | $48.69 | 15,400 | — | — |
| 2014-11-12 | $31.09 | $50.01 | 10,800 | — | — |
| 2014-11-11 | $31.15 | $50.10 | 83,600 | — | — |
| 2014-11-10 | $31.45 | $50.58 | 17,600 | — | — |
| 2014-11-07 | $31.09 | $50.02 | 54,200 | — | — |
| 2014-11-06 | $31.15 | $50.02 | 17,600 | — | — |
| 2014-11-05 | $31.53 | $50.63 | 31,200 | — | — |
| 2014-11-04 | $30.80 | $49.45 | 29,200 | — | — |
| 2014-11-03 | $30.33 | $48.70 | 35,600 | — | — |
| 2014-10-31 | $30.14 | $48.40 | 59,200 | — | — |
| 2014-10-30 | $29.67 | $47.65 | 15,600 | — | — |
| 2014-10-29 | $28.93 | $46.46 | 17,200 | — | — |
| 2014-10-28 | $29.00 | $46.57 | 28,800 | — | — |
| 2014-10-27 | $26.92 | $43.22 | 32,600 | — | — |
| 2014-10-24 | $26.25 | $42.15 | 19,200 | — | — |
| 2014-10-23 | $25.70 | $41.26 | 19,000 | — | — |
| 2014-10-22 | $25.38 | $40.76 | 18,000 | — | — |
| 2014-10-21 | $25.43 | $40.85 | 14,400 | — | — |
| 2014-10-20 | $25.24 | $40.53 | 31,600 | — | — |
| 2014-10-17 | $25.34 | $40.69 | 37,000 | — | — |
| 2014-10-16 | $25.67 | $41.23 | 26,800 | — | — |
| 2014-10-15 | $26.13 | $41.96 | 25,400 | — | — |
| 2014-10-14 | $25.58 | $41.09 | 30,800 | — | — |
| 2014-10-13 | $26.07 | $41.87 | 20,000 | — | — |
| 2014-10-10 | $24.86 | $39.91 | 9,600 | — | — |
| 2014-10-09 | $25.10 | $40.31 | 14,200 | — | — |
| 2014-10-08 | $25.53 | $40.99 | 23,800 | — | — |
| 2014-10-07 | $24.62 | $39.54 | 94,400 | — | — |
| 2014-10-06 | $24.61 | $39.51 | 70,200 | — | — |
| 2014-10-03 | $25.40 | $40.79 | 22,200 | — | — |
| 2014-10-02 | $25.63 | $41.15 | 50,200 | — | — |
| 2014-10-01 | $25.63 | $41.15 | 59,200 | — | — |
| 2014-09-30 | $24.51 | $39.36 | 87,200 | — | — |
| 2014-09-29 | $25.52 | $40.98 | 58,800 | — | — |
| 2014-09-26 | $24.79 | $39.80 | 42,000 | — | — |
| 2014-09-25 | $24.72 | $39.69 | 30,000 | — | — |
| 2014-09-24 | $26.28 | $42.20 | 12,200 | — | — |
| 2014-09-23 | $26.22 | $42.11 | 31,800 | — | — |
| 2014-09-22 | $26.76 | $42.97 | 22,800 | — | — |
| 2014-09-19 | $27.70 | $44.48 | 50,200 | — | — |
| 2014-09-18 | $27.56 | $44.26 | 8,800 | — | — |
| 2014-09-17 | $27.50 | $44.17 | 11,400 | — | — |
| 2014-09-16 | $27.88 | $44.76 | 22,000 | — | — |
| 2014-09-15 | $27.06 | $43.46 | 41,800 | — | — |
| 2014-09-12 | $28.55 | $45.84 | 22,600 | — | — |
| 2014-09-11 | $29.62 | $47.57 | 52,400 | — | — |
| 2014-09-10 | $28.93 | $46.46 | 16,600 | — | — |
| 2014-09-09 | $29.08 | $46.69 | 12,600 | — | — |
| 2014-09-08 | $29.95 | $48.10 | 12,400 | — | — |
| 2014-09-05 | $30.29 | $48.63 | 18,400 | — | — |
| 2014-09-04 | $30.20 | $48.50 | 7,600 | — | — |
| 2014-09-03 | $30.07 | $48.29 | 20,800 | — | — |
| 2014-09-02 | $30.06 | $48.27 | 46,400 | — | — |
| 2014-08-29 | $29.67 | $47.64 | 24,000 | — | — |
| 2014-08-28 | $29.31 | $47.07 | 19,000 | — | — |
| 2014-08-27 | $30.25 | $48.57 | 7,000 | — | — |
| 2014-08-26 | $30.64 | $49.20 | 19,400 | — | — |
| 2014-08-25 | $30.59 | $49.13 | 20,600 | — | — |
| 2014-08-22 | $30.28 | $48.63 | 45,000 | — | — |
| 2014-08-21 | $31.03 | $49.83 | 18,600 | — | — |
| 2014-08-20 | $30.94 | $49.69 | 10,600 | — | — |
| 2014-08-19 | $31.70 | $50.91 | 26,600 | — | — |
| 2014-08-18 | $30.60 | $49.14 | 17,800 | — | — |
| 2014-08-15 | $29.95 | $48.09 | 21,600 | — | — |
| 2014-08-14 | $30.17 | $48.46 | 10,600 | — | — |
| 2014-08-13 | $30.39 | $48.80 | 29,600 | — | — |
| 2014-08-12 | $29.80 | $47.86 | 17,600 | — | — |
| 2014-08-11 | $30.43 | $48.87 | 43,000 | — | — |
| 2014-08-08 | $29.70 | $47.70 | 12,200 | — | — |
| 2014-08-07 | $29.03 | $46.61 | 21,600 | — | — |
| 2014-08-06 | $29.83 | $47.91 | 36,400 | — | — |
| 2014-08-05 | $28.92 | $46.44 | 18,000 | — | — |
| 2014-08-04 | $28.90 | $46.41 | 56,800 | — | — |
| 2014-08-01 | $28.36 | $45.54 | 40,400 | — | — |
| 2014-07-31 | $29.79 | $47.83 | 39,400 | — | — |
| 2014-07-30 | $31.31 | $50.27 | 25,800 | — | — |
| 2014-07-29 | $30.60 | $49.14 | 28,200 | — | — |
| 2014-07-28 | $30.50 | $48.98 | 81,400 | — | — |
| 2014-07-25 | $32.18 | $51.68 | 48,800 | — | — |
| 2014-07-24 | $33.13 | $53.20 | 34,600 | — | — |
| 2014-07-23 | $33.69 | $54.10 | 15,200 | — | — |
| 2014-07-22 | $33.79 | $54.26 | 20,600 | — | — |
| 2014-07-21 | $33.67 | $54.07 | 47,200 | — | — |
| 2014-07-18 | $35.15 | $56.37 | 21,000 | — | — |
| 2014-07-17 | $34.49 | $55.31 | 25,400 | — | — |
| 2014-07-16 | $34.67 | $55.60 | 18,600 | — | — |
| 2014-07-15 | $34.97 | $56.09 | 17,000 | — | — |
| 2014-07-14 | $35.06 | $56.22 | 35,800 | — | — |
| 2014-07-11 | $34.70 | $55.64 | 24,200 | — | — |
| 2014-07-10 | $35.56 | $57.02 | 22,200 | — | — |
| 2014-07-09 | $36.35 | $58.29 | 76,400 | — | — |
| 2014-07-08 | $37.22 | $59.69 | 35,800 | — | — |
| 2014-07-07 | $37.20 | $59.65 | 59,400 | — | — |
| 2014-07-03 | $36.79 | $58.99 | 27,200 | — | — |
| 2014-07-02 | $35.55 | $57.01 | 41,200 | — | — |
| 2014-07-01 | $36.29 | $58.20 | 82,200 | — | — |
| 2014-06-30 | $35.16 | $56.38 | 218,400 | — | — |
| 2014-06-27 | $32.48 | $52.09 | 65,800 | — | — |
| 2014-06-26 | $32.29 | $51.78 | 29,200 | — | — |
| 2014-06-25 | $32.22 | $51.66 | 52,600 | — | — |
| 2014-06-24 | $32.49 | $52.10 | 73,800 | — | — |
| 2014-06-23 | $31.90 | $51.15 | 25,000 | — | — |
| 2014-06-20 | $32.39 | $51.94 | 39,400 | — | — |
| 2014-06-19 | $32.24 | $51.71 | 24,600 | — | — |
| 2014-06-18 | $32.54 | $52.18 | 19,400 | — | — |
| 2014-06-17 | $32.40 | $51.95 | 23,200 | — | — |
| 2014-06-16 | $33.22 | $53.28 | 58,600 | — | — |
| 2014-06-13 | $32.74 | $52.51 | 27,000 | — | — |
| 2014-06-12 | $32.45 | $52.04 | 9,200 | — | — |
| 2014-06-11 | $33.63 | $53.93 | 58,800 | — | — |
| 2014-06-10 | $33.67 | $53.99 | 12,600 | — | — |
| 2014-06-09 | $34.14 | $54.75 | 56,000 | — | — |
| 2014-06-06 | $33.57 | $53.83 | 61,200 | — | — |
| 2014-06-05 | $31.65 | $50.75 | 47,800 | — | — |
| 2014-06-04 | $30.90 | $49.55 | 53,000 | — | — |
| 2014-06-03 | $31.21 | $50.05 | 25,000 | — | — |
| 2014-06-02 | $31.33 | $50.24 | 51,400 | — | — |
| 2014-05-30 | $30.96 | $49.64 | 39,600 | — | — |
| 2014-05-29 | $31.19 | $50.02 | 35,400 | — | — |
| 2014-05-28 | $31.21 | $50.04 | 21,200 | — | — |
| 2014-05-27 | $32.13 | $51.53 | 60,800 | — | — |
| 2014-05-23 | $31.89 | $51.13 | 37,600 | — | — |
| 2014-05-22 | $31.08 | $49.83 | 56,000 | — | — |
| 2014-05-21 | $30.86 | $49.49 | 61,200 | — | — |
| 2014-05-20 | $30.39 | $48.73 | 58,000 | — | — |
| 2014-05-19 | $31.20 | $50.03 | 147,200 | — | — |
| 2014-05-16 | $30.74 | $49.29 | 39,600 | — | — |
| 2014-05-15 | $31.20 | $50.03 | 60,200 | — | — |
| 2014-05-14 | $32.13 | $51.52 | 70,200 | — | — |
| 2014-05-13 | $33.29 | $53.38 | 41,600 | — | — |
| 2014-05-12 | $33.90 | $54.35 | 53,400 | — | — |
| 2014-05-09 | $32.40 | $51.96 | 29,800 | — | — |
| 2014-05-08 | $31.71 | $50.85 | 27,800 | — | — |
| 2014-05-07 | $32.61 | $52.29 | 30,800 | — | — |
| 2014-05-06 | $32.40 | $51.97 | 45,200 | — | — |
| 2014-05-05 | $31.41 | $50.37 | 103,600 | — | — |
| 2014-05-02 | $33.05 | $52.93 | 74,000 | — | — |
| 2014-05-01 | $31.39 | $50.27 | 105,000 | — | — |
| 2014-04-30 | $31.24 | $50.02 | 25,000 | — | — |
| 2014-04-29 | $30.09 | $48.19 | 31,000 | — | — |
| 2014-04-28 | $30.39 | $48.67 | 53,000 | — | — |
| 2014-04-25 | $30.47 | $48.79 | 42,200 | — | — |
| 2014-04-24 | $30.66 | $49.09 | 38,800 | — | — |
| 2014-04-23 | $29.72 | $47.59 | 20,800 | — | — |
| 2014-04-22 | $30.01 | $48.06 | 41,000 | — | — |
| 2014-04-21 | $29.14 | $46.67 | 58,200 | — | — |
| 2014-04-17 | $28.50 | $45.64 | 36,600 | — | — |
| 2014-04-16 | $27.84 | $44.58 | 103,800 | — | — |
| 2014-04-15 | $27.12 | $43.42 | 55,000 | — | — |
| 2014-04-14 | $27.16 | $43.49 | 55,000 | — | — |
| 2014-04-11 | $27.25 | $43.64 | 29,000 | — | — |
| 2014-04-10 | $27.70 | $44.36 | 77,400 | — | — |
| 2014-04-09 | $28.30 | $45.31 | 24,000 | — | — |
| 2014-04-08 | $27.77 | $44.47 | 18,000 | — | — |
| 2014-04-07 | $27.41 | $43.89 | 38,200 | — | — |
| 2014-04-04 | $28.27 | $45.27 | 27,200 | — | — |
| 2014-04-03 | $28.98 | $46.41 | 37,200 | — | — |
| 2014-04-02 | $28.20 | $45.16 | 28,400 | — | — |
| 2014-04-01 | $27.25 | $43.64 | 18,000 | — | — |
| 2014-03-31 | $26.35 | $42.20 | 16,600 | — | — |
| 2014-03-28 | $26.00 | $41.64 | 12,400 | — | — |
| 2014-03-27 | $26.35 | $42.20 | 37,600 | — | — |
| 2014-03-26 | $26.01 | $41.65 | 22,000 | — | — |
| 2014-03-25 | $26.00 | $41.63 | 17,800 | — | — |
| 2014-03-24 | $25.58 | $40.96 | 20,400 | — | — |
| 2014-03-21 | $24.84 | $39.78 | 106,400 | — | — |
| 2014-03-20 | $25.23 | $40.40 | 11,800 | — | — |
| 2014-03-19 | $25.45 | $40.75 | 15,600 | — | — |
| 2014-03-18 | $25.91 | $41.49 | 17,400 | — | — |
| 2014-03-17 | $24.92 | $39.91 | 28,200 | — | — |
| 2014-03-14 | $24.48 | $39.20 | 6,600 | — | — |
| 2014-03-13 | $24.65 | $39.48 | 24,200 | — | — |
| 2014-03-12 | $25.50 | $40.84 | 21,400 | — | — |
| 2014-03-11 | $24.09 | $38.58 | 16,200 | — | — |
| 2014-03-10 | $23.74 | $38.01 | 11,200 | — | — |
| 2014-03-07 | $23.83 | $38.17 | 11,400 | — | — |
| 2014-03-06 | $24.54 | $39.30 | 15,400 | — | — |
| 2014-03-05 | $25.26 | $40.45 | 18,400 | — | — |
| 2014-03-04 | $25.45 | $40.76 | 47,400 | — | — |
| 2014-03-03 | $23.54 | $37.69 | 18,600 | — | — |
| 2014-02-28 | $24.15 | $38.67 | 15,800 | — | — |
| 2014-02-27 | $24.50 | $39.23 | 18,800 | — | — |
| 2014-02-26 | $24.08 | $38.57 | 21,800 | — | — |
| 2014-02-25 | $23.41 | $37.49 | 10,000 | — | — |
| 2014-02-24 | $24.09 | $38.58 | 26,600 | — | — |
| 2014-02-21 | $23.13 | $37.04 | 22,800 | — | — |
| 2014-02-20 | $23.05 | $36.91 | 42,600 | — | — |
| 2014-02-19 | $22.35 | $35.79 | 20,600 | — | — |
| 2014-02-18 | $22.19 | $35.54 | 33,000 | — | — |
| 2014-02-14 | $22.09 | $35.38 | 28,600 | — | — |
| 2014-02-13 | $21.88 | $35.04 | 27,600 | — | — |
| 2014-02-12 | $21.42 | $34.29 | 43,400 | — | — |
| 2014-02-11 | $21.05 | $33.71 | 20,800 | — | — |
| 2014-02-10 | $20.74 | $33.21 | 27,000 | — | — |
| 2014-02-07 | $20.58 | $32.97 | 23,400 | — | — |
| 2014-02-06 | $20.45 | $32.75 | 24,600 | — | — |
| 2014-02-05 | $20.64 | $33.05 | 23,200 | — | — |
| 2014-02-04 | $21.00 | $33.63 | 27,000 | — | — |
| 2014-02-03 | $20.92 | $33.51 | 37,600 | — | — |
| 2014-01-31 | $22.06 | $35.25 | 56,600 | — | — |
| 2014-01-30 | $22.41 | $35.81 | 21,800 | — | — |
| 2014-01-29 | $21.80 | $34.83 | 19,400 | — | — |
| 2014-01-28 | $22.56 | $36.05 | 43,400 | — | — |
| 2014-01-27 | $22.76 | $36.37 | 17,800 | — | — |
| 2014-01-24 | $23.54 | $37.62 | 15,000 | — | — |
| 2014-01-23 | $24.40 | $39.00 | 47,400 | — | — |
| 2014-01-22 | $24.09 | $38.50 | 66,400 | — | — |
| 2014-01-21 | $24.23 | $38.72 | 15,400 | — | — |
| 2014-01-17 | $24.42 | $39.04 | 36,000 | — | — |
| 2014-01-16 | $24.50 | $39.15 | 10,000 | — | — |
| 2014-01-15 | $25.12 | $40.14 | 12,800 | — | — |
| 2014-01-14 | $25.06 | $40.04 | 10,800 | — | — |
| 2014-01-13 | $24.11 | $38.52 | 24,800 | — | — |
| 2014-01-10 | $23.90 | $38.19 | 12,000 | — | — |
| 2014-01-09 | $24.00 | $38.35 | 63,600 | — | — |
| 2014-01-08 | $23.96 | $38.29 | 33,400 | — | — |
| 2014-01-07 | $23.98 | $38.32 | 29,800 | — | — |
| 2014-01-06 | $23.21 | $37.09 | 70,400 | — | — |
| 2014-01-03 | $24.29 | $38.81 | 63,400 | — | — |
| 2014-01-02 | $23.38 | $37.36 | 17,800 | — | — |