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
- 1982-11-09 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 | $22.15 | $64.30 | 355,700 | — | — |
| 2014-12-30 | $22.37 | $64.94 | 231,300 | — | — |
| 2014-12-29 | $22.49 | $65.29 | 423,300 | — | — |
| 2014-12-26 | $22.22 | $64.50 | 267,900 | — | — |
| 2014-12-24 | $22.17 | $64.36 | 170,300 | — | — |
| 2014-12-23 | $22.17 | $64.36 | 769,400 | — | — |
| 2014-12-22 | $22.07 | $64.07 | 645,800 | — | — |
| 2014-12-19 | $22.14 | $64.27 | 2,753,500 | — | — |
| 2014-12-18 | $22.22 | $64.50 | 780,000 | — | — |
| 2014-12-17 | $22.22 | $64.50 | 686,100 | — | — |
| 2014-12-16 | $21.71 | $63.02 | 606,300 | — | — |
| 2014-12-15 | $21.65 | $62.85 | 668,800 | — | — |
| 2014-12-12 | $21.92 | $63.63 | 795,000 | — | — |
| 2014-12-11 | $21.89 | $63.54 | 499,700 | — | — |
| 2014-12-10 | $21.66 | $62.88 | 628,600 | — | — |
| 2014-12-09 | $22.27 | $64.65 | 366,100 | — | — |
| 2014-12-08 | $21.89 | $63.54 | 407,200 | — | — |
| 2014-12-05 | $22.16 | $64.33 | 453,900 | — | — |
| 2014-12-04 | $21.92 | $63.63 | 530,100 | — | — |
| 2014-12-03 | $21.85 | $63.43 | 561,800 | — | — |
| 2014-12-02 | $21.90 | $63.57 | 411,700 | — | — |
| 2014-12-01 | $21.41 | $62.15 | 419,400 | — | — |
| 2014-11-28 | $21.64 | $62.82 | 205,400 | — | — |
| 2014-11-26 | $22.08 | $64.10 | 233,200 | — | — |
| 2014-11-25 | $22.10 | $64.15 | 176,300 | — | — |
| 2014-11-24 | $22.05 | $64.01 | 296,800 | — | — |
| 2014-11-21 | $21.77 | $63.20 | 324,800 | — | — |
| 2014-11-20 | $21.97 | $63.78 | 235,000 | — | — |
| 2014-11-19 | $21.76 | $63.17 | 426,000 | — | — |
| 2014-11-18 | $21.95 | $63.72 | 452,600 | — | — |
| 2014-11-17 | $21.77 | $63.20 | 363,400 | — | — |
| 2014-11-14 | $21.77 | $63.20 | 379,900 | — | — |
| 2014-11-13 | $21.91 | $63.60 | 219,600 | — | — |
| 2014-11-12 | $22.15 | $64.30 | 299,600 | — | — |
| 2014-11-11 | $21.89 | $63.54 | 287,400 | — | — |
| 2014-11-10 | $22.06 | $64.04 | 235,300 | — | — |
| 2014-11-07 | $21.81 | $63.31 | 254,400 | — | — |
| 2014-11-06 | $21.78 | $63.23 | 307,200 | — | — |
| 2014-11-05 | $21.72 | $63.05 | 244,200 | — | — |
| 2014-11-04 | $21.51 | $62.44 | 355,700 | — | — |
| 2014-11-03 | $21.64 | $62.82 | 458,800 | — | — |
| 2014-10-31 | $21.83 | $63.37 | 560,800 | — | — |
| 2014-10-30 | $21.52 | $62.47 | 491,000 | — | — |
| 2014-10-29 | $21.34 | $61.95 | 543,800 | — | — |
| 2014-10-28 | $21.44 | $62.24 | 612,000 | — | — |
| 2014-10-27 | $20.59 | $59.77 | 372,500 | — | — |
| 2014-10-24 | $20.62 | $59.86 | 327,700 | — | — |
| 2014-10-23 | $20.61 | $59.83 | 521,500 | — | — |
| 2014-10-22 | $20.64 | $59.92 | 454,100 | — | — |
| 2014-10-21 | $20.77 | $60.29 | 569,900 | — | — |
| 2014-10-20 | $20.40 | $59.22 | 348,400 | — | — |
| 2014-10-17 | $20.36 | $59.10 | 551,700 | — | — |
| 2014-10-16 | $20.33 | $59.02 | 585,300 | — | — |
| 2014-10-15 | $19.95 | $57.91 | 844,900 | — | — |
| 2014-10-14 | $20.26 | $58.81 | 635,000 | — | — |
| 2014-10-13 | $19.95 | $57.91 | 505,600 | — | — |
| 2014-10-10 | $19.72 | $57.25 | 550,200 | — | — |
| 2014-10-09 | $19.67 | $57.10 | 1,023,200 | — | — |
| 2014-10-08 | $20.17 | $58.55 | 556,200 | — | — |
| 2014-10-07 | $19.80 | $57.48 | 953,600 | — | — |
| 2014-10-06 | $20.09 | $58.32 | 1,275,800 | — | — |
| 2014-10-03 | $19.99 | $58.03 | 845,800 | — | — |
| 2014-10-02 | $20.00 | $58.06 | 1,003,600 | — | — |
| 2014-10-01 | $19.86 | $57.65 | 1,624,100 | — | — |
| 2014-09-30 | $20.36 | $58.68 | 631,900 | — | — |
| 2014-09-29 | $20.60 | $59.37 | 342,400 | — | — |
| 2014-09-26 | $20.62 | $59.43 | 431,300 | — | — |
| 2014-09-25 | $20.36 | $58.68 | 413,100 | — | — |
| 2014-09-24 | $20.71 | $59.69 | 490,600 | — | — |
| 2014-09-23 | $20.59 | $59.34 | 564,700 | — | — |
| 2014-09-22 | $20.91 | $60.26 | 570,800 | — | — |
| 2014-09-19 | $21.08 | $60.75 | 1,968,400 | — | — |
| 2014-09-18 | $21.37 | $61.59 | 481,100 | — | — |
| 2014-09-17 | $21.22 | $61.15 | 773,700 | — | — |
| 2014-09-16 | $21.27 | $61.30 | 523,300 | — | — |
| 2014-09-15 | $21.39 | $61.64 | 351,400 | — | — |
| 2014-09-12 | $21.64 | $62.37 | 384,700 | — | — |
| 2014-09-11 | $21.70 | $62.54 | 439,400 | — | — |
| 2014-09-10 | $21.60 | $62.25 | 793,900 | — | — |
| 2014-09-09 | $21.34 | $61.50 | 511,500 | — | — |
| 2014-09-08 | $21.80 | $62.83 | 391,400 | — | — |
| 2014-09-05 | $21.84 | $62.94 | 278,100 | — | — |
| 2014-09-04 | $21.64 | $62.37 | 217,700 | — | — |
| 2014-09-03 | $21.74 | $62.65 | 343,900 | — | — |
| 2014-09-02 | $21.99 | $63.37 | 571,600 | — | — |
| 2014-08-29 | $21.75 | $62.68 | 259,600 | — | — |
| 2014-08-28 | $21.57 | $62.16 | 224,300 | — | — |
| 2014-08-27 | $21.63 | $62.34 | 252,900 | — | — |
| 2014-08-26 | $21.87 | $63.03 | 310,000 | — | — |
| 2014-08-25 | $21.73 | $62.62 | 354,200 | — | — |
| 2014-08-22 | $21.58 | $62.19 | 356,200 | — | — |
| 2014-08-21 | $21.59 | $62.22 | 254,400 | — | — |
| 2014-08-20 | $21.33 | $61.47 | 448,600 | — | — |
| 2014-08-19 | $21.40 | $61.67 | 234,800 | — | — |
| 2014-08-18 | $21.35 | $61.53 | 279,400 | — | — |
| 2014-08-15 | $20.94 | $60.35 | 479,500 | — | — |
| 2014-08-14 | $21.22 | $61.15 | 236,300 | — | — |
| 2014-08-13 | $21.13 | $60.90 | 242,600 | — | — |
| 2014-08-12 | $20.99 | $60.49 | 338,900 | — | — |
| 2014-08-11 | $21.20 | $61.10 | 296,400 | — | — |
| 2014-08-08 | $21.05 | $60.67 | 266,400 | — | — |
| 2014-08-07 | $20.84 | $60.06 | 346,500 | — | — |
| 2014-08-06 | $20.99 | $60.49 | 335,200 | — | — |
| 2014-08-05 | $20.82 | $60.00 | 605,900 | — | — |
| 2014-08-04 | $20.87 | $60.15 | 834,400 | — | — |
| 2014-08-01 | $20.69 | $59.63 | 699,300 | — | — |
| 2014-07-31 | $20.96 | $60.41 | 667,100 | — | — |
| 2014-07-30 | $21.52 | $62.02 | 324,600 | — | — |
| 2014-07-29 | $21.34 | $61.50 | 380,900 | — | — |
| 2014-07-28 | $21.31 | $61.41 | 626,600 | — | — |
| 2014-07-25 | $21.34 | $61.50 | 498,400 | — | — |
| 2014-07-24 | $21.61 | $62.28 | 588,900 | — | — |
| 2014-07-23 | $21.37 | $61.59 | 412,800 | — | — |
| 2014-07-22 | $21.51 | $61.99 | 438,300 | — | — |
| 2014-07-21 | $21.48 | $61.90 | 496,800 | — | — |
| 2014-07-18 | $21.48 | $61.90 | 723,000 | — | — |
| 2014-07-17 | $21.05 | $60.67 | 726,400 | — | — |
| 2014-07-16 | $21.34 | $61.50 | 731,700 | — | — |
| 2014-07-15 | $21.59 | $62.22 | 848,200 | — | — |
| 2014-07-14 | $21.70 | $62.54 | 433,200 | — | — |
| 2014-07-11 | $21.58 | $62.19 | 427,200 | — | — |
| 2014-07-10 | $21.63 | $62.34 | 432,500 | — | — |
| 2014-07-09 | $21.81 | $62.86 | 345,400 | — | — |
| 2014-07-08 | $21.84 | $62.94 | 501,800 | — | — |
| 2014-07-07 | $22.16 | $63.86 | 568,900 | — | — |
| 2014-07-03 | $22.42 | $64.61 | 582,000 | — | — |
| 2014-07-02 | $22.19 | $63.95 | 503,600 | — | — |
| 2014-07-01 | $22.51 | $64.87 | 942,000 | — | — |
| 2014-06-30 | $22.43 | $64.33 | 866,800 | — | — |
| 2014-06-27 | $22.70 | $65.10 | 11,628,500 | — | — |
| 2014-06-26 | $22.67 | $65.01 | 588,200 | — | — |
| 2014-06-25 | $22.69 | $65.07 | 685,400 | — | — |
| 2014-06-24 | $22.36 | $64.12 | 747,400 | — | — |
| 2014-06-23 | $22.65 | $64.96 | 780,800 | — | — |
| 2014-06-20 | $22.16 | $63.55 | 4,187,900 | — | — |
| 2014-06-19 | $22.38 | $64.18 | 700,600 | — | — |
| 2014-06-18 | $22.44 | $64.35 | 566,800 | — | — |
| 2014-06-17 | $22.83 | $65.47 | 1,075,900 | — | — |
| 2014-06-16 | $22.77 | $65.30 | 605,300 | — | — |
| 2014-06-13 | $22.89 | $65.64 | 608,800 | — | — |
| 2014-06-12 | $22.89 | $65.64 | 630,800 | — | — |
| 2014-06-11 | $22.69 | $65.07 | 381,100 | — | — |
| 2014-06-10 | $22.85 | $65.53 | 361,100 | — | — |
| 2014-06-09 | $22.68 | $65.04 | 540,400 | — | — |
| 2014-06-06 | $22.56 | $64.70 | 443,700 | — | — |
| 2014-06-05 | $22.40 | $64.24 | 377,200 | — | — |
| 2014-06-04 | $21.79 | $62.49 | 484,300 | — | — |
| 2014-06-03 | $21.89 | $62.78 | 470,800 | — | — |
| 2014-06-02 | $21.52 | $61.72 | 501,200 | — | — |
| 2014-05-30 | $20.83 | $59.74 | 445,900 | — | — |
| 2014-05-29 | $20.75 | $59.51 | 194,000 | — | — |
| 2014-05-28 | $20.89 | $59.91 | 342,200 | — | — |
| 2014-05-27 | $20.82 | $59.71 | 189,400 | — | — |
| 2014-05-23 | $20.76 | $59.54 | 192,800 | — | — |
| 2014-05-22 | $20.63 | $59.16 | 128,200 | — | — |
| 2014-05-21 | $20.36 | $58.39 | 156,300 | — | — |
| 2014-05-20 | $20.33 | $58.30 | 249,000 | — | — |
| 2014-05-19 | $20.69 | $59.34 | 258,900 | — | — |
| 2014-05-16 | $20.37 | $58.42 | 319,400 | — | — |
| 2014-05-15 | $20.52 | $58.85 | 319,700 | — | — |
| 2014-05-14 | $20.53 | $58.88 | 285,700 | — | — |
| 2014-05-13 | $21.02 | $60.28 | 294,000 | — | — |
| 2014-05-12 | $21.34 | $61.20 | 320,300 | — | — |
| 2014-05-09 | $21.04 | $60.34 | 560,200 | — | — |
| 2014-05-08 | $20.99 | $60.20 | 699,600 | — | — |
| 2014-05-07 | $20.77 | $59.56 | 846,600 | — | — |
| 2014-05-06 | $21.10 | $60.51 | 185,200 | — | — |
| 2014-05-05 | $21.48 | $61.60 | 286,800 | — | — |
| 2014-05-02 | $21.91 | $62.83 | 249,500 | — | — |
| 2014-05-01 | $21.72 | $62.29 | 320,000 | — | — |
| 2014-04-30 | $21.58 | $61.89 | 394,100 | — | — |
| 2014-04-29 | $21.56 | $61.83 | 297,400 | — | — |
| 2014-04-28 | $21.60 | $61.94 | 511,100 | — | — |
| 2014-04-25 | $21.66 | $62.12 | 304,600 | — | — |
| 2014-04-24 | $21.95 | $62.95 | 358,200 | — | — |
| 2014-04-23 | $22.13 | $63.46 | 350,600 | — | — |
| 2014-04-22 | $21.96 | $62.98 | 318,100 | — | — |
| 2014-04-21 | $21.97 | $63.01 | 295,400 | — | — |
| 2014-04-17 | $21.98 | $63.03 | 383,400 | — | — |
| 2014-04-16 | $21.81 | $62.55 | 552,000 | — | — |
| 2014-04-15 | $21.78 | $62.46 | 603,200 | — | — |
| 2014-04-14 | $22.34 | $64.07 | 328,000 | — | — |
| 2014-04-11 | $22.15 | $63.52 | 343,000 | — | — |
| 2014-04-10 | $22.30 | $63.95 | 384,200 | — | — |
| 2014-04-09 | $22.57 | $64.73 | 348,300 | — | — |
| 2014-04-08 | $22.49 | $64.50 | 264,700 | — | — |
| 2014-04-07 | $22.38 | $64.18 | 411,800 | — | — |
| 2014-04-04 | $22.65 | $64.96 | 300,500 | — | — |
| 2014-04-03 | $23.33 | $66.91 | 364,200 | — | — |
| 2014-04-02 | $23.40 | $67.11 | 240,000 | — | — |
| 2014-04-01 | $23.37 | $66.73 | 304,000 | — | — |
| 2014-03-31 | $23.30 | $66.53 | 295,500 | — | — |
| 2014-03-28 | $22.84 | $65.22 | 206,600 | — | — |
| 2014-03-27 | $22.80 | $65.11 | 381,300 | — | — |
| 2014-03-26 | $23.21 | $66.28 | 332,500 | — | — |
| 2014-03-25 | $23.67 | $67.59 | 277,600 | — | — |
| 2014-03-24 | $23.75 | $67.82 | 202,300 | — | — |
| 2014-03-21 | $24.03 | $68.62 | 617,000 | — | — |
| 2014-03-20 | $24.07 | $68.73 | 305,500 | — | — |
| 2014-03-19 | $23.57 | $67.31 | 205,200 | — | — |
| 2014-03-18 | $23.52 | $67.16 | 274,200 | — | — |
| 2014-03-17 | $23.25 | $66.39 | 198,800 | — | — |
| 2014-03-14 | $23.12 | $66.02 | 216,600 | — | — |
| 2014-03-13 | $23.05 | $65.82 | 216,400 | — | — |
| 2014-03-12 | $23.06 | $65.85 | 280,800 | — | — |
| 2014-03-11 | $23.06 | $65.85 | 193,200 | — | — |
| 2014-03-10 | $23.16 | $66.13 | 230,100 | — | — |
| 2014-03-07 | $23.48 | $67.05 | 305,400 | — | — |
| 2014-03-06 | $22.98 | $65.62 | 166,100 | — | — |
| 2014-03-05 | $22.71 | $64.85 | 200,000 | — | — |
| 2014-03-04 | $22.58 | $64.48 | 298,900 | — | — |
| 2014-03-03 | $22.13 | $63.19 | 293,500 | — | — |
| 2014-02-28 | $22.42 | $64.02 | 324,300 | — | — |
| 2014-02-27 | $22.11 | $63.14 | 234,500 | — | — |
| 2014-02-26 | $22.12 | $63.16 | 304,000 | — | — |
| 2014-02-25 | $21.69 | $61.94 | 278,900 | — | — |
| 2014-02-24 | $21.84 | $62.37 | 272,900 | — | — |
| 2014-02-21 | $21.77 | $62.17 | 314,800 | — | — |
| 2014-02-20 | $21.76 | $62.14 | 548,400 | — | — |
| 2014-02-19 | $21.53 | $61.48 | 393,400 | — | — |
| 2014-02-18 | $21.96 | $62.71 | 205,200 | — | — |
| 2014-02-14 | $22.22 | $63.45 | 197,300 | — | — |
| 2014-02-13 | $21.80 | $62.25 | 294,200 | — | — |
| 2014-02-12 | $22.12 | $63.16 | 166,600 | — | — |
| 2014-02-11 | $22.30 | $63.68 | 225,400 | — | — |
| 2014-02-10 | $22.00 | $62.82 | 325,800 | — | — |
| 2014-02-07 | $21.92 | $62.59 | 289,200 | — | — |
| 2014-02-06 | $21.66 | $61.85 | 294,500 | — | — |
| 2014-02-05 | $21.39 | $61.08 | 339,400 | — | — |
| 2014-02-04 | $21.31 | $60.85 | 578,500 | — | — |
| 2014-02-03 | $20.89 | $59.65 | 1,006,800 | — | — |
| 2014-01-31 | $21.88 | $62.48 | 412,100 | — | — |
| 2014-01-30 | $22.29 | $63.65 | 210,200 | — | — |
| 2014-01-29 | $22.00 | $62.82 | 384,600 | — | — |
| 2014-01-28 | $22.58 | $64.48 | 315,000 | — | — |
| 2014-01-27 | $22.42 | $64.02 | 350,900 | — | — |
| 2014-01-24 | $22.53 | $64.34 | 413,700 | — | — |
| 2014-01-23 | $22.78 | $65.05 | 310,700 | — | — |
| 2014-01-22 | $23.31 | $66.56 | 236,800 | — | — |
| 2014-01-21 | $22.98 | $65.62 | 594,600 | — | — |
| 2014-01-17 | $23.06 | $65.85 | 236,800 | — | — |
| 2014-01-16 | $23.06 | $65.85 | 421,400 | — | — |
| 2014-01-15 | $23.36 | $66.71 | 379,100 | — | — |
| 2014-01-14 | $23.51 | $67.13 | 681,300 | — | — |
| 2014-01-13 | $24.13 | $68.90 | 517,200 | — | — |
| 2014-01-10 | $24.11 | $68.85 | 503,200 | — | — |
| 2014-01-09 | $23.11 | $65.99 | 249,400 | — | — |
| 2014-01-08 | $22.89 | $65.36 | 330,800 | — | — |
| 2014-01-07 | $22.92 | $65.45 | 353,800 | — | — |
| 2014-01-06 | $22.81 | $65.13 | 419,000 | — | — |
| 2014-01-03 | $23.22 | $66.31 | 433,600 | — | — |
| 2014-01-02 | $22.98 | $65.62 | 363,200 | — | — |