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
- 1986-12-12 to 2026-08-20
- 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 | $32.53 | $66.73 | 332,572 | — | — |
| 2014-12-30 | $32.97 | $67.64 | 259,470 | — | — |
| 2014-12-29 | $33.00 | $67.70 | 341,939 | — | — |
| 2014-12-26 | $32.65 | $66.98 | 294,232 | — | — |
| 2014-12-24 | $32.56 | $66.80 | 211,710 | — | — |
| 2014-12-23 | $32.63 | $66.94 | 242,679 | — | — |
| 2014-12-22 | $32.41 | $66.49 | 313,601 | — | — |
| 2014-12-19 | $32.40 | $66.47 | 1,370,806 | — | — |
| 2014-12-18 | $32.64 | $66.96 | 578,555 | — | — |
| 2014-12-17 | $31.89 | $65.42 | 627,473 | — | — |
| 2014-12-16 | $30.99 | $63.58 | 563,327 | — | — |
| 2014-12-15 | $30.72 | $63.02 | 457,314 | — | — |
| 2014-12-12 | $31.18 | $63.96 | 600,424 | — | — |
| 2014-12-11 | $31.67 | $64.97 | 514,827 | — | — |
| 2014-12-10 | $31.60 | $64.83 | 768,525 | — | — |
| 2014-12-09 | $33.05 | $67.80 | 684,426 | — | — |
| 2014-12-08 | $32.31 | $66.28 | 498,523 | — | — |
| 2014-12-05 | $32.33 | $66.32 | 658,848 | — | — |
| 2014-12-04 | $31.69 | $65.01 | 273,904 | — | — |
| 2014-12-03 | $31.81 | $65.26 | 333,608 | — | — |
| 2014-12-02 | $31.51 | $64.64 | 324,367 | — | — |
| 2014-12-01 | $31.02 | $63.64 | 383,017 | — | — |
| 2014-11-28 | $31.47 | $64.56 | 253,627 | — | — |
| 2014-11-26 | $32.18 | $66.02 | 179,735 | — | — |
| 2014-11-25 | $32.08 | $65.81 | 229,766 | — | — |
| 2014-11-24 | $31.92 | $65.48 | 663,245 | — | — |
| 2014-11-21 | $31.45 | $64.52 | 288,358 | — | — |
| 2014-11-20 | $31.83 | $65.30 | 202,726 | — | — |
| 2014-11-19 | $31.59 | $64.81 | 307,899 | — | — |
| 2014-11-18 | $31.95 | $65.54 | 484,309 | — | — |
| 2014-11-17 | $31.73 | $65.09 | 285,709 | — | — |
| 2014-11-14 | $32.01 | $65.67 | 465,127 | — | — |
| 2014-11-13 | $31.96 | $65.57 | 283,423 | — | — |
| 2014-11-12 | $32.33 | $66.32 | 508,803 | — | — |
| 2014-11-11 | $31.90 | $65.44 | 363,101 | — | — |
| 2014-11-10 | $32.08 | $65.81 | 443,450 | — | — |
| 2014-11-07 | $31.86 | $65.36 | 839,174 | — | — |
| 2014-11-06 | $31.52 | $64.66 | 452,266 | — | — |
| 2014-11-05 | $31.70 | $64.62 | 433,375 | — | — |
| 2014-11-04 | $31.51 | $64.23 | 626,001 | — | — |
| 2014-11-03 | $31.51 | $64.23 | 735,184 | — | — |
| 2014-10-31 | $31.34 | $63.89 | 572,159 | — | — |
| 2014-10-30 | $30.75 | $62.68 | 391,015 | — | — |
| 2014-10-29 | $30.57 | $62.32 | 413,423 | — | — |
| 2014-10-28 | $30.34 | $61.85 | 475,066 | — | — |
| 2014-10-27 | $29.49 | $60.12 | 404,704 | — | — |
| 2014-10-24 | $29.31 | $59.75 | 332,446 | — | — |
| 2014-10-23 | $29.02 | $59.16 | 739,628 | — | — |
| 2014-10-22 | $29.06 | $59.24 | 436,808 | — | — |
| 2014-10-21 | $29.16 | $59.44 | 503,127 | — | — |
| 2014-10-20 | $28.52 | $58.14 | 410,160 | — | — |
| 2014-10-17 | $28.41 | $57.91 | 493,943 | — | — |
| 2014-10-16 | $28.48 | $58.06 | 1,124,072 | — | — |
| 2014-10-15 | $27.65 | $56.37 | 909,389 | — | — |
| 2014-10-14 | $28.32 | $57.73 | 638,567 | — | — |
| 2014-10-13 | $28.16 | $57.40 | 517,202 | — | — |
| 2014-10-10 | $28.15 | $57.38 | 548,229 | — | — |
| 2014-10-09 | $28.31 | $57.71 | 658,255 | — | — |
| 2014-10-08 | $29.09 | $59.30 | 522,801 | — | — |
| 2014-10-07 | $28.54 | $58.18 | 450,378 | — | — |
| 2014-10-06 | $29.10 | $59.32 | 385,163 | — | — |
| 2014-10-03 | $29.32 | $59.77 | 448,687 | — | — |
| 2014-10-02 | $29.05 | $59.22 | 449,716 | — | — |
| 2014-10-01 | $28.82 | $58.75 | 777,842 | — | — |
| 2014-09-30 | $29.14 | $59.40 | 645,107 | — | — |
| 2014-09-29 | $29.56 | $60.26 | 431,527 | — | — |
| 2014-09-26 | $29.84 | $60.83 | 422,241 | — | — |
| 2014-09-25 | $29.59 | $60.32 | 687,600 | — | — |
| 2014-09-24 | $30.11 | $61.38 | 780,250 | — | — |
| 2014-09-23 | $29.77 | $60.69 | 651,045 | — | — |
| 2014-09-22 | $29.58 | $60.30 | 370,566 | — | — |
| 2014-09-19 | $30.11 | $61.38 | 992,575 | — | — |
| 2014-09-18 | $30.62 | $62.42 | 460,692 | — | — |
| 2014-09-17 | $30.08 | $61.32 | 611,681 | — | — |
| 2014-09-16 | $30.10 | $61.36 | 685,999 | — | — |
| 2014-09-15 | $30.22 | $61.60 | 605,343 | — | — |
| 2014-09-12 | $30.62 | $62.42 | 534,354 | — | — |
| 2014-09-11 | $30.62 | $62.42 | 687,287 | — | — |
| 2014-09-10 | $30.51 | $62.20 | 455,104 | — | — |
| 2014-09-09 | $29.90 | $60.95 | 723,410 | — | — |
| 2014-09-08 | $29.84 | $60.83 | 468,444 | — | — |
| 2014-09-05 | $29.76 | $60.67 | 370,449 | — | — |
| 2014-09-04 | $29.76 | $60.67 | 498,820 | — | — |
| 2014-09-03 | $29.79 | $60.73 | 411,725 | — | — |
| 2014-09-02 | $29.85 | $60.85 | 535,476 | — | — |
| 2014-08-29 | $29.50 | $60.14 | 181,035 | — | — |
| 2014-08-28 | $29.41 | $59.95 | 286,386 | — | — |
| 2014-08-27 | $29.60 | $60.34 | 504,297 | — | — |
| 2014-08-26 | $29.66 | $60.46 | 262,893 | — | — |
| 2014-08-25 | $29.60 | $60.34 | 296,981 | — | — |
| 2014-08-22 | $29.56 | $60.26 | 280,421 | — | — |
| 2014-08-21 | $29.54 | $60.22 | 216,855 | — | — |
| 2014-08-20 | $29.20 | $59.53 | 535,152 | — | — |
| 2014-08-19 | $29.25 | $59.63 | 325,184 | — | — |
| 2014-08-18 | $29.02 | $59.16 | 244,211 | — | — |
| 2014-08-15 | $28.60 | $58.30 | 384,010 | — | — |
| 2014-08-14 | $28.95 | $59.02 | 432,935 | — | — |
| 2014-08-13 | $28.91 | $58.93 | 464,250 | — | — |
| 2014-08-12 | $28.45 | $58.00 | 293,503 | — | — |
| 2014-08-11 | $28.69 | $58.49 | 353,480 | — | — |
| 2014-08-08 | $28.55 | $58.20 | 367,424 | — | — |
| 2014-08-07 | $28.35 | $57.79 | 485,285 | — | — |
| 2014-08-06 | $28.70 | $58.10 | 461,693 | — | — |
| 2014-08-05 | $28.45 | $57.59 | 304,687 | — | — |
| 2014-08-04 | $28.56 | $57.81 | 528,129 | — | — |
| 2014-08-01 | $28.28 | $57.25 | 791,102 | — | — |
| 2014-07-31 | $28.67 | $58.04 | 656,186 | — | — |
| 2014-07-30 | $28.90 | $58.50 | 303,131 | — | — |
| 2014-07-29 | $28.58 | $57.86 | 394,841 | — | — |
| 2014-07-28 | $28.64 | $57.98 | 346,640 | — | — |
| 2014-07-25 | $29.05 | $58.81 | 308,631 | — | — |
| 2014-07-24 | $29.24 | $59.19 | 272,918 | — | — |
| 2014-07-23 | $29.12 | $58.95 | 232,556 | — | — |
| 2014-07-22 | $29.14 | $58.99 | 336,439 | — | — |
| 2014-07-21 | $29.31 | $59.33 | 342,697 | — | — |
| 2014-07-18 | $29.59 | $59.90 | 827,892 | — | — |
| 2014-07-17 | $29.43 | $59.58 | 715,008 | — | — |
| 2014-07-16 | $30.74 | $62.23 | 752,792 | — | — |
| 2014-07-15 | $31.08 | $62.92 | 303,406 | — | — |
| 2014-07-14 | $30.84 | $62.43 | 244,627 | — | — |
| 2014-07-11 | $30.94 | $62.63 | 233,050 | — | — |
| 2014-07-10 | $31.03 | $62.81 | 358,847 | — | — |
| 2014-07-09 | $31.30 | $63.36 | 202,888 | — | — |
| 2014-07-08 | $31.38 | $63.52 | 293,387 | — | — |
| 2014-07-07 | $31.77 | $64.31 | 290,879 | — | — |
| 2014-07-03 | $32.15 | $65.08 | 183,952 | — | — |
| 2014-07-02 | $31.61 | $63.99 | 333,772 | — | — |
| 2014-07-01 | $31.99 | $64.76 | 809,595 | — | — |
| 2014-06-30 | $31.54 | $63.85 | 460,027 | — | — |
| 2014-06-27 | $31.66 | $64.09 | 642,427 | — | — |
| 2014-06-26 | $31.36 | $63.48 | 309,104 | — | — |
| 2014-06-25 | $31.24 | $63.24 | 416,082 | — | — |
| 2014-06-24 | $30.99 | $62.73 | 547,042 | — | — |
| 2014-06-23 | $31.10 | $62.96 | 239,876 | — | — |
| 2014-06-20 | $31.09 | $62.94 | 852,623 | — | — |
| 2014-06-19 | $31.29 | $63.34 | 268,849 | — | — |
| 2014-06-18 | $31.37 | $63.50 | 382,207 | — | — |
| 2014-06-17 | $31.16 | $63.08 | 473,169 | — | — |
| 2014-06-16 | $30.51 | $61.76 | 383,139 | — | — |
| 2014-06-13 | $30.79 | $62.33 | 380,387 | — | — |
| 2014-06-12 | $31.09 | $62.94 | 355,205 | — | — |
| 2014-06-11 | $30.97 | $62.69 | 392,953 | — | — |
| 2014-06-10 | $31.58 | $63.93 | 221,346 | — | — |
| 2014-06-09 | $31.67 | $64.11 | 279,969 | — | — |
| 2014-06-06 | $31.31 | $63.38 | 302,367 | — | — |
| 2014-06-05 | $30.87 | $62.49 | 417,161 | — | — |
| 2014-06-04 | $30.22 | $61.18 | 321,058 | — | — |
| 2014-06-03 | $30.07 | $60.87 | 323,956 | — | — |
| 2014-06-02 | $30.04 | $60.81 | 352,756 | — | — |
| 2014-05-30 | $29.92 | $60.57 | 301,198 | — | — |
| 2014-05-29 | $30.13 | $60.99 | 278,256 | — | — |
| 2014-05-28 | $30.14 | $61.01 | 288,513 | — | — |
| 2014-05-27 | $30.21 | $61.15 | 410,200 | — | — |
| 2014-05-23 | $29.99 | $60.71 | 323,766 | — | — |
| 2014-05-22 | $29.73 | $60.18 | 286,546 | — | — |
| 2014-05-21 | $29.53 | $59.78 | 403,570 | — | — |
| 2014-05-20 | $29.21 | $59.13 | 589,377 | — | — |
| 2014-05-19 | $29.67 | $60.06 | 404,306 | — | — |
| 2014-05-16 | $29.01 | $58.73 | 479,989 | — | — |
| 2014-05-15 | $28.93 | $58.56 | 704,258 | — | — |
| 2014-05-14 | $29.12 | $58.95 | 532,753 | — | — |
| 2014-05-13 | $29.98 | $60.69 | 365,010 | — | — |
| 2014-05-12 | $30.41 | $61.56 | 436,192 | — | — |
| 2014-05-09 | $29.73 | $60.18 | 438,944 | — | — |
| 2014-05-08 | $29.58 | $59.88 | 550,200 | — | — |
| 2014-05-07 | $29.84 | $60.41 | 510,789 | — | — |
| 2014-05-06 | $29.71 | $60.14 | 714,116 | — | — |
| 2014-05-05 | $30.20 | $61.13 | 640,985 | — | — |
| 2014-05-02 | $30.23 | $61.20 | 645,867 | — | — |
| 2014-05-01 | $29.81 | $60.35 | 700,517 | — | — |
| 2014-04-30 | $30.14 | $60.61 | 479,774 | — | — |
| 2014-04-29 | $29.84 | $60.00 | 568,358 | — | — |
| 2014-04-28 | $30.01 | $60.35 | 671,754 | — | — |
| 2014-04-25 | $30.25 | $60.83 | 626,845 | — | — |
| 2014-04-24 | $30.88 | $62.10 | 473,599 | — | — |
| 2014-04-23 | $31.35 | $63.04 | 502,904 | — | — |
| 2014-04-22 | $31.52 | $63.38 | 480,258 | — | — |
| 2014-04-21 | $31.15 | $62.64 | 531,634 | — | — |
| 2014-04-17 | $31.50 | $63.34 | 921,872 | — | — |
| 2014-04-16 | $30.33 | $60.99 | 740,884 | — | — |
| 2014-04-15 | $30.03 | $60.39 | 511,708 | — | — |
| 2014-04-14 | $29.95 | $60.23 | 465,566 | — | — |
| 2014-04-11 | $29.98 | $60.29 | 755,279 | — | — |
| 2014-04-10 | $30.04 | $60.41 | 776,024 | — | — |
| 2014-04-09 | $30.70 | $61.73 | 445,075 | — | — |
| 2014-04-08 | $30.52 | $61.37 | 643,328 | — | — |
| 2014-04-07 | $30.30 | $60.93 | 671,156 | — | — |
| 2014-04-04 | $30.68 | $61.69 | 403,142 | — | — |
| 2014-04-03 | $31.50 | $63.34 | 324,099 | — | — |
| 2014-04-02 | $31.60 | $63.54 | 531,261 | — | — |
| 2014-04-01 | $31.63 | $63.60 | 732,584 | — | — |
| 2014-03-31 | $31.06 | $62.46 | 494,652 | — | — |
| 2014-03-28 | $30.55 | $61.43 | 451,278 | — | — |
| 2014-03-27 | $30.47 | $61.27 | 728,186 | — | — |
| 2014-03-26 | $31.14 | $62.62 | 534,509 | — | — |
| 2014-03-25 | $31.57 | $63.48 | 652,973 | — | — |
| 2014-03-24 | $31.45 | $63.24 | 819,970 | — | — |
| 2014-03-21 | $31.55 | $63.44 | 1,347,933 | — | — |
| 2014-03-20 | $31.77 | $63.89 | 912,791 | — | — |
| 2014-03-19 | $31.57 | $63.48 | 454,970 | — | — |
| 2014-03-18 | $31.50 | $63.34 | 463,853 | — | — |
| 2014-03-17 | $31.32 | $62.98 | 380,848 | — | — |
| 2014-03-14 | $31.25 | $62.84 | 470,588 | — | — |
| 2014-03-13 | $31.11 | $62.56 | 752,258 | — | — |
| 2014-03-12 | $31.35 | $63.04 | 430,372 | — | — |
| 2014-03-11 | $31.25 | $62.84 | 378,993 | — | — |
| 2014-03-10 | $31.53 | $63.40 | 263,033 | — | — |
| 2014-03-07 | $31.58 | $63.50 | 447,092 | — | — |
| 2014-03-06 | $31.45 | $63.24 | 430,186 | — | — |
| 2014-03-05 | $31.40 | $63.14 | 675,217 | — | — |
| 2014-03-04 | $31.38 | $63.10 | 873,692 | — | — |
| 2014-03-03 | $30.84 | $62.02 | 395,015 | — | — |
| 2014-02-28 | $30.97 | $62.28 | 723,974 | — | — |
| 2014-02-27 | $31.25 | $62.84 | 411,016 | — | — |
| 2014-02-26 | $30.96 | $62.26 | 430,846 | — | — |
| 2014-02-25 | $30.31 | $60.95 | 364,580 | — | — |
| 2014-02-24 | $30.57 | $61.47 | 355,884 | — | — |
| 2014-02-21 | $30.07 | $60.47 | 589,315 | — | — |
| 2014-02-20 | $29.71 | $59.74 | 593,033 | — | — |
| 2014-02-19 | $29.34 | $59.00 | 760,704 | — | — |
| 2014-02-18 | $30.38 | $61.09 | 305,931 | — | — |
| 2014-02-14 | $30.31 | $60.95 | 178,884 | — | — |
| 2014-02-13 | $30.16 | $60.65 | 232,477 | — | — |
| 2014-02-12 | $29.96 | $60.25 | 423,897 | — | — |
| 2014-02-11 | $29.91 | $60.15 | 340,863 | — | — |
| 2014-02-10 | $29.36 | $59.04 | 414,691 | — | — |
| 2014-02-07 | $29.36 | $59.04 | 467,168 | — | — |
| 2014-02-06 | $29.58 | $59.18 | 490,872 | — | — |
| 2014-02-05 | $29.30 | $58.62 | 702,928 | — | — |
| 2014-02-04 | $29.16 | $58.34 | 717,065 | — | — |
| 2014-02-03 | $28.87 | $57.76 | 1,089,139 | — | — |
| 2014-01-31 | $30.34 | $60.70 | 936,926 | — | — |
| 2014-01-30 | $30.55 | $61.12 | 406,690 | — | — |
| 2014-01-29 | $30.16 | $60.34 | 604,570 | — | — |
| 2014-01-28 | $30.66 | $61.34 | 477,619 | — | — |
| 2014-01-27 | $30.62 | $61.26 | 548,749 | — | — |
| 2014-01-24 | $30.93 | $61.88 | 475,191 | — | — |
| 2014-01-23 | $31.53 | $63.08 | 593,683 | — | — |
| 2014-01-22 | $32.04 | $64.10 | 688,005 | — | — |
| 2014-01-21 | $32.03 | $64.08 | 924,581 | — | — |
| 2014-01-17 | $31.74 | $63.50 | 1,239,757 | — | — |
| 2014-01-16 | $30.62 | $61.26 | 568,714 | — | — |
| 2014-01-15 | $30.72 | $61.46 | 497,031 | — | — |
| 2014-01-14 | $30.48 | $60.98 | 558,854 | — | — |
| 2014-01-13 | $30.43 | $60.88 | 651,194 | — | — |
| 2014-01-10 | $30.82 | $61.66 | 343,013 | — | — |
| 2014-01-09 | $30.80 | $61.62 | 817,576 | — | — |
| 2014-01-08 | $30.58 | $61.18 | 608,605 | — | — |
| 2014-01-07 | $30.36 | $60.74 | 459,993 | — | — |
| 2014-01-06 | $30.27 | $60.56 | 506,053 | — | — |
| 2014-01-03 | $30.46 | $60.94 | 447,573 | — | — |
| 2014-01-02 | $30.64 | $61.30 | 815,944 | — | — |