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 | $26.70 | $82.40 | 602,300 | — | — |
| 2014-12-30 | $27.33 | $84.35 | 632,300 | — | — |
| 2014-12-29 | $28.05 | $86.57 | 1,087,600 | — | — |
| 2014-12-26 | $26.85 | $82.87 | 379,900 | — | — |
| 2014-12-24 | $26.73 | $82.50 | 281,000 | — | — |
| 2014-12-23 | $26.35 | $81.32 | 490,800 | — | — |
| 2014-12-22 | $26.19 | $80.83 | 451,000 | — | — |
| 2014-12-19 | $26.03 | $80.34 | 1,413,300 | — | — |
| 2014-12-18 | $26.37 | $81.39 | 608,100 | — | — |
| 2014-12-17 | $25.87 | $79.84 | 570,900 | — | — |
| 2014-12-16 | $25.49 | $78.67 | 760,900 | — | — |
| 2014-12-15 | $25.68 | $79.26 | 541,100 | — | — |
| 2014-12-12 | $25.91 | $79.97 | 373,800 | — | — |
| 2014-12-11 | $26.27 | $81.08 | 328,800 | — | — |
| 2014-12-10 | $26.07 | $80.46 | 382,200 | — | — |
| 2014-12-09 | $26.57 | $82.00 | 558,700 | — | — |
| 2014-12-08 | $26.30 | $81.17 | 957,900 | — | — |
| 2014-12-05 | $25.99 | $80.21 | 825,800 | — | — |
| 2014-12-04 | $26.17 | $80.77 | 701,700 | — | — |
| 2014-12-03 | $26.16 | $80.74 | 811,600 | — | — |
| 2014-12-02 | $26.45 | $81.63 | 731,100 | — | — |
| 2014-12-01 | $26.38 | $81.42 | 677,300 | — | — |
| 2014-11-28 | $26.58 | $82.03 | 441,600 | — | — |
| 2014-11-26 | $26.42 | $81.54 | 479,700 | — | — |
| 2014-11-25 | $26.19 | $80.83 | 415,300 | — | — |
| 2014-11-24 | $26.25 | $81.01 | 266,200 | — | — |
| 2014-11-21 | $26.28 | $81.11 | 316,700 | — | — |
| 2014-11-20 | $26.21 | $80.89 | 329,000 | — | — |
| 2014-11-19 | $26.27 | $81.08 | 355,300 | — | — |
| 2014-11-18 | $26.32 | $81.23 | 747,900 | — | — |
| 2014-11-17 | $26.16 | $80.74 | 362,400 | — | — |
| 2014-11-14 | $26.12 | $80.61 | 570,600 | — | — |
| 2014-11-13 | $26.02 | $80.30 | 435,700 | — | — |
| 2014-11-12 | $26.37 | $81.39 | 713,600 | — | — |
| 2014-11-11 | $26.61 | $81.62 | 419,000 | — | — |
| 2014-11-10 | $26.63 | $81.68 | 654,900 | — | — |
| 2014-11-07 | $26.66 | $81.77 | 684,100 | — | — |
| 2014-11-06 | $26.33 | $80.76 | 525,800 | — | — |
| 2014-11-05 | $26.52 | $81.34 | 571,400 | — | — |
| 2014-11-04 | $26.44 | $81.10 | 685,500 | — | — |
| 2014-11-03 | $26.26 | $80.54 | 626,700 | — | — |
| 2014-10-31 | $26.20 | $80.36 | 773,500 | — | — |
| 2014-10-30 | $26.38 | $80.91 | 550,800 | — | — |
| 2014-10-29 | $25.85 | $79.29 | 679,100 | — | — |
| 2014-10-28 | $25.81 | $79.16 | 589,700 | — | — |
| 2014-10-27 | $25.37 | $77.81 | 624,400 | — | — |
| 2014-10-24 | $25.36 | $77.78 | 433,900 | — | — |
| 2014-10-23 | $25.17 | $77.20 | 573,500 | — | — |
| 2014-10-22 | $24.96 | $76.56 | 618,800 | — | — |
| 2014-10-21 | $24.87 | $76.28 | 587,600 | — | — |
| 2014-10-20 | $24.64 | $75.57 | 794,500 | — | — |
| 2014-10-17 | $23.98 | $73.55 | 1,613,100 | — | — |
| 2014-10-16 | $23.87 | $73.21 | 1,137,000 | — | — |
| 2014-10-15 | $23.76 | $72.88 | 1,077,100 | — | — |
| 2014-10-14 | $24.29 | $74.50 | 770,900 | — | — |
| 2014-10-13 | $23.90 | $73.30 | 731,000 | — | — |
| 2014-10-10 | $23.82 | $73.06 | 572,000 | — | — |
| 2014-10-09 | $23.77 | $72.91 | 698,600 | — | — |
| 2014-10-08 | $24.27 | $74.44 | 762,100 | — | — |
| 2014-10-07 | $23.77 | $72.91 | 623,300 | — | — |
| 2014-10-06 | $23.59 | $72.35 | 691,600 | — | — |
| 2014-10-03 | $23.72 | $72.75 | 527,200 | — | — |
| 2014-10-02 | $23.49 | $72.05 | 442,200 | — | — |
| 2014-10-01 | $23.50 | $72.08 | 954,200 | — | — |
| 2014-09-30 | $23.53 | $72.17 | 690,900 | — | — |
| 2014-09-29 | $23.63 | $72.48 | 483,100 | — | — |
| 2014-09-26 | $23.59 | $72.35 | 509,000 | — | — |
| 2014-09-25 | $23.43 | $71.86 | 576,800 | — | — |
| 2014-09-24 | $23.55 | $72.23 | 419,500 | — | — |
| 2014-09-23 | $23.56 | $72.26 | 759,700 | — | — |
| 2014-09-22 | $23.79 | $72.97 | 589,200 | — | — |
| 2014-09-19 | $23.96 | $73.49 | 1,223,200 | — | — |
| 2014-09-18 | $24.01 | $73.64 | 620,700 | — | — |
| 2014-09-17 | $24.26 | $74.41 | 731,300 | — | — |
| 2014-09-16 | $24.57 | $75.36 | 779,400 | — | — |
| 2014-09-15 | $24.38 | $74.78 | 325,600 | — | — |
| 2014-09-12 | $24.34 | $74.65 | 447,100 | — | — |
| 2014-09-11 | $24.77 | $75.97 | 303,300 | — | — |
| 2014-09-10 | $24.58 | $75.39 | 328,100 | — | — |
| 2014-09-09 | $24.61 | $75.48 | 359,600 | — | — |
| 2014-09-08 | $24.78 | $76.00 | 511,900 | — | — |
| 2014-09-05 | $24.84 | $76.19 | 830,600 | — | — |
| 2014-09-04 | $24.74 | $75.88 | 658,100 | — | — |
| 2014-09-03 | $24.94 | $76.49 | 679,400 | — | — |
| 2014-09-02 | $24.88 | $76.31 | 977,900 | — | — |
| 2014-08-29 | $25.01 | $76.71 | 796,900 | — | — |
| 2014-08-28 | $24.72 | $75.82 | 297,800 | — | — |
| 2014-08-27 | $24.73 | $75.85 | 475,700 | — | — |
| 2014-08-26 | $24.42 | $74.90 | 383,200 | — | — |
| 2014-08-25 | $24.48 | $75.08 | 538,500 | — | — |
| 2014-08-22 | $24.37 | $74.75 | 533,000 | — | — |
| 2014-08-21 | $24.61 | $75.48 | 421,800 | — | — |
| 2014-08-20 | $24.60 | $75.45 | 310,800 | — | — |
| 2014-08-19 | $24.56 | $75.33 | 277,500 | — | — |
| 2014-08-18 | $24.36 | $74.72 | 494,800 | — | — |
| 2014-08-15 | $24.39 | $74.81 | 416,900 | — | — |
| 2014-08-14 | $24.25 | $74.38 | 363,600 | — | — |
| 2014-08-13 | $23.91 | $73.34 | 488,800 | — | — |
| 2014-08-12 | $24.03 | $73.20 | 473,600 | — | — |
| 2014-08-11 | $24.00 | $73.11 | 508,900 | — | — |
| 2014-08-08 | $24.08 | $73.35 | 408,800 | — | — |
| 2014-08-07 | $23.62 | $71.95 | 858,100 | — | — |
| 2014-08-06 | $23.96 | $72.98 | 1,071,500 | — | — |
| 2014-08-05 | $23.32 | $71.03 | 974,000 | — | — |
| 2014-08-04 | $23.54 | $71.70 | 1,222,800 | — | — |
| 2014-08-01 | $23.77 | $72.41 | 1,193,300 | — | — |
| 2014-07-31 | $23.78 | $72.44 | 714,400 | — | — |
| 2014-07-30 | $24.17 | $73.62 | 568,700 | — | — |
| 2014-07-29 | $24.41 | $74.35 | 579,400 | — | — |
| 2014-07-28 | $24.59 | $74.90 | 914,500 | — | — |
| 2014-07-25 | $24.35 | $74.17 | 552,200 | — | — |
| 2014-07-24 | $24.70 | $75.24 | 583,000 | — | — |
| 2014-07-23 | $24.75 | $75.39 | 424,700 | — | — |
| 2014-07-22 | $24.81 | $75.57 | 553,800 | — | — |
| 2014-07-21 | $24.87 | $75.76 | 605,800 | — | — |
| 2014-07-18 | $25.04 | $76.27 | 1,916,600 | — | — |
| 2014-07-17 | $24.58 | $74.87 | 687,800 | — | — |
| 2014-07-16 | $24.79 | $75.51 | 1,080,600 | — | — |
| 2014-07-15 | $24.81 | $75.57 | 677,700 | — | — |
| 2014-07-14 | $24.84 | $75.66 | 728,000 | — | — |
| 2014-07-11 | $24.76 | $75.42 | 549,500 | — | — |
| 2014-07-10 | $24.93 | $75.94 | 850,600 | — | — |
| 2014-07-09 | $24.95 | $76.00 | 691,300 | — | — |
| 2014-07-08 | $25.01 | $76.18 | 867,300 | — | — |
| 2014-07-07 | $24.97 | $76.06 | 919,000 | — | — |
| 2014-07-03 | $25.30 | $77.07 | 304,500 | — | — |
| 2014-07-02 | $25.50 | $77.68 | 668,000 | — | — |
| 2014-07-01 | $25.73 | $78.38 | 1,169,600 | — | — |
| 2014-06-30 | $26.22 | $79.87 | 1,010,000 | — | — |
| 2014-06-27 | $25.85 | $78.74 | 2,320,900 | — | — |
| 2014-06-26 | $25.44 | $77.49 | 528,100 | — | — |
| 2014-06-25 | $25.50 | $77.68 | 465,900 | — | — |
| 2014-06-24 | $25.42 | $77.43 | 562,500 | — | — |
| 2014-06-23 | $25.46 | $77.55 | 709,100 | — | — |
| 2014-06-20 | $25.48 | $77.61 | 1,445,900 | — | — |
| 2014-06-19 | $25.75 | $78.44 | 509,100 | — | — |
| 2014-06-18 | $25.69 | $78.25 | 738,500 | — | — |
| 2014-06-17 | $25.29 | $77.04 | 841,500 | — | — |
| 2014-06-16 | $25.21 | $76.79 | 657,500 | — | — |
| 2014-06-13 | $25.09 | $76.43 | 383,500 | — | — |
| 2014-06-12 | $25.05 | $76.30 | 450,900 | — | — |
| 2014-06-11 | $24.88 | $75.79 | 361,100 | — | — |
| 2014-06-10 | $24.96 | $76.03 | 422,300 | — | — |
| 2014-06-09 | $25.04 | $76.27 | 478,900 | — | — |
| 2014-06-06 | $25.02 | $76.21 | 360,600 | — | — |
| 2014-06-05 | $25.14 | $76.58 | 406,200 | — | — |
| 2014-06-04 | $24.94 | $75.97 | 463,900 | — | — |
| 2014-06-03 | $25.04 | $76.27 | 423,300 | — | — |
| 2014-06-02 | $25.18 | $76.70 | 637,500 | — | — |
| 2014-05-30 | $25.38 | $77.31 | 552,800 | — | — |
| 2014-05-29 | $24.96 | $76.03 | 328,100 | — | — |
| 2014-05-28 | $25.04 | $76.27 | 547,600 | — | — |
| 2014-05-27 | $24.84 | $75.66 | 329,300 | — | — |
| 2014-05-23 | $24.73 | $75.33 | 348,100 | — | — |
| 2014-05-22 | $24.58 | $74.87 | 403,700 | — | — |
| 2014-05-21 | $24.30 | $74.02 | 348,200 | — | — |
| 2014-05-20 | $24.39 | $74.29 | 370,000 | — | — |
| 2014-05-19 | $24.46 | $74.51 | 520,100 | — | — |
| 2014-05-16 | $24.82 | $75.60 | 454,100 | — | — |
| 2014-05-15 | $24.50 | $74.63 | 451,500 | — | — |
| 2014-05-14 | $24.76 | $75.42 | 619,800 | — | — |
| 2014-05-13 | $24.94 | $75.51 | 416,900 | — | — |
| 2014-05-12 | $25.06 | $75.87 | 619,400 | — | — |
| 2014-05-09 | $24.94 | $75.51 | 493,100 | — | — |
| 2014-05-08 | $25.13 | $76.08 | 505,300 | — | — |
| 2014-05-07 | $25.44 | $77.02 | 641,200 | — | — |
| 2014-05-06 | $25.11 | $76.02 | 258,300 | — | — |
| 2014-05-05 | $25.33 | $76.69 | 367,700 | — | — |
| 2014-05-02 | $25.11 | $76.02 | 429,200 | — | — |
| 2014-05-01 | $25.36 | $76.78 | 433,400 | — | — |
| 2014-04-30 | $25.09 | $75.96 | 719,800 | — | — |
| 2014-04-29 | $25.38 | $76.84 | 498,100 | — | — |
| 2014-04-28 | $25.71 | $77.84 | 391,500 | — | — |
| 2014-04-25 | $25.48 | $77.14 | 373,900 | — | — |
| 2014-04-24 | $25.40 | $76.90 | 360,900 | — | — |
| 2014-04-23 | $25.33 | $76.69 | 393,900 | — | — |
| 2014-04-22 | $25.31 | $76.63 | 515,900 | — | — |
| 2014-04-21 | $25.21 | $76.32 | 441,000 | — | — |
| 2014-04-17 | $25.37 | $76.81 | 1,153,800 | — | — |
| 2014-04-16 | $25.37 | $76.81 | 518,500 | — | — |
| 2014-04-15 | $25.18 | $76.23 | 772,200 | — | — |
| 2014-04-14 | $25.07 | $75.90 | 693,400 | — | — |
| 2014-04-11 | $24.51 | $74.20 | 1,001,700 | — | — |
| 2014-04-10 | $24.88 | $75.32 | 541,800 | — | — |
| 2014-04-09 | $25.26 | $76.48 | 440,400 | — | — |
| 2014-04-08 | $25.28 | $76.54 | 764,400 | — | — |
| 2014-04-07 | $24.94 | $75.51 | 498,500 | — | — |
| 2014-04-04 | $25.21 | $76.32 | 711,700 | — | — |
| 2014-04-03 | $25.18 | $76.23 | 291,400 | — | — |
| 2014-04-02 | $25.07 | $75.90 | 413,100 | — | — |
| 2014-04-01 | $25.14 | $76.11 | 694,500 | — | — |
| 2014-03-31 | $25.07 | $75.90 | 909,300 | — | — |
| 2014-03-28 | $24.62 | $74.54 | 410,200 | — | — |
| 2014-03-27 | $24.68 | $74.72 | 573,200 | — | — |
| 2014-03-26 | $24.67 | $74.69 | 505,900 | — | — |
| 2014-03-25 | $24.97 | $75.60 | 597,400 | — | — |
| 2014-03-24 | $25.05 | $75.84 | 391,600 | — | — |
| 2014-03-21 | $24.94 | $75.51 | 1,509,200 | — | — |
| 2014-03-20 | $24.90 | $75.39 | 412,000 | — | — |
| 2014-03-19 | $25.02 | $75.75 | 459,300 | — | — |
| 2014-03-18 | $25.34 | $76.72 | 495,500 | — | — |
| 2014-03-17 | $25.14 | $76.11 | 538,900 | — | — |
| 2014-03-14 | $25.38 | $76.84 | 789,300 | — | — |
| 2014-03-13 | $25.11 | $76.02 | 1,172,000 | — | — |
| 2014-03-12 | $24.66 | $74.66 | 573,600 | — | — |
| 2014-03-11 | $24.35 | $73.72 | 699,700 | — | — |
| 2014-03-10 | $24.68 | $74.72 | 527,100 | — | — |
| 2014-03-07 | $24.53 | $74.26 | 379,100 | — | — |
| 2014-03-06 | $24.50 | $74.17 | 528,700 | — | — |
| 2014-03-05 | $24.64 | $74.60 | 496,600 | — | — |
| 2014-03-04 | $24.96 | $75.57 | 745,500 | — | — |
| 2014-03-03 | $24.74 | $74.90 | 1,132,900 | — | — |
| 2014-02-28 | $25.19 | $76.26 | 942,000 | — | — |
| 2014-02-27 | $24.82 | $75.14 | 653,300 | — | — |
| 2014-02-26 | $24.73 | $74.87 | 553,300 | — | — |
| 2014-02-25 | $24.74 | $74.90 | 606,900 | — | — |
| 2014-02-24 | $24.76 | $74.96 | 557,600 | — | — |
| 2014-02-21 | $24.92 | $75.45 | 478,700 | — | — |
| 2014-02-20 | $24.81 | $75.11 | 410,300 | — | — |
| 2014-02-19 | $24.49 | $74.14 | 500,200 | — | — |
| 2014-02-18 | $24.67 | $74.69 | 629,800 | — | — |
| 2014-02-14 | $24.54 | $74.30 | 501,900 | — | — |
| 2014-02-13 | $24.45 | $74.02 | 687,100 | — | — |
| 2014-02-12 | $24.20 | $72.81 | 608,900 | — | — |
| 2014-02-11 | $24.20 | $72.81 | 624,100 | — | — |
| 2014-02-10 | $23.97 | $72.11 | 517,100 | — | — |
| 2014-02-07 | $23.90 | $71.90 | 520,700 | — | — |
| 2014-02-06 | $23.51 | $70.73 | 625,800 | — | — |
| 2014-02-05 | $23.31 | $70.13 | 970,800 | — | — |
| 2014-02-04 | $23.37 | $70.31 | 1,259,000 | — | — |
| 2014-02-03 | $23.29 | $70.07 | 1,825,000 | — | — |
| 2014-01-31 | $23.95 | $72.05 | 691,700 | — | — |
| 2014-01-30 | $23.90 | $71.90 | 712,600 | — | — |
| 2014-01-29 | $23.58 | $70.94 | 987,200 | — | — |
| 2014-01-28 | $23.48 | $70.64 | 954,300 | — | — |
| 2014-01-27 | $23.44 | $70.52 | 1,029,000 | — | — |
| 2014-01-24 | $23.46 | $70.58 | 879,900 | — | — |
| 2014-01-23 | $23.77 | $71.51 | 876,700 | — | — |
| 2014-01-22 | $23.73 | $71.39 | 774,300 | — | — |
| 2014-01-21 | $23.62 | $71.06 | 1,179,800 | — | — |
| 2014-01-17 | $23.53 | $70.79 | 2,673,900 | — | — |
| 2014-01-16 | $23.08 | $69.44 | 1,168,300 | — | — |
| 2014-01-15 | $22.78 | $68.53 | 751,500 | — | — |
| 2014-01-14 | $22.59 | $67.96 | 1,262,700 | — | — |
| 2014-01-13 | $22.79 | $68.56 | 870,400 | — | — |
| 2014-01-10 | $23.04 | $69.32 | 888,200 | — | — |
| 2014-01-09 | $22.95 | $69.05 | 691,600 | — | — |
| 2014-01-08 | $22.89 | $68.86 | 733,200 | — | — |
| 2014-01-07 | $23.09 | $69.47 | 841,100 | — | — |
| 2014-01-06 | $22.94 | $69.01 | 688,200 | — | — |
| 2014-01-03 | $23.18 | $69.74 | 575,400 | — | — |
| 2014-01-02 | $23.13 | $69.59 | 1,024,900 | — | — |