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 | $28.24 | $124.69 | 607,779 | — | — |
| 2014-12-30 | $28.04 | $123.82 | 283,617 | — | — |
| 2014-12-29 | $27.58 | $121.79 | 300,854 | — | — |
| 2014-12-26 | $27.49 | $121.38 | 221,919 | — | — |
| 2014-12-24 | $26.74 | $118.07 | 164,921 | — | — |
| 2014-12-23 | $26.07 | $115.11 | 275,978 | — | — |
| 2014-12-22 | $25.86 | $114.21 | 300,854 | — | — |
| 2014-12-19 | $24.81 | $109.57 | 329,451 | — | — |
| 2014-12-18 | $24.80 | $109.52 | 220,744 | — | — |
| 2014-12-17 | $23.94 | $105.71 | 252,083 | — | — |
| 2014-12-16 | $22.98 | $101.50 | 260,505 | — | — |
| 2014-12-15 | $23.11 | $102.06 | 303,204 | — | — |
| 2014-12-12 | $23.75 | $104.88 | 323,966 | — | — |
| 2014-12-11 | $23.94 | $105.71 | 198,219 | — | — |
| 2014-12-10 | $23.22 | $102.53 | 307,709 | — | — |
| 2014-12-09 | $23.95 | $105.76 | 280,092 | — | — |
| 2014-12-08 | $23.36 | $103.14 | 378,809 | — | — |
| 2014-12-05 | $23.87 | $105.40 | 391,737 | — | — |
| 2014-12-04 | $24.09 | $106.37 | 535,700 | — | — |
| 2014-12-03 | $23.63 | $104.34 | 496,134 | — | — |
| 2014-12-02 | $23.88 | $105.44 | 374,696 | — | — |
| 2014-12-01 | $23.89 | $105.49 | 498,093 | — | — |
| 2014-11-28 | $25.03 | $110.51 | 119,480 | — | — |
| 2014-11-26 | $25.53 | $112.72 | 341,007 | — | — |
| 2014-11-25 | $25.52 | $112.68 | 302,029 | — | — |
| 2014-11-24 | $25.47 | $112.48 | 270,102 | — | — |
| 2014-11-21 | $25.13 | $110.97 | 693,766 | — | — |
| 2014-11-20 | $24.31 | $107.36 | 435,415 | — | — |
| 2014-11-19 | $24.42 | $107.85 | 311,627 | — | — |
| 2014-11-18 | $25.22 | $111.35 | 245,619 | — | — |
| 2014-11-17 | $24.86 | $109.79 | 260,505 | — | — |
| 2014-11-14 | $25.89 | $114.35 | 183,137 | — | — |
| 2014-11-13 | $25.98 | $114.71 | 215,259 | — | — |
| 2014-11-12 | $26.39 | $116.51 | 352,759 | — | — |
| 2014-11-11 | $27.16 | $119.94 | 239,939 | — | — |
| 2014-11-10 | $27.45 | $121.20 | 273,432 | — | — |
| 2014-11-07 | $27.02 | $119.31 | 237,197 | — | — |
| 2014-11-06 | $27.54 | $121.63 | 351,780 | — | — |
| 2014-11-05 | $26.79 | $118.31 | 519,835 | — | — |
| 2014-11-04 | $25.77 | $113.81 | 571,740 | — | — |
| 2014-11-03 | $25.18 | $111.17 | 440,508 | — | — |
| 2014-10-31 | $26.45 | $116.80 | 471,063 | — | — |
| 2014-10-30 | $26.64 | $117.64 | 379,005 | — | — |
| 2014-10-29 | $25.67 | $113.35 | 367,057 | — | — |
| 2014-10-28 | $25.10 | $110.85 | 265,597 | — | — |
| 2014-10-27 | $24.01 | $106.01 | 280,679 | — | — |
| 2014-10-24 | $23.32 | $102.98 | 262,659 | — | — |
| 2014-10-23 | $23.03 | $101.68 | 262,659 | — | — |
| 2014-10-22 | $22.62 | $99.90 | 233,475 | — | — |
| 2014-10-21 | $22.87 | $101.00 | 249,340 | — | — |
| 2014-10-20 | $22.72 | $100.35 | 225,249 | — | — |
| 2014-10-17 | $23.07 | $101.86 | 218,001 | — | — |
| 2014-10-16 | $23.87 | $105.42 | 279,308 | — | — |
| 2014-10-15 | $23.36 | $103.16 | 370,583 | — | — |
| 2014-10-14 | $22.82 | $100.78 | 397,417 | — | — |
| 2014-10-13 | $21.85 | $96.49 | 341,986 | — | — |
| 2014-10-10 | $21.80 | $96.24 | 403,685 | — | — |
| 2014-10-09 | $22.44 | $99.08 | 530,020 | — | — |
| 2014-10-08 | $22.53 | $99.47 | 306,730 | — | — |
| 2014-10-07 | $21.80 | $96.27 | 197,435 | — | — |
| 2014-10-06 | $22.48 | $99.26 | 211,734 | — | — |
| 2014-10-03 | $23.13 | $102.13 | 245,227 | — | — |
| 2014-10-02 | $23.35 | $103.10 | 330,430 | — | — |
| 2014-10-01 | $23.56 | $104.04 | 709,631 | — | — |
| 2014-09-30 | $24.34 | $107.49 | 725,496 | — | — |
| 2014-09-29 | $25.19 | $111.24 | 227,991 | — | — |
| 2014-09-26 | $26.01 | $114.87 | 280,875 | — | — |
| 2014-09-25 | $25.40 | $112.16 | 337,677 | — | — |
| 2014-09-24 | $25.72 | $113.58 | 323,574 | — | — |
| 2014-09-23 | $26.21 | $115.74 | 366,078 | — | — |
| 2014-09-22 | $27.13 | $119.80 | 343,945 | — | — |
| 2014-09-19 | $28.92 | $127.72 | 397,025 | — | — |
| 2014-09-18 | $28.97 | $127.94 | 233,475 | — | — |
| 2014-09-17 | $28.25 | $124.76 | 181,766 | — | — |
| 2014-09-16 | $27.81 | $122.82 | 172,364 | — | — |
| 2014-09-15 | $27.69 | $122.28 | 182,353 | — | — |
| 2014-09-12 | $28.01 | $123.70 | 294,978 | — | — |
| 2014-09-11 | $28.02 | $123.75 | 294,390 | — | — |
| 2014-09-10 | $27.67 | $122.19 | 500,639 | — | — |
| 2014-09-09 | $27.50 | $121.45 | 291,060 | — | — |
| 2014-09-08 | $28.12 | $124.15 | 363,923 | — | — |
| 2014-09-05 | $27.52 | $121.54 | 263,051 | — | — |
| 2014-09-04 | $27.58 | $121.81 | 341,203 | — | — |
| 2014-09-03 | $27.18 | $120.03 | 559,008 | — | — |
| 2014-09-02 | $27.29 | $120.51 | 568,808 | — | — |
| 2014-08-29 | $26.65 | $117.68 | 197,529 | — | — |
| 2014-08-28 | $26.74 | $118.07 | 204,592 | — | — |
| 2014-08-27 | $27.02 | $119.33 | 208,594 | — | — |
| 2014-08-26 | $27.30 | $120.56 | 364,922 | — | — |
| 2014-08-25 | $26.58 | $117.39 | 154,680 | — | — |
| 2014-08-22 | $26.43 | $116.72 | 234,727 | — | — |
| 2014-08-21 | $25.97 | $114.69 | 168,806 | — | — |
| 2014-08-20 | $25.75 | $113.70 | 213,068 | — | — |
| 2014-08-19 | $26.58 | $117.38 | 259,448 | — | — |
| 2014-08-18 | $26.44 | $116.78 | 418,366 | — | — |
| 2014-08-15 | $26.27 | $116.01 | 211,184 | — | — |
| 2014-08-14 | $26.57 | $117.32 | 523,605 | — | — |
| 2014-08-13 | $27.13 | $119.79 | 684,406 | — | — |
| 2014-08-12 | $26.34 | $116.31 | 388,701 | — | — |
| 2014-08-11 | $26.52 | $117.11 | 409,655 | — | — |
| 2014-08-08 | $25.47 | $112.46 | 297,824 | — | — |
| 2014-08-07 | $24.72 | $109.18 | 381,638 | — | — |
| 2014-08-06 | $24.57 | $108.50 | 606,948 | — | — |
| 2014-08-05 | $24.63 | $108.77 | 647,678 | — | — |
| 2014-08-04 | $25.11 | $110.89 | 317,836 | — | — |
| 2014-08-01 | $25.38 | $112.07 | 423,545 | — | — |
| 2014-07-31 | $24.64 | $108.78 | 521,721 | — | — |
| 2014-07-30 | $25.09 | $110.81 | 1,768,814 | — | — |
| 2014-07-29 | $21.85 | $96.50 | 265,569 | — | — |
| 2014-07-28 | $21.73 | $95.96 | 251,208 | — | — |
| 2014-07-25 | $21.82 | $96.37 | 264,157 | — | — |
| 2014-07-24 | $22.68 | $100.14 | 322,544 | — | — |
| 2014-07-23 | $23.08 | $101.92 | 146,675 | — | — |
| 2014-07-22 | $23.80 | $105.09 | 273,809 | — | — |
| 2014-07-21 | $23.00 | $101.55 | 220,837 | — | — |
| 2014-07-18 | $22.37 | $98.77 | 182,932 | — | — |
| 2014-07-17 | $21.76 | $96.09 | 188,112 | — | — |
| 2014-07-16 | $22.94 | $101.32 | 181,990 | — | — |
| 2014-07-15 | $23.38 | $103.23 | 256,152 | — | — |
| 2014-07-14 | $23.57 | $104.06 | 209,065 | — | — |
| 2014-07-11 | $22.71 | $100.29 | 359,507 | — | — |
| 2014-07-10 | $22.78 | $100.61 | 327,253 | — | — |
| 2014-07-09 | $23.08 | $101.92 | 276,870 | — | — |
| 2014-07-08 | $23.38 | $103.25 | 324,899 | — | — |
| 2014-07-07 | $24.51 | $108.22 | 298,295 | — | — |
| 2014-07-03 | $25.14 | $111.02 | 185,286 | — | — |
| 2014-07-02 | $24.89 | $109.93 | 410,126 | — | — |
| 2014-07-01 | $24.84 | $109.70 | 322,780 | — | — |
| 2014-06-30 | $23.98 | $105.88 | 1,003,654 | — | — |
| 2014-06-27 | $25.24 | $111.47 | 449,443 | — | — |
| 2014-06-26 | $25.48 | $112.52 | 417,424 | — | — |
| 2014-06-25 | $24.59 | $108.58 | 336,199 | — | — |
| 2014-06-24 | $25.14 | $111.02 | 490,173 | — | — |
| 2014-06-23 | $25.51 | $112.67 | 381,403 | — | — |
| 2014-06-20 | $24.28 | $107.23 | 299,236 | — | — |
| 2014-06-19 | $24.27 | $107.19 | 142,437 | — | — |
| 2014-06-18 | $24.38 | $107.66 | 201,060 | — | — |
| 2014-06-17 | $24.16 | $106.68 | 188,347 | — | — |
| 2014-06-16 | $24.16 | $106.67 | 333,845 | — | — |
| 2014-06-13 | $23.41 | $103.36 | 246,735 | — | — |
| 2014-06-12 | $23.45 | $103.57 | 315,010 | — | — |
| 2014-06-11 | $24.11 | $106.46 | 427,548 | — | — |
| 2014-06-10 | $25.26 | $111.54 | 269,101 | — | — |
| 2014-06-09 | $26.33 | $116.27 | 359,978 | — | — |
| 2014-06-06 | $25.32 | $111.82 | 328,195 | — | — |
| 2014-06-05 | $24.04 | $106.14 | 341,143 | — | — |
| 2014-06-04 | $23.31 | $102.95 | 372,927 | — | — |
| 2014-06-03 | $23.04 | $101.73 | 329,607 | — | — |
| 2014-06-02 | $23.15 | $102.22 | 226,016 | — | — |
| 2014-05-30 | $23.30 | $102.90 | 161,978 | — | — |
| 2014-05-29 | $23.39 | $103.29 | 163,156 | — | — |
| 2014-05-28 | $23.44 | $103.51 | 215,893 | — | — |
| 2014-05-27 | $23.59 | $104.15 | 152,090 | — | — |
| 2014-05-23 | $23.35 | $103.10 | 161,508 | — | — |
| 2014-05-22 | $22.49 | $99.33 | 219,895 | — | — |
| 2014-05-21 | $22.14 | $97.76 | 252,620 | — | — |
| 2014-05-20 | $22.34 | $98.64 | 372,221 | — | — |
| 2014-05-19 | $22.42 | $99.01 | 195,881 | — | — |
| 2014-05-16 | $22.29 | $98.41 | 232,844 | — | — |
| 2014-05-15 | $22.37 | $98.77 | 359,036 | — | — |
| 2014-05-14 | $23.17 | $102.33 | 393,881 | — | — |
| 2014-05-13 | $23.46 | $103.61 | 501,709 | — | — |
| 2014-05-12 | $23.74 | $104.83 | 366,099 | — | — |
| 2014-05-09 | $23.23 | $102.60 | 605,771 | — | — |
| 2014-05-08 | $23.38 | $103.25 | 769,868 | — | — |
| 2014-05-07 | $25.15 | $111.04 | 568,102 | — | — |
| 2014-05-06 | $23.82 | $105.17 | 301,120 | — | — |
| 2014-05-05 | $24.87 | $109.82 | 173,986 | — | — |
| 2014-05-02 | $24.13 | $106.57 | 368,689 | — | — |
| 2014-05-01 | $24.04 | $106.18 | 252,385 | — | — |
| 2014-04-30 | $24.26 | $107.13 | 278,047 | — | — |
| 2014-04-29 | $24.32 | $107.40 | 244,616 | — | — |
| 2014-04-28 | $23.97 | $105.84 | 212,361 | — | — |
| 2014-04-25 | $24.43 | $107.88 | 188,347 | — | — |
| 2014-04-24 | $25.06 | $110.66 | 142,202 | — | — |
| 2014-04-23 | $25.48 | $112.54 | 360,449 | — | — |
| 2014-04-22 | $25.52 | $112.70 | 190,937 | — | — |
| 2014-04-21 | $24.90 | $109.95 | 147,852 | — | — |
| 2014-04-17 | $24.55 | $108.43 | 157,505 | — | — |
| 2014-04-16 | $24.21 | $106.93 | 205,534 | — | — |
| 2014-04-15 | $23.39 | $103.27 | 356,447 | — | — |
| 2014-04-14 | $23.78 | $105.00 | 460,508 | — | — |
| 2014-04-11 | $23.81 | $105.15 | 367,983 | — | — |
| 2014-04-10 | $23.84 | $105.28 | 603,181 | — | — |
| 2014-04-09 | $24.28 | $107.23 | 220,366 | — | — |
| 2014-04-08 | $23.52 | $103.87 | 575,871 | — | — |
| 2014-04-07 | $24.15 | $106.63 | 471,574 | — | — |
| 2014-04-04 | $25.16 | $111.11 | 378,813 | — | — |
| 2014-04-03 | $26.62 | $117.56 | 211,890 | — | — |
| 2014-04-02 | $27.12 | $119.78 | 270,513 | — | — |
| 2014-04-01 | $26.98 | $119.14 | 299,943 | — | — |
| 2014-03-31 | $26.93 | $118.93 | 382,344 | — | — |
| 2014-03-28 | $25.97 | $114.67 | 235,669 | — | — |
| 2014-03-27 | $26.30 | $116.12 | 297,117 | — | — |
| 2014-03-26 | $27.45 | $121.22 | 349,384 | — | — |
| 2014-03-25 | $28.01 | $123.70 | 289,348 | — | — |
| 2014-03-24 | $27.60 | $121.90 | 323,251 | — | — |
| 2014-03-21 | $28.51 | $125.89 | 327,253 | — | — |
| 2014-03-20 | $29.00 | $128.07 | 551,857 | — | — |
| 2014-03-19 | $28.48 | $125.78 | 270,749 | — | — |
| 2014-03-18 | $28.39 | $125.35 | 346,088 | — | — |
| 2014-03-17 | $27.14 | $119.85 | 204,121 | — | — |
| 2014-03-14 | $26.81 | $118.37 | 135,610 | — | — |
| 2014-03-13 | $26.76 | $118.16 | 243,438 | — | — |
| 2014-03-12 | $27.22 | $120.19 | 335,258 | — | — |
| 2014-03-11 | $27.22 | $120.19 | 236,611 | — | — |
| 2014-03-10 | $28.43 | $125.55 | 276,870 | — | — |
| 2014-03-07 | $29.27 | $129.23 | 320,190 | — | — |
| 2014-03-06 | $29.58 | $130.62 | 352,680 | — | — |
| 2014-03-05 | $30.56 | $134.97 | 860,039 | — | — |
| 2014-03-04 | $29.16 | $128.78 | 453,445 | — | — |
| 2014-03-03 | $27.76 | $122.59 | 314,069 | — | — |
| 2014-02-28 | $28.42 | $125.48 | 463,804 | — | — |
| 2014-02-27 | $28.23 | $124.65 | 210,713 | — | — |
| 2014-02-26 | $27.62 | $121.95 | 199,412 | — | — |
| 2014-02-25 | $27.36 | $120.81 | 223,662 | — | — |
| 2014-02-24 | $27.04 | $119.40 | 250,737 | — | — |
| 2014-02-21 | $26.97 | $119.10 | 269,807 | — | — |
| 2014-02-20 | $26.32 | $116.21 | 311,714 | — | — |
| 2014-02-19 | $25.72 | $113.57 | 241,084 | — | — |
| 2014-02-18 | $26.12 | $115.33 | 357,153 | — | — |
| 2014-02-14 | $25.24 | $111.47 | 654,506 | — | — |
| 2014-02-13 | $24.78 | $109.44 | 554,917 | — | — |
| 2014-02-12 | $23.02 | $101.66 | 441,674 | — | — |
| 2014-02-11 | $22.94 | $101.32 | 91,819 | — | — |
| 2014-02-10 | $22.93 | $101.26 | 203,650 | — | — |
| 2014-02-07 | $23.11 | $102.07 | 290,525 | — | — |
| 2014-02-06 | $22.60 | $99.78 | 515,364 | — | — |
| 2014-02-05 | $23.33 | $103.03 | 392,468 | — | — |
| 2014-02-04 | $24.71 | $109.10 | 425,193 | — | — |
| 2014-02-03 | $24.58 | $108.54 | 554,211 | — | — |
| 2014-01-31 | $25.73 | $113.62 | 350,796 | — | — |
| 2014-01-30 | $25.25 | $111.50 | 442,851 | — | — |
| 2014-01-29 | $24.45 | $107.98 | 783,288 | — | — |
| 2014-01-28 | $25.47 | $112.48 | 603,652 | — | — |
| 2014-01-27 | $24.59 | $108.58 | 244,145 | — | — |
| 2014-01-24 | $25.22 | $111.35 | 467,571 | — | — |
| 2014-01-23 | $26.24 | $115.86 | 355,740 | — | — |
| 2014-01-22 | $26.81 | $118.41 | 168,100 | — | — |
| 2014-01-21 | $27.18 | $120.02 | 387,524 | — | — |
| 2014-01-17 | $27.46 | $121.28 | 606,006 | — | — |
| 2014-01-16 | $27.42 | $121.09 | 280,166 | — | — |
| 2014-01-15 | $27.32 | $120.62 | 618,014 | — | — |
| 2014-01-14 | $26.34 | $116.31 | 522,663 | — | — |
| 2014-01-13 | $25.51 | $112.63 | 485,935 | — | — |
| 2014-01-10 | $25.34 | $111.92 | 367,512 | — | — |
| 2014-01-09 | $25.24 | $111.45 | 448,737 | — | — |
| 2014-01-08 | $25.02 | $110.49 | 1,122,077 | — | — |
| 2014-01-07 | $22.59 | $99.76 | 308,418 | — | — |
| 2014-01-06 | $21.84 | $96.42 | 252,856 | — | — |
| 2014-01-03 | $21.79 | $96.22 | 209,301 | — | — |
| 2014-01-02 | $21.46 | $94.77 | 247,676 | — | — |