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
- 1986-10-31 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 | $27.34 | $44.00 | 314,900 | — | — |
| 2014-12-30 | $27.16 | $43.71 | 128,400 | — | — |
| 2014-12-29 | $27.38 | $44.06 | 128,800 | — | — |
| 2014-12-26 | $27.44 | $44.16 | 108,800 | — | — |
| 2014-12-24 | $27.30 | $43.93 | 134,500 | — | — |
| 2014-12-23 | $27.24 | $43.84 | 179,900 | — | — |
| 2014-12-22 | $26.87 | $43.24 | 336,600 | — | — |
| 2014-12-19 | $27.56 | $44.35 | 711,300 | — | — |
| 2014-12-18 | $27.27 | $43.89 | 269,500 | — | — |
| 2014-12-17 | $26.57 | $42.76 | 313,600 | — | — |
| 2014-12-16 | $25.82 | $41.55 | 377,600 | — | — |
| 2014-12-15 | $25.59 | $41.18 | 296,900 | — | — |
| 2014-12-12 | $25.26 | $40.65 | 218,700 | — | — |
| 2014-12-11 | $25.82 | $41.55 | 169,700 | — | — |
| 2014-12-10 | $25.83 | $41.57 | 237,800 | — | — |
| 2014-12-09 | $26.69 | $42.95 | 390,500 | — | — |
| 2014-12-08 | $25.35 | $40.80 | 219,500 | — | — |
| 2014-12-05 | $26.01 | $41.86 | 216,100 | — | — |
| 2014-12-04 | $26.21 | $42.18 | 266,900 | — | — |
| 2014-12-03 | $26.59 | $42.79 | 347,100 | — | — |
| 2014-12-02 | $26.05 | $41.92 | 540,100 | — | — |
| 2014-12-01 | $25.27 | $40.67 | 254,000 | — | — |
| 2014-11-28 | $25.00 | $40.23 | 166,000 | — | — |
| 2014-11-26 | $25.44 | $40.94 | 238,000 | — | — |
| 2014-11-25 | $25.64 | $41.26 | 373,800 | — | — |
| 2014-11-24 | $25.43 | $40.92 | 391,300 | — | — |
| 2014-11-21 | $25.01 | $40.25 | 458,900 | — | — |
| 2014-11-20 | $24.47 | $39.38 | 341,500 | — | — |
| 2014-11-19 | $23.50 | $37.82 | 159,300 | — | — |
| 2014-11-18 | $23.74 | $38.20 | 157,800 | — | — |
| 2014-11-17 | $23.74 | $38.20 | 171,500 | — | — |
| 2014-11-14 | $23.97 | $38.57 | 170,300 | — | — |
| 2014-11-13 | $23.74 | $38.20 | 140,700 | — | — |
| 2014-11-12 | $24.15 | $38.86 | 168,000 | — | — |
| 2014-11-11 | $23.87 | $38.41 | 202,700 | — | — |
| 2014-11-10 | $24.00 | $38.62 | 233,900 | — | — |
| 2014-11-07 | $24.25 | $39.02 | 193,100 | — | — |
| 2014-11-06 | $24.18 | $38.91 | 191,000 | — | — |
| 2014-11-05 | $24.09 | $38.77 | 154,600 | — | — |
| 2014-11-04 | $23.81 | $38.32 | 253,700 | — | — |
| 2014-11-03 | $23.86 | $38.40 | 275,600 | — | — |
| 2014-10-31 | $23.84 | $38.37 | 422,300 | — | — |
| 2014-10-30 | $23.34 | $37.56 | 248,400 | — | — |
| 2014-10-29 | $23.13 | $37.22 | 188,200 | — | — |
| 2014-10-28 | $23.21 | $37.35 | 416,400 | — | — |
| 2014-10-27 | $21.99 | $35.39 | 272,300 | — | — |
| 2014-10-24 | $22.05 | $35.48 | 234,400 | — | — |
| 2014-10-23 | $22.01 | $35.42 | 291,100 | — | — |
| 2014-10-22 | $22.08 | $35.53 | 159,100 | — | — |
| 2014-10-21 | $22.32 | $35.92 | 297,000 | — | — |
| 2014-10-20 | $22.06 | $35.50 | 153,300 | — | — |
| 2014-10-17 | $21.87 | $35.19 | 337,100 | — | — |
| 2014-10-16 | $21.77 | $35.03 | 299,800 | — | — |
| 2014-10-15 | $21.58 | $34.73 | 327,800 | — | — |
| 2014-10-14 | $21.36 | $34.37 | 423,700 | — | — |
| 2014-10-13 | $21.28 | $34.25 | 265,400 | — | — |
| 2014-10-10 | $21.19 | $34.10 | 356,700 | — | — |
| 2014-10-09 | $21.51 | $34.62 | 278,600 | — | — |
| 2014-10-08 | $22.23 | $35.77 | 328,500 | — | — |
| 2014-10-07 | $21.78 | $34.73 | 396,900 | — | — |
| 2014-10-06 | $22.62 | $36.07 | 277,300 | — | — |
| 2014-10-03 | $22.25 | $35.48 | 312,000 | — | — |
| 2014-10-02 | $22.30 | $35.56 | 265,400 | — | — |
| 2014-10-01 | $22.25 | $35.48 | 445,300 | — | — |
| 2014-09-30 | $22.44 | $35.78 | 628,000 | — | — |
| 2014-09-29 | $22.41 | $35.73 | 407,000 | — | — |
| 2014-09-26 | $22.49 | $35.86 | 240,000 | — | — |
| 2014-09-25 | $22.57 | $35.99 | 251,900 | — | — |
| 2014-09-24 | $22.87 | $36.47 | 177,500 | — | — |
| 2014-09-23 | $23.04 | $36.74 | 398,900 | — | — |
| 2014-09-22 | $22.77 | $36.31 | 339,100 | — | — |
| 2014-09-19 | $23.00 | $36.67 | 547,900 | — | — |
| 2014-09-18 | $23.18 | $36.96 | 516,800 | — | — |
| 2014-09-17 | $22.65 | $36.12 | 491,800 | — | — |
| 2014-09-16 | $22.93 | $36.56 | 809,900 | — | — |
| 2014-09-15 | $23.80 | $37.95 | 763,400 | — | — |
| 2014-09-12 | $24.42 | $38.94 | 751,900 | — | — |
| 2014-09-11 | $24.99 | $39.85 | 1,632,500 | — | — |
| 2014-09-10 | $27.07 | $43.16 | 254,400 | — | — |
| 2014-09-09 | $26.82 | $42.76 | 244,400 | — | — |
| 2014-09-08 | $26.83 | $42.78 | 213,300 | — | — |
| 2014-09-05 | $26.65 | $42.49 | 141,800 | — | — |
| 2014-09-04 | $26.85 | $42.81 | 263,500 | — | — |
| 2014-09-03 | $26.50 | $42.25 | 177,700 | — | — |
| 2014-09-02 | $26.64 | $42.48 | 252,500 | — | — |
| 2014-08-29 | $26.62 | $42.45 | 253,300 | — | — |
| 2014-08-28 | $25.99 | $41.44 | 106,900 | — | — |
| 2014-08-27 | $26.52 | $42.29 | 81,300 | — | — |
| 2014-08-26 | $26.44 | $42.16 | 283,800 | — | — |
| 2014-08-25 | $26.66 | $42.51 | 181,700 | — | — |
| 2014-08-22 | $26.28 | $41.90 | 95,700 | — | — |
| 2014-08-21 | $26.44 | $42.16 | 85,800 | — | — |
| 2014-08-20 | $26.38 | $42.06 | 166,600 | — | — |
| 2014-08-19 | $26.50 | $42.25 | 96,100 | — | — |
| 2014-08-18 | $26.46 | $42.19 | 213,500 | — | — |
| 2014-08-15 | $25.92 | $41.33 | 190,000 | — | — |
| 2014-08-14 | $26.11 | $41.63 | 156,400 | — | — |
| 2014-08-13 | $25.98 | $41.43 | 361,800 | — | — |
| 2014-08-12 | $25.60 | $40.82 | 182,700 | — | — |
| 2014-08-11 | $25.76 | $41.07 | 186,100 | — | — |
| 2014-08-08 | $25.62 | $40.85 | 145,700 | — | — |
| 2014-08-07 | $25.67 | $40.93 | 127,700 | — | — |
| 2014-08-06 | $25.78 | $41.11 | 187,400 | — | — |
| 2014-08-05 | $25.65 | $40.90 | 235,100 | — | — |
| 2014-08-04 | $25.52 | $40.69 | 264,400 | — | — |
| 2014-08-01 | $26.02 | $41.49 | 237,800 | — | — |
| 2014-07-31 | $26.15 | $41.70 | 301,900 | — | — |
| 2014-07-30 | $26.19 | $41.76 | 204,100 | — | — |
| 2014-07-29 | $26.27 | $41.89 | 110,500 | — | — |
| 2014-07-28 | $26.57 | $42.37 | 124,800 | — | — |
| 2014-07-25 | $26.73 | $42.62 | 147,800 | — | — |
| 2014-07-24 | $27.08 | $43.18 | 119,600 | — | — |
| 2014-07-23 | $27.55 | $43.93 | 175,700 | — | — |
| 2014-07-22 | $27.60 | $44.01 | 96,100 | — | — |
| 2014-07-21 | $27.43 | $43.74 | 131,500 | — | — |
| 2014-07-18 | $27.69 | $44.15 | 224,300 | — | — |
| 2014-07-17 | $27.39 | $43.67 | 198,900 | — | — |
| 2014-07-16 | $28.07 | $44.76 | 122,600 | — | — |
| 2014-07-15 | $28.27 | $45.08 | 180,200 | — | — |
| 2014-07-14 | $28.65 | $45.68 | 134,700 | — | — |
| 2014-07-11 | $28.69 | $45.75 | 129,500 | — | — |
| 2014-07-10 | $28.77 | $45.87 | 286,900 | — | — |
| 2014-07-09 | $29.20 | $46.56 | 264,400 | — | — |
| 2014-07-08 | $29.72 | $47.39 | 294,500 | — | — |
| 2014-07-07 | $29.71 | $47.06 | 289,600 | — | — |
| 2014-07-03 | $30.75 | $48.71 | 158,900 | — | — |
| 2014-07-02 | $30.43 | $48.20 | 225,700 | — | — |
| 2014-07-01 | $30.43 | $48.20 | 386,800 | — | — |
| 2014-06-30 | $29.87 | $47.32 | 265,100 | — | — |
| 2014-06-27 | $29.63 | $46.93 | 283,000 | — | — |
| 2014-06-26 | $29.28 | $46.38 | 177,600 | — | — |
| 2014-06-25 | $29.31 | $46.43 | 378,600 | — | — |
| 2014-06-24 | $29.04 | $46.00 | 246,900 | — | — |
| 2014-06-23 | $29.17 | $46.21 | 225,700 | — | — |
| 2014-06-20 | $29.25 | $46.33 | 630,800 | — | — |
| 2014-06-19 | $28.52 | $45.18 | 145,000 | — | — |
| 2014-06-18 | $28.77 | $45.57 | 179,100 | — | — |
| 2014-06-17 | $28.45 | $45.07 | 246,700 | — | — |
| 2014-06-16 | $28.40 | $44.99 | 215,800 | — | — |
| 2014-06-13 | $28.56 | $45.24 | 628,800 | — | — |
| 2014-06-12 | $27.92 | $44.23 | 302,500 | — | — |
| 2014-06-11 | $27.99 | $44.34 | 187,400 | — | — |
| 2014-06-10 | $27.98 | $44.32 | 135,200 | — | — |
| 2014-06-09 | $27.93 | $44.24 | 234,400 | — | — |
| 2014-06-06 | $27.59 | $43.70 | 261,000 | — | — |
| 2014-06-05 | $27.57 | $43.67 | 254,900 | — | — |
| 2014-06-04 | $26.61 | $42.15 | 102,000 | — | — |
| 2014-06-03 | $26.72 | $42.33 | 163,000 | — | — |
| 2014-06-02 | $26.55 | $42.06 | 266,400 | — | — |
| 2014-05-30 | $27.13 | $42.97 | 158,400 | — | — |
| 2014-05-29 | $27.50 | $43.56 | 201,300 | — | — |
| 2014-05-28 | $27.48 | $43.53 | 354,400 | — | — |
| 2014-05-27 | $27.90 | $44.19 | 550,600 | — | — |
| 2014-05-23 | $27.80 | $44.04 | 577,800 | — | — |
| 2014-05-22 | $27.81 | $44.05 | 1,327,300 | — | — |
| 2014-05-21 | $24.26 | $38.43 | 216,800 | — | — |
| 2014-05-20 | $24.60 | $38.97 | 272,400 | — | — |
| 2014-05-19 | $24.80 | $39.28 | 285,200 | — | — |
| 2014-05-16 | $24.95 | $39.52 | 143,200 | — | — |
| 2014-05-15 | $24.92 | $39.47 | 248,700 | — | — |
| 2014-05-14 | $25.01 | $39.62 | 253,900 | — | — |
| 2014-05-13 | $25.90 | $41.03 | 207,100 | — | — |
| 2014-05-12 | $26.48 | $41.95 | 221,800 | — | — |
| 2014-05-09 | $25.79 | $40.85 | 171,500 | — | — |
| 2014-05-08 | $25.37 | $40.19 | 132,800 | — | — |
| 2014-05-07 | $25.57 | $40.50 | 206,000 | — | — |
| 2014-05-06 | $25.42 | $40.27 | 180,500 | — | — |
| 2014-05-05 | $25.85 | $40.95 | 132,700 | — | — |
| 2014-05-02 | $26.15 | $41.42 | 205,300 | — | — |
| 2014-05-01 | $26.17 | $41.45 | 295,500 | — | — |
| 2014-04-30 | $25.79 | $40.85 | 157,500 | — | — |
| 2014-04-29 | $25.80 | $40.87 | 185,500 | — | — |
| 2014-04-28 | $25.89 | $41.01 | 197,300 | — | — |
| 2014-04-25 | $25.85 | $40.95 | 136,600 | — | — |
| 2014-04-24 | $26.20 | $41.50 | 132,100 | — | — |
| 2014-04-23 | $26.26 | $41.60 | 135,700 | — | — |
| 2014-04-22 | $26.58 | $42.10 | 202,600 | — | — |
| 2014-04-21 | $25.99 | $41.17 | 110,600 | — | — |
| 2014-04-17 | $26.15 | $41.42 | 112,800 | — | — |
| 2014-04-16 | $25.80 | $40.87 | 109,300 | — | — |
| 2014-04-15 | $25.75 | $40.79 | 157,800 | — | — |
| 2014-04-14 | $25.72 | $40.74 | 397,000 | — | — |
| 2014-04-11 | $25.15 | $39.84 | 442,600 | — | — |
| 2014-04-10 | $25.31 | $40.09 | 312,800 | — | — |
| 2014-04-09 | $25.97 | $41.14 | 298,600 | — | — |
| 2014-04-08 | $26.14 | $41.41 | 278,000 | — | — |
| 2014-04-07 | $26.24 | $41.26 | 259,000 | — | — |
| 2014-04-04 | $27.06 | $42.55 | 192,100 | — | — |
| 2014-04-03 | $27.89 | $43.85 | 188,500 | — | — |
| 2014-04-02 | $27.58 | $43.36 | 174,300 | — | — |
| 2014-04-01 | $27.20 | $42.77 | 183,800 | — | — |
| 2014-03-31 | $27.15 | $42.69 | 165,400 | — | — |
| 2014-03-28 | $26.43 | $41.55 | 148,100 | — | — |
| 2014-03-27 | $26.16 | $41.13 | 222,100 | — | — |
| 2014-03-26 | $26.06 | $40.97 | 446,200 | — | — |
| 2014-03-25 | $26.75 | $42.06 | 310,300 | — | — |
| 2014-03-24 | $27.13 | $42.66 | 194,100 | — | — |
| 2014-03-21 | $27.11 | $42.62 | 663,900 | — | — |
| 2014-03-20 | $26.43 | $41.55 | 175,900 | — | — |
| 2014-03-19 | $26.44 | $41.57 | 244,100 | — | — |
| 2014-03-18 | $26.54 | $41.73 | 350,300 | — | — |
| 2014-03-17 | $26.99 | $42.44 | 274,500 | — | — |
| 2014-03-14 | $26.57 | $41.78 | 307,400 | — | — |
| 2014-03-13 | $26.14 | $41.10 | 294,000 | — | — |
| 2014-03-12 | $26.75 | $42.06 | 191,000 | — | — |
| 2014-03-11 | $26.47 | $41.62 | 158,000 | — | — |
| 2014-03-10 | $26.60 | $41.82 | 118,500 | — | — |
| 2014-03-07 | $26.66 | $41.92 | 208,400 | — | — |
| 2014-03-06 | $26.57 | $41.78 | 208,400 | — | — |
| 2014-03-05 | $26.21 | $41.21 | 432,600 | — | — |
| 2014-03-04 | $27.50 | $43.24 | 275,700 | — | — |
| 2014-03-03 | $26.98 | $42.42 | 207,900 | — | — |
| 2014-02-28 | $26.75 | $42.06 | 283,300 | — | — |
| 2014-02-27 | $26.52 | $41.70 | 324,800 | — | — |
| 2014-02-26 | $25.99 | $40.86 | 552,800 | — | — |
| 2014-02-25 | $25.18 | $39.59 | 215,900 | — | — |
| 2014-02-24 | $25.38 | $39.90 | 280,200 | — | — |
| 2014-02-21 | $25.33 | $39.83 | 394,500 | — | — |
| 2014-02-20 | $26.74 | $42.04 | 262,900 | — | — |
| 2014-02-19 | $27.36 | $43.02 | 89,400 | — | — |
| 2014-02-18 | $27.88 | $43.83 | 178,000 | — | — |
| 2014-02-14 | $27.73 | $43.60 | 78,800 | — | — |
| 2014-02-13 | $27.67 | $43.50 | 116,400 | — | — |
| 2014-02-12 | $27.27 | $42.88 | 94,600 | — | — |
| 2014-02-11 | $27.13 | $42.66 | 142,700 | — | — |
| 2014-02-10 | $26.76 | $42.07 | 168,900 | — | — |
| 2014-02-07 | $27.08 | $42.58 | 309,400 | — | — |
| 2014-02-06 | $27.17 | $42.72 | 198,700 | — | — |
| 2014-02-05 | $26.97 | $42.40 | 144,900 | — | — |
| 2014-02-04 | $27.26 | $42.86 | 229,800 | — | — |
| 2014-02-03 | $26.95 | $42.37 | 355,200 | — | — |
| 2014-01-31 | $27.36 | $43.02 | 224,900 | — | — |
| 2014-01-30 | $28.22 | $44.37 | 191,800 | — | — |
| 2014-01-29 | $28.32 | $44.53 | 146,800 | — | — |
| 2014-01-28 | $28.95 | $45.52 | 212,600 | — | — |
| 2014-01-27 | $29.11 | $45.77 | 122,500 | — | — |
| 2014-01-24 | $29.63 | $46.59 | 164,400 | — | — |
| 2014-01-23 | $30.94 | $48.65 | 150,700 | — | — |
| 2014-01-22 | $31.46 | $49.46 | 291,800 | — | — |
| 2014-01-21 | $31.57 | $49.64 | 143,700 | — | — |
| 2014-01-17 | $31.36 | $49.31 | 108,700 | — | — |
| 2014-01-16 | $31.42 | $49.40 | 130,700 | — | — |
| 2014-01-15 | $31.45 | $49.45 | 108,200 | — | — |
| 2014-01-14 | $31.24 | $49.12 | 195,700 | — | — |
| 2014-01-13 | $31.10 | $48.90 | 139,900 | — | — |
| 2014-01-10 | $31.43 | $49.42 | 102,700 | — | — |
| 2014-01-09 | $31.40 | $49.37 | 128,400 | — | — |
| 2014-01-08 | $31.36 | $49.31 | 302,800 | — | — |
| 2014-01-07 | $31.61 | $49.39 | 188,600 | — | — |
| 2014-01-06 | $31.39 | $49.05 | 259,500 | — | — |
| 2014-01-03 | $31.35 | $48.99 | 260,200 | — | — |
| 2014-01-02 | $31.15 | $48.67 | 261,600 | — | — |