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
- 1989-06-09 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 | $23.57 | $23.57 | 756,700 | — | — |
| 2014-12-30 | $23.55 | $23.55 | 592,400 | — | — |
| 2014-12-29 | $23.63 | $23.63 | 607,200 | — | — |
| 2014-12-26 | $23.65 | $23.65 | 742,200 | — | — |
| 2014-12-24 | $23.60 | $23.60 | 626,800 | — | — |
| 2014-12-23 | $23.60 | $23.60 | 1,362,500 | — | — |
| 2014-12-22 | $23.76 | $23.76 | 1,691,900 | — | — |
| 2014-12-19 | $22.73 | $22.73 | 1,956,700 | — | — |
| 2014-12-18 | $22.68 | $22.68 | 1,916,400 | — | — |
| 2014-12-17 | $22.39 | $22.39 | 2,368,000 | — | — |
| 2014-12-16 | $22.89 | $22.89 | 5,828,100 | — | — |
| 2014-12-15 | $22.96 | $22.96 | 13,214,600 | — | — |
| 2014-12-12 | $18.84 | $18.84 | 1,005,100 | — | — |
| 2014-12-11 | $18.96 | $18.96 | 1,413,200 | — | — |
| 2014-12-10 | $18.99 | $18.99 | 2,192,600 | — | — |
| 2014-12-09 | $18.98 | $18.98 | 2,732,300 | — | — |
| 2014-12-08 | $18.46 | $18.46 | 1,806,500 | — | — |
| 2014-12-05 | $18.18 | $18.18 | 1,251,200 | — | — |
| 2014-12-04 | $17.95 | $17.95 | 1,561,200 | — | — |
| 2014-12-03 | $17.23 | $17.23 | 1,313,800 | — | — |
| 2014-12-02 | $16.88 | $16.88 | 2,823,400 | — | — |
| 2014-12-01 | $17.88 | $17.88 | 1,198,500 | — | — |
| 2014-11-28 | $18.29 | $18.29 | 531,300 | — | — |
| 2014-11-26 | $18.34 | $18.34 | 915,300 | — | — |
| 2014-11-25 | $18.16 | $18.16 | 1,434,800 | — | — |
| 2014-11-24 | $18.41 | $18.41 | 898,300 | — | — |
| 2014-11-21 | $18.14 | $18.14 | 1,347,000 | — | — |
| 2014-11-20 | $18.12 | $18.12 | 1,055,900 | — | — |
| 2014-11-19 | $17.78 | $17.78 | 1,600,600 | — | — |
| 2014-11-18 | $18.30 | $18.30 | 1,640,000 | — | — |
| 2014-11-17 | $18.22 | $18.22 | 2,776,000 | — | — |
| 2014-11-14 | $19.15 | $19.15 | 1,119,700 | — | — |
| 2014-11-13 | $19.02 | $19.02 | 1,693,800 | — | — |
| 2014-11-12 | $19.56 | $19.56 | 930,200 | — | — |
| 2014-11-11 | $19.59 | $19.59 | 846,600 | — | — |
| 2014-11-10 | $19.69 | $19.69 | 1,309,000 | — | — |
| 2014-11-07 | $19.55 | $19.55 | 1,750,700 | — | — |
| 2014-11-06 | $19.81 | $19.81 | 1,430,300 | — | — |
| 2014-11-05 | $20.18 | $20.18 | 1,513,500 | — | — |
| 2014-11-04 | $20.21 | $20.21 | 1,623,500 | — | — |
| 2014-11-03 | $19.52 | $19.52 | 1,547,200 | — | — |
| 2014-10-31 | $19.30 | $19.30 | 2,119,500 | — | — |
| 2014-10-30 | $19.26 | $19.26 | 7,199,600 | — | — |
| 2014-10-29 | $21.89 | $21.89 | 2,175,500 | — | — |
| 2014-10-28 | $22.05 | $22.05 | 798,600 | — | — |
| 2014-10-27 | $21.36 | $21.36 | 868,100 | — | — |
| 2014-10-24 | $21.57 | $21.57 | 794,100 | — | — |
| 2014-10-23 | $21.09 | $21.09 | 667,200 | — | — |
| 2014-10-22 | $20.54 | $20.54 | 760,500 | — | — |
| 2014-10-21 | $21.16 | $21.16 | 1,216,500 | — | — |
| 2014-10-20 | $21.03 | $21.03 | 1,341,300 | — | — |
| 2014-10-17 | $20.12 | $20.12 | 605,000 | — | — |
| 2014-10-16 | $20.03 | $20.03 | 1,303,300 | — | — |
| 2014-10-15 | $19.94 | $19.94 | 976,800 | — | — |
| 2014-10-14 | $19.61 | $19.61 | 983,300 | — | — |
| 2014-10-13 | $19.00 | $19.00 | 984,900 | — | — |
| 2014-10-10 | $19.13 | $19.13 | 1,435,400 | — | — |
| 2014-10-09 | $19.70 | $19.70 | 785,700 | — | — |
| 2014-10-08 | $20.28 | $20.28 | 1,063,300 | — | — |
| 2014-10-07 | $19.36 | $19.36 | 973,100 | — | — |
| 2014-10-06 | $19.89 | $19.89 | 1,189,400 | — | — |
| 2014-10-03 | $20.61 | $20.61 | 625,900 | — | — |
| 2014-10-02 | $20.62 | $20.62 | 511,000 | — | — |
| 2014-10-01 | $20.37 | $20.37 | 930,300 | — | — |
| 2014-09-30 | $20.85 | $20.85 | 896,900 | — | — |
| 2014-09-29 | $21.55 | $21.55 | 634,200 | — | — |
| 2014-09-26 | $21.40 | $21.40 | 627,600 | — | — |
| 2014-09-25 | $21.19 | $21.19 | 1,097,000 | — | — |
| 2014-09-24 | $21.87 | $21.87 | 717,900 | — | — |
| 2014-09-23 | $21.77 | $21.77 | 924,400 | — | — |
| 2014-09-22 | $21.80 | $21.80 | 973,300 | — | — |
| 2014-09-19 | $22.20 | $22.20 | 2,321,500 | — | — |
| 2014-09-18 | $23.40 | $23.40 | 1,263,400 | — | — |
| 2014-09-17 | $22.77 | $22.77 | 656,400 | — | — |
| 2014-09-16 | $22.68 | $22.68 | 537,400 | — | — |
| 2014-09-15 | $22.21 | $22.21 | 982,200 | — | — |
| 2014-09-12 | $22.59 | $22.59 | 906,700 | — | — |
| 2014-09-11 | $23.13 | $23.13 | 548,900 | — | — |
| 2014-09-10 | $23.13 | $23.13 | 595,600 | — | — |
| 2014-09-09 | $23.13 | $23.13 | 603,800 | — | — |
| 2014-09-08 | $23.36 | $23.36 | 490,000 | — | — |
| 2014-09-05 | $23.52 | $23.52 | 584,000 | — | — |
| 2014-09-04 | $23.17 | $23.17 | 785,600 | — | — |
| 2014-09-03 | $23.70 | $23.70 | 1,101,000 | — | — |
| 2014-09-02 | $24.34 | $24.34 | 759,100 | — | — |
| 2014-08-29 | $24.18 | $24.18 | 681,000 | — | — |
| 2014-08-28 | $23.80 | $23.80 | 526,400 | — | — |
| 2014-08-27 | $23.86 | $23.86 | 719,900 | — | — |
| 2014-08-26 | $23.74 | $23.74 | 559,300 | — | — |
| 2014-08-25 | $24.00 | $24.00 | 520,700 | — | — |
| 2014-08-22 | $24.21 | $24.21 | 451,800 | — | — |
| 2014-08-21 | $24.10 | $24.10 | 560,800 | — | — |
| 2014-08-20 | $23.91 | $23.91 | 873,800 | — | — |
| 2014-08-19 | $23.64 | $23.64 | 706,500 | — | — |
| 2014-08-18 | $23.11 | $23.11 | 553,700 | — | — |
| 2014-08-15 | $22.90 | $22.90 | 769,000 | — | — |
| 2014-08-14 | $22.72 | $22.72 | 395,500 | — | — |
| 2014-08-13 | $22.82 | $22.82 | 346,600 | — | — |
| 2014-08-12 | $22.60 | $22.60 | 568,000 | — | — |
| 2014-08-11 | $22.63 | $22.63 | 461,100 | — | — |
| 2014-08-08 | $22.33 | $22.33 | 533,600 | — | — |
| 2014-08-07 | $22.13 | $22.13 | 496,000 | — | — |
| 2014-08-06 | $22.48 | $22.48 | 500,100 | — | — |
| 2014-08-05 | $22.48 | $22.48 | 850,100 | — | — |
| 2014-08-04 | $22.65 | $22.65 | 836,700 | — | — |
| 2014-08-01 | $22.61 | $22.61 | 1,539,500 | — | — |
| 2014-07-31 | $22.43 | $22.43 | 1,452,400 | — | — |
| 2014-07-30 | $23.37 | $23.37 | 772,100 | — | — |
| 2014-07-29 | $23.18 | $23.18 | 897,800 | — | — |
| 2014-07-28 | $23.21 | $23.21 | 1,200,300 | — | — |
| 2014-07-25 | $23.35 | $23.35 | 2,348,900 | — | — |
| 2014-07-24 | $24.09 | $24.09 | 3,893,300 | — | — |
| 2014-07-23 | $23.97 | $23.97 | 2,143,700 | — | — |
| 2014-07-22 | $24.65 | $24.65 | 1,505,800 | — | — |
| 2014-07-21 | $24.83 | $24.83 | 2,074,700 | — | — |
| 2014-07-18 | $23.98 | $23.98 | 1,873,900 | — | — |
| 2014-07-17 | $23.33 | $23.33 | 1,907,100 | — | — |
| 2014-07-16 | $23.96 | $23.96 | 1,181,700 | — | — |
| 2014-07-15 | $23.81 | $23.81 | 1,401,700 | — | — |
| 2014-07-14 | $23.88 | $23.88 | 1,048,400 | — | — |
| 2014-07-11 | $23.88 | $23.88 | 1,291,300 | — | — |
| 2014-07-10 | $24.18 | $24.18 | 1,694,100 | — | — |
| 2014-07-09 | $24.46 | $24.46 | 1,485,300 | — | — |
| 2014-07-08 | $24.11 | $24.11 | 2,432,300 | — | — |
| 2014-07-07 | $24.38 | $24.38 | 2,856,600 | — | — |
| 2014-07-03 | $23.19 | $23.19 | 569,800 | — | — |
| 2014-07-02 | $22.93 | $22.93 | 1,261,000 | — | — |
| 2014-07-01 | $22.79 | $22.79 | 1,576,100 | — | — |
| 2014-06-30 | $22.74 | $22.74 | 964,300 | — | — |
| 2014-06-27 | $22.94 | $22.94 | 2,597,800 | — | — |
| 2014-06-26 | $23.10 | $23.10 | 2,779,000 | — | — |
| 2014-06-25 | $23.59 | $23.59 | 1,001,800 | — | — |
| 2014-06-24 | $23.80 | $23.80 | 1,626,400 | — | — |
| 2014-06-23 | $23.78 | $23.78 | 1,455,400 | — | — |
| 2014-06-20 | $23.13 | $23.13 | 1,455,400 | — | — |
| 2014-06-19 | $23.55 | $23.55 | 1,440,300 | — | — |
| 2014-06-18 | $23.37 | $23.37 | 1,096,800 | — | — |
| 2014-06-17 | $23.15 | $23.15 | 987,500 | — | — |
| 2014-06-16 | $23.27 | $23.27 | 1,228,500 | — | — |
| 2014-06-13 | $22.83 | $22.83 | 772,800 | — | — |
| 2014-06-12 | $22.64 | $22.64 | 804,100 | — | — |
| 2014-06-11 | $22.76 | $22.76 | 802,000 | — | — |
| 2014-06-10 | $22.88 | $22.88 | 1,276,900 | — | — |
| 2014-06-09 | $22.58 | $22.58 | 2,575,900 | — | — |
| 2014-06-06 | $23.44 | $23.44 | 695,500 | — | — |
| 2014-06-05 | $23.43 | $23.43 | 1,243,200 | — | — |
| 2014-06-04 | $23.26 | $23.26 | 1,308,700 | — | — |
| 2014-06-03 | $23.11 | $23.11 | 1,948,900 | — | — |
| 2014-06-02 | $22.02 | $22.02 | 687,900 | — | — |
| 2014-05-30 | $22.13 | $22.13 | 794,700 | — | — |
| 2014-05-29 | $22.29 | $22.29 | 1,209,100 | — | — |
| 2014-05-28 | $22.28 | $22.28 | 1,399,600 | — | — |
| 2014-05-27 | $22.06 | $22.06 | 1,671,500 | — | — |
| 2014-05-23 | $22.06 | $22.06 | 1,265,300 | — | — |
| 2014-05-22 | $21.49 | $21.49 | 1,547,800 | — | — |
| 2014-05-21 | $21.69 | $21.69 | 1,530,800 | — | — |
| 2014-05-20 | $21.90 | $21.90 | 1,616,300 | — | — |
| 2014-05-19 | $22.45 | $22.45 | 831,600 | — | — |
| 2014-05-16 | $22.21 | $22.21 | 1,163,500 | — | — |
| 2014-05-15 | $21.95 | $21.95 | 1,489,900 | — | — |
| 2014-05-14 | $22.28 | $22.28 | 1,261,100 | — | — |
| 2014-05-13 | $22.80 | $22.80 | 913,800 | — | — |
| 2014-05-12 | $23.07 | $23.07 | 1,110,300 | — | — |
| 2014-05-09 | $22.72 | $22.72 | 1,156,300 | — | — |
| 2014-05-08 | $22.75 | $22.75 | 1,018,600 | — | — |
| 2014-05-07 | $22.62 | $22.62 | 1,242,800 | — | — |
| 2014-05-06 | $22.51 | $22.51 | 810,100 | — | — |
| 2014-05-05 | $22.64 | $22.64 | 918,800 | — | — |
| 2014-05-02 | $22.52 | $22.52 | 1,314,300 | — | — |
| 2014-05-01 | $22.18 | $22.18 | 1,871,300 | — | — |
| 2014-04-30 | $22.30 | $22.30 | 3,331,600 | — | — |
| 2014-04-29 | $23.46 | $23.46 | 7,112,700 | — | — |
| 2014-04-28 | $22.01 | $22.01 | 3,269,000 | — | — |
| 2014-04-25 | $21.63 | $21.63 | 5,843,100 | — | — |
| 2014-04-24 | $20.63 | $20.63 | 3,503,300 | — | — |
| 2014-04-23 | $19.23 | $19.23 | 1,049,600 | — | — |
| 2014-04-22 | $19.59 | $19.59 | 950,000 | — | — |
| 2014-04-21 | $19.22 | $19.22 | 764,800 | — | — |
| 2014-04-17 | $19.05 | $19.05 | 1,247,600 | — | — |
| 2014-04-16 | $18.68 | $18.68 | 1,517,800 | — | — |
| 2014-04-15 | $19.18 | $19.18 | 1,611,700 | — | — |
| 2014-04-14 | $18.53 | $18.53 | 2,128,500 | — | — |
| 2014-04-11 | $19.39 | $19.39 | 1,184,300 | — | — |
| 2014-04-10 | $19.89 | $19.89 | 1,088,300 | — | — |
| 2014-04-09 | $20.49 | $20.49 | 1,245,800 | — | — |
| 2014-04-08 | $20.56 | $20.56 | 1,977,700 | — | — |
| 2014-04-07 | $19.70 | $19.70 | 1,653,900 | — | — |
| 2014-04-04 | $20.19 | $20.19 | 1,389,000 | — | — |
| 2014-04-03 | $20.58 | $20.58 | 1,025,600 | — | — |
| 2014-04-02 | $20.43 | $20.43 | 856,600 | — | — |
| 2014-04-01 | $20.21 | $20.21 | 1,150,200 | — | — |
| 2014-03-31 | $19.87 | $19.87 | 890,400 | — | — |
| 2014-03-28 | $19.52 | $19.52 | 1,136,400 | — | — |
| 2014-03-27 | $19.47 | $19.47 | 1,561,800 | — | — |
| 2014-03-26 | $19.91 | $19.91 | 1,961,400 | — | — |
| 2014-03-25 | $19.81 | $19.81 | 2,064,800 | — | — |
| 2014-03-24 | $19.47 | $19.47 | 1,875,800 | — | — |
| 2014-03-21 | $19.13 | $19.13 | 1,619,100 | — | — |
| 2014-03-20 | $19.38 | $19.38 | 871,000 | — | — |
| 2014-03-19 | $19.32 | $19.32 | 1,214,600 | — | — |
| 2014-03-18 | $19.77 | $19.77 | 1,460,300 | — | — |
| 2014-03-17 | $19.04 | $19.04 | 988,900 | — | — |
| 2014-03-14 | $19.06 | $19.06 | 641,000 | — | — |
| 2014-03-13 | $18.98 | $18.98 | 1,103,400 | — | — |
| 2014-03-12 | $19.30 | $19.30 | 1,219,400 | — | — |
| 2014-03-11 | $18.99 | $18.99 | 1,023,900 | — | — |
| 2014-03-10 | $19.27 | $19.27 | 995,800 | — | — |
| 2014-03-07 | $19.36 | $19.36 | 1,183,300 | — | — |
| 2014-03-06 | $19.25 | $19.25 | 1,121,200 | — | — |
| 2014-03-05 | $19.27 | $19.27 | 1,058,600 | — | — |
| 2014-03-04 | $19.28 | $19.28 | 1,339,600 | — | — |
| 2014-03-03 | $19.10 | $19.10 | 1,133,600 | — | — |
| 2014-02-28 | $19.25 | $19.25 | 2,013,700 | — | — |
| 2014-02-27 | $19.69 | $19.69 | 2,154,200 | — | — |
| 2014-02-26 | $19.26 | $19.26 | 3,590,700 | — | — |
| 2014-02-25 | $18.81 | $18.81 | 1,726,100 | — | — |
| 2014-02-24 | $18.40 | $18.40 | 1,412,500 | — | — |
| 2014-02-21 | $18.11 | $18.11 | 1,878,800 | — | — |
| 2014-02-20 | $18.56 | $18.56 | 1,379,400 | — | — |
| 2014-02-19 | $18.32 | $18.32 | 1,518,200 | — | — |
| 2014-02-18 | $18.26 | $18.26 | 1,499,400 | — | — |
| 2014-02-14 | $18.18 | $18.18 | 1,796,700 | — | — |
| 2014-02-13 | $18.33 | $18.33 | 1,225,100 | — | — |
| 2014-02-12 | $18.49 | $18.49 | 1,248,400 | — | — |
| 2014-02-11 | $18.40 | $18.40 | 1,807,500 | — | — |
| 2014-02-10 | $17.99 | $17.99 | 1,587,200 | — | — |
| 2014-02-07 | $18.02 | $18.02 | 1,565,600 | — | — |
| 2014-02-06 | $17.72 | $17.72 | 1,677,600 | — | — |
| 2014-02-05 | $17.51 | $17.51 | 2,124,400 | — | — |
| 2014-02-04 | $17.60 | $17.60 | 2,302,600 | — | — |
| 2014-02-03 | $17.01 | $17.01 | 2,975,400 | — | — |
| 2014-01-31 | $17.51 | $17.51 | 2,323,600 | — | — |
| 2014-01-30 | $17.55 | $17.55 | 4,765,700 | — | — |
| 2014-01-29 | $17.28 | $17.28 | 8,766,200 | — | — |
| 2014-01-28 | $18.74 | $18.74 | 5,169,500 | — | — |
| 2014-01-27 | $19.62 | $19.62 | 2,390,700 | — | — |
| 2014-01-24 | $19.67 | $19.67 | 2,309,100 | — | — |
| 2014-01-23 | $20.14 | $20.14 | 2,192,800 | — | — |
| 2014-01-22 | $20.59 | $20.59 | 1,939,600 | — | — |
| 2014-01-21 | $20.07 | $20.07 | 1,565,900 | — | — |
| 2014-01-17 | $19.83 | $19.83 | 2,036,300 | — | — |
| 2014-01-16 | $19.98 | $19.98 | 2,198,700 | — | — |
| 2014-01-15 | $19.89 | $19.89 | 3,371,200 | — | — |
| 2014-01-14 | $20.10 | $20.10 | 1,865,100 | — | — |
| 2014-01-13 | $19.43 | $19.43 | 1,939,600 | — | — |
| 2014-01-10 | $19.08 | $19.08 | 1,648,200 | — | — |
| 2014-01-09 | $19.04 | $19.04 | 2,337,200 | — | — |
| 2014-01-08 | $19.60 | $19.60 | 1,568,100 | — | — |
| 2014-01-07 | $19.58 | $19.58 | 1,288,000 | — | — |
| 2014-01-06 | $19.50 | $19.50 | 1,696,000 | — | — |
| 2014-01-03 | $19.62 | $19.62 | 2,204,700 | — | — |
| 2014-01-02 | $20.14 | $20.14 | 1,495,600 | — | — |