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 | $20.39 | $45.12 | 957,843 | — | — |
| 2014-12-30 | $20.66 | $45.73 | 581,558 | — | — |
| 2014-12-29 | $20.72 | $45.86 | 541,828 | — | — |
| 2014-12-26 | $20.55 | $45.48 | 374,270 | — | — |
| 2014-12-24 | $20.47 | $45.30 | 298,264 | — | — |
| 2014-12-23 | $20.51 | $45.39 | 1,111,582 | — | — |
| 2014-12-22 | $20.19 | $44.69 | 826,849 | — | — |
| 2014-12-19 | $20.25 | $44.81 | 1,987,086 | — | — |
| 2014-12-18 | $19.86 | $43.96 | 1,028,667 | — | — |
| 2014-12-17 | $19.10 | $42.27 | 1,408,983 | — | — |
| 2014-12-16 | $18.63 | $41.23 | 2,309,246 | — | — |
| 2014-12-15 | $18.63 | $41.23 | 1,475,200 | — | — |
| 2014-12-12 | $18.81 | $41.62 | 1,548,614 | — | — |
| 2014-12-11 | $19.39 | $42.91 | 845,274 | — | — |
| 2014-12-10 | $19.22 | $42.54 | 1,459,365 | — | — |
| 2014-12-09 | $20.05 | $44.37 | 1,021,181 | — | — |
| 2014-12-08 | $19.82 | $43.87 | 745,085 | — | — |
| 2014-12-05 | $20.35 | $45.04 | 777,618 | — | — |
| 2014-12-04 | $20.34 | $45.01 | 943,160 | — | — |
| 2014-12-03 | $20.60 | $45.59 | 669,080 | — | — |
| 2014-12-02 | $20.26 | $44.85 | 694,703 | — | — |
| 2014-12-01 | $20.13 | $44.55 | 1,286,049 | — | — |
| 2014-11-28 | $20.50 | $45.38 | 953,237 | — | — |
| 2014-11-26 | $21.57 | $47.74 | 542,404 | — | — |
| 2014-11-25 | $21.92 | $48.51 | 1,579,419 | — | — |
| 2014-11-24 | $21.48 | $47.29 | 494,900 | — | — |
| 2014-11-21 | $21.46 | $47.24 | 647,775 | — | — |
| 2014-11-20 | $21.21 | $46.68 | 528,297 | — | — |
| 2014-11-19 | $21.05 | $46.33 | 814,181 | — | — |
| 2014-11-18 | $21.18 | $46.63 | 783,952 | — | — |
| 2014-11-17 | $21.18 | $46.62 | 572,057 | — | — |
| 2014-11-14 | $21.13 | $46.51 | 700,749 | — | — |
| 2014-11-13 | $20.99 | $46.20 | 782,800 | — | — |
| 2014-11-12 | $21.32 | $46.94 | 890,475 | — | — |
| 2014-11-11 | $21.15 | $46.55 | 916,674 | — | — |
| 2014-11-10 | $21.05 | $46.33 | 2,522,868 | — | — |
| 2014-11-07 | $21.67 | $47.70 | 1,230,773 | — | — |
| 2014-11-06 | $21.74 | $47.86 | 966,480 | — | — |
| 2014-11-05 | $21.63 | $47.60 | 1,263,305 | — | — |
| 2014-11-04 | $21.32 | $46.94 | 863,124 | — | — |
| 2014-11-03 | $21.55 | $47.43 | 1,281,731 | — | — |
| 2014-10-31 | $21.66 | $47.67 | 1,122,234 | — | — |
| 2014-10-30 | $21.37 | $47.05 | 1,228,757 | — | — |
| 2014-10-29 | $21.00 | $46.24 | 1,697,171 | — | — |
| 2014-10-28 | $21.35 | $46.99 | 2,079,502 | — | — |
| 2014-10-27 | $21.27 | $46.82 | 1,373,283 | — | — |
| 2014-10-24 | $21.29 | $46.87 | 1,391,709 | — | — |
| 2014-10-23 | $21.44 | $47.21 | 1,336,432 | — | — |
| 2014-10-22 | $20.90 | $46.01 | 1,297,565 | — | — |
| 2014-10-21 | $21.12 | $46.50 | 1,132,023 | — | — |
| 2014-10-20 | $20.50 | $45.13 | 1,376,450 | — | — |
| 2014-10-17 | $20.60 | $45.34 | 1,266,184 | — | — |
| 2014-10-16 | $20.26 | $44.59 | 1,321,461 | — | — |
| 2014-10-15 | $19.95 | $43.93 | 1,657,728 | — | — |
| 2014-10-14 | $19.66 | $43.28 | 1,020,606 | — | — |
| 2014-10-13 | $19.49 | $42.89 | 2,159,538 | — | — |
| 2014-10-10 | $20.06 | $44.16 | 1,785,556 | — | — |
| 2014-10-09 | $20.71 | $45.59 | 999,589 | — | — |
| 2014-10-08 | $21.29 | $46.87 | 1,560,994 | — | — |
| 2014-10-07 | $21.25 | $46.79 | 646,336 | — | — |
| 2014-10-06 | $21.67 | $47.70 | 573,497 | — | — |
| 2014-10-03 | $21.67 | $47.71 | 612,363 | — | — |
| 2014-10-02 | $21.68 | $47.73 | 774,451 | — | — |
| 2014-10-01 | $21.65 | $47.66 | 2,723,246 | — | — |
| 2014-09-30 | $21.96 | $48.33 | 573,497 | — | — |
| 2014-09-29 | $22.35 | $49.21 | 785,103 | — | — |
| 2014-09-26 | $22.19 | $48.85 | 1,353,130 | — | — |
| 2014-09-25 | $22.23 | $48.93 | 648,639 | — | — |
| 2014-09-24 | $22.54 | $49.62 | 1,471,457 | — | — |
| 2014-09-23 | $22.71 | $49.99 | 1,008,226 | — | — |
| 2014-09-22 | $22.97 | $50.56 | 785,679 | — | — |
| 2014-09-19 | $23.47 | $51.66 | 873,489 | — | — |
| 2014-09-18 | $23.73 | $52.24 | 360,163 | — | — |
| 2014-09-17 | $23.62 | $52.00 | 741,055 | — | — |
| 2014-09-16 | $23.80 | $52.38 | 823,394 | — | — |
| 2014-09-15 | $23.80 | $52.40 | 989,800 | — | — |
| 2014-09-12 | $23.67 | $52.10 | 844,699 | — | — |
| 2014-09-11 | $23.62 | $51.99 | 2,112,034 | — | — |
| 2014-09-10 | $23.62 | $52.00 | 1,414,165 | — | — |
| 2014-09-09 | $23.80 | $52.38 | 607,181 | — | — |
| 2014-09-08 | $24.01 | $52.85 | 537,797 | — | — |
| 2014-09-05 | $24.10 | $53.05 | 1,195,649 | — | — |
| 2014-09-04 | $24.08 | $53.02 | 1,104,672 | — | — |
| 2014-09-03 | $24.23 | $53.35 | 533,191 | — | — |
| 2014-09-02 | $24.26 | $53.41 | 667,640 | — | — |
| 2014-08-29 | $24.17 | $53.21 | 407,954 | — | — |
| 2014-08-28 | $24.25 | $53.38 | 517,644 | — | — |
| 2014-08-27 | $24.31 | $53.52 | 696,430 | — | — |
| 2014-08-26 | $24.51 | $53.70 | 483,672 | — | — |
| 2014-08-25 | $24.62 | $53.95 | 390,392 | — | — |
| 2014-08-22 | $24.57 | $53.84 | 542,404 | — | — |
| 2014-08-21 | $24.76 | $54.24 | 765,238 | — | — |
| 2014-08-20 | $24.64 | $53.99 | 455,170 | — | — |
| 2014-08-19 | $24.72 | $54.16 | 380,316 | — | — |
| 2014-08-18 | $24.69 | $54.09 | 572,345 | — | — |
| 2014-08-15 | $24.37 | $53.39 | 470,717 | — | — |
| 2014-08-14 | $24.53 | $53.74 | 745,949 | — | — |
| 2014-08-13 | $24.33 | $53.32 | 482,520 | — | — |
| 2014-08-12 | $24.18 | $52.98 | 572,345 | — | — |
| 2014-08-11 | $24.11 | $52.81 | 861,973 | — | — |
| 2014-08-08 | $23.86 | $52.27 | 523,690 | — | — |
| 2014-08-07 | $23.62 | $51.75 | 1,123,962 | — | — |
| 2014-08-06 | $23.56 | $51.61 | 766,390 | — | — |
| 2014-08-05 | $23.41 | $51.30 | 1,116,764 | — | — |
| 2014-08-04 | $23.57 | $51.64 | 1,061,199 | — | — |
| 2014-08-01 | $23.55 | $51.60 | 1,422,802 | — | — |
| 2014-07-31 | $23.83 | $52.21 | 1,168,586 | — | — |
| 2014-07-30 | $24.80 | $54.34 | 1,290,368 | — | — |
| 2014-07-29 | $24.87 | $54.50 | 1,182,693 | — | — |
| 2014-07-28 | $24.64 | $53.99 | 839,804 | — | — |
| 2014-07-25 | $24.93 | $54.61 | 408,530 | — | — |
| 2014-07-24 | $25.12 | $55.03 | 768,981 | — | — |
| 2014-07-23 | $25.20 | $55.20 | 412,849 | — | — |
| 2014-07-22 | $25.36 | $55.57 | 530,888 | — | — |
| 2014-07-21 | $25.20 | $55.21 | 344,616 | — | — |
| 2014-07-18 | $25.16 | $55.14 | 514,765 | — | — |
| 2014-07-17 | $24.93 | $54.63 | 691,536 | — | — |
| 2014-07-16 | $25.25 | $55.32 | 1,269,351 | — | — |
| 2014-07-15 | $25.15 | $55.10 | 942,873 | — | — |
| 2014-07-14 | $25.10 | $54.99 | 504,977 | — | — |
| 2014-07-11 | $24.87 | $54.49 | 635,395 | — | — |
| 2014-07-10 | $24.80 | $54.34 | 471,004 | — | — |
| 2014-07-09 | $25.06 | $54.92 | 445,669 | — | — |
| 2014-07-08 | $25.19 | $55.19 | 581,846 | — | — |
| 2014-07-07 | $25.40 | $55.65 | 572,345 | — | — |
| 2014-07-03 | $25.74 | $56.39 | 506,416 | — | — |
| 2014-07-02 | $25.61 | $56.12 | 996,998 | — | — |
| 2014-07-01 | $25.95 | $56.86 | 1,103,521 | — | — |
| 2014-06-30 | $25.83 | $56.59 | 1,111,870 | — | — |
| 2014-06-27 | $25.93 | $56.80 | 2,379,781 | — | — |
| 2014-06-26 | $25.77 | $56.47 | 610,636 | — | — |
| 2014-06-25 | $25.80 | $56.54 | 939,130 | — | — |
| 2014-06-24 | $25.66 | $56.22 | 1,148,433 | — | — |
| 2014-06-23 | $25.88 | $56.70 | 1,343,341 | — | — |
| 2014-06-20 | $25.65 | $56.19 | 1,487,867 | — | — |
| 2014-06-19 | $25.49 | $55.85 | 1,879,699 | — | — |
| 2014-06-18 | $25.42 | $55.70 | 1,421,074 | — | — |
| 2014-06-17 | $25.40 | $55.65 | 1,685,079 | — | — |
| 2014-06-16 | $25.48 | $55.84 | 1,209,468 | — | — |
| 2014-06-13 | $25.76 | $56.44 | 906,309 | — | — |
| 2014-06-12 | $25.81 | $56.54 | 851,032 | — | — |
| 2014-06-11 | $26.18 | $57.35 | 617,258 | — | — |
| 2014-06-10 | $26.37 | $57.78 | 1,012,544 | — | — |
| 2014-06-09 | $26.51 | $58.09 | 703,340 | — | — |
| 2014-06-06 | $26.26 | $57.53 | 690,960 | — | — |
| 2014-06-05 | $25.79 | $56.51 | 550,177 | — | — |
| 2014-06-04 | $25.58 | $56.04 | 584,437 | — | — |
| 2014-06-03 | $25.32 | $55.48 | 1,850,909 | — | — |
| 2014-06-02 | $25.88 | $56.71 | 601,423 | — | — |
| 2014-05-30 | $25.74 | $56.40 | 837,213 | — | — |
| 2014-05-29 | $25.81 | $56.56 | 415,728 | — | — |
| 2014-05-28 | $25.75 | $56.42 | 680,020 | — | — |
| 2014-05-27 | $25.85 | $56.40 | 849,593 | — | — |
| 2014-05-23 | $25.52 | $55.69 | 779,921 | — | — |
| 2014-05-22 | $25.38 | $55.38 | 289,052 | — | — |
| 2014-05-21 | $25.32 | $55.25 | 456,034 | — | — |
| 2014-05-20 | $25.23 | $55.05 | 1,013,696 | — | — |
| 2014-05-19 | $25.72 | $56.13 | 1,108,127 | — | — |
| 2014-05-16 | $25.34 | $55.29 | 528,872 | — | — |
| 2014-05-15 | $25.23 | $55.07 | 1,022,909 | — | — |
| 2014-05-14 | $25.30 | $55.21 | 627,046 | — | — |
| 2014-05-13 | $25.61 | $55.88 | 848,729 | — | — |
| 2014-05-12 | $25.79 | $56.29 | 726,660 | — | — |
| 2014-05-09 | $25.33 | $55.28 | 895,081 | — | — |
| 2014-05-08 | $25.37 | $55.37 | 1,104,672 | — | — |
| 2014-05-07 | $25.44 | $55.52 | 1,369,540 | — | — |
| 2014-05-06 | $24.82 | $54.17 | 716,295 | — | — |
| 2014-05-05 | $24.93 | $54.41 | 431,850 | — | — |
| 2014-05-02 | $24.89 | $54.31 | 625,031 | — | — |
| 2014-05-01 | $25.01 | $54.57 | 684,338 | — | — |
| 2014-04-30 | $25.26 | $55.13 | 1,363,494 | — | — |
| 2014-04-29 | $25.00 | $54.56 | 1,151,600 | — | — |
| 2014-04-28 | $24.40 | $53.24 | 1,180,102 | — | — |
| 2014-04-25 | $24.24 | $52.90 | 754,298 | — | — |
| 2014-04-24 | $24.64 | $53.76 | 977,708 | — | — |
| 2014-04-23 | $24.78 | $54.06 | 726,948 | — | — |
| 2014-04-22 | $24.93 | $54.40 | 457,761 | — | — |
| 2014-04-21 | $24.81 | $54.13 | 491,445 | — | — |
| 2014-04-17 | $24.67 | $53.83 | 798,347 | — | — |
| 2014-04-16 | $24.58 | $53.65 | 694,415 | — | — |
| 2014-04-15 | $23.77 | $51.87 | 813,893 | — | — |
| 2014-04-14 | $23.86 | $52.07 | 1,075,594 | — | — |
| 2014-04-11 | $23.79 | $51.91 | 561,693 | — | — |
| 2014-04-10 | $24.07 | $52.53 | 578,391 | — | — |
| 2014-04-09 | $24.66 | $53.81 | 1,173,193 | — | — |
| 2014-04-08 | $24.36 | $53.15 | 805,832 | — | — |
| 2014-04-07 | $24.28 | $52.98 | 1,075,594 | — | — |
| 2014-04-04 | $24.61 | $53.71 | 743,358 | — | — |
| 2014-04-03 | $25.04 | $54.64 | 714,280 | — | — |
| 2014-04-02 | $25.22 | $55.03 | 545,283 | — | — |
| 2014-04-01 | $24.98 | $54.50 | 481,945 | — | — |
| 2014-03-31 | $24.71 | $53.93 | 734,433 | — | — |
| 2014-03-28 | $24.24 | $52.90 | 519,947 | — | — |
| 2014-03-27 | $24.23 | $52.87 | 485,975 | — | — |
| 2014-03-26 | $24.31 | $53.05 | 703,916 | — | — |
| 2014-03-25 | $24.74 | $53.99 | 1,079,913 | — | — |
| 2014-03-24 | $24.66 | $53.81 | 576,664 | — | — |
| 2014-03-21 | $24.82 | $54.17 | 1,336,432 | — | — |
| 2014-03-20 | $24.92 | $54.38 | 846,426 | — | — |
| 2014-03-19 | $24.99 | $54.54 | 484,536 | — | — |
| 2014-03-18 | $25.26 | $55.12 | 1,018,878 | — | — |
| 2014-03-17 | $25.26 | $55.12 | 1,564,449 | — | — |
| 2014-03-14 | $24.51 | $53.49 | 1,177,799 | — | — |
| 2014-03-13 | $24.15 | $52.70 | 1,444,106 | — | — |
| 2014-03-12 | $24.64 | $53.77 | 1,322,613 | — | — |
| 2014-03-11 | $24.82 | $54.17 | 892,202 | — | — |
| 2014-03-10 | $25.27 | $55.13 | 1,168,010 | — | — |
| 2014-03-07 | $25.38 | $55.39 | 572,057 | — | — |
| 2014-03-06 | $25.29 | $55.19 | 1,044,213 | — | — |
| 2014-03-05 | $25.08 | $54.72 | 1,355,721 | — | — |
| 2014-03-04 | $25.04 | $54.65 | 2,057,909 | — | — |
| 2014-03-03 | $24.81 | $54.13 | 2,664,227 | — | — |
| 2014-02-28 | $24.81 | $54.13 | 3,570,536 | — | — |
| 2014-02-27 | $23.63 | $51.56 | 1,157,358 | — | — |
| 2014-02-26 | $23.66 | $51.64 | 1,981,040 | — | — |
| 2014-02-25 | $23.14 | $50.27 | 1,965,205 | — | — |
| 2014-02-24 | $23.03 | $50.03 | 1,375,298 | — | — |
| 2014-02-21 | $22.91 | $49.78 | 1,165,419 | — | — |
| 2014-02-20 | $22.99 | $49.94 | 537,797 | — | — |
| 2014-02-19 | $22.90 | $49.74 | 945,464 | — | — |
| 2014-02-18 | $23.14 | $50.26 | 900,263 | — | — |
| 2014-02-14 | $23.00 | $49.96 | 1,131,735 | — | — |
| 2014-02-13 | $22.89 | $49.73 | 722,917 | — | — |
| 2014-02-12 | $22.79 | $49.50 | 1,704,080 | — | — |
| 2014-02-11 | $22.45 | $48.76 | 1,658,016 | — | — |
| 2014-02-10 | $22.05 | $47.90 | 2,205,602 | — | — |
| 2014-02-07 | $22.16 | $48.15 | 1,442,667 | — | — |
| 2014-02-06 | $21.81 | $47.38 | 1,681,624 | — | — |
| 2014-02-05 | $21.11 | $45.85 | 1,183,557 | — | — |
| 2014-02-04 | $21.12 | $45.88 | 2,819,981 | — | — |
| 2014-02-03 | $20.89 | $45.38 | 1,797,648 | — | — |
| 2014-01-31 | $21.94 | $47.66 | 909,476 | — | — |
| 2014-01-30 | $22.20 | $48.21 | 1,412,437 | — | — |
| 2014-01-29 | $22.29 | $48.41 | 1,617,998 | — | — |
| 2014-01-28 | $23.09 | $50.16 | 2,209,345 | — | — |
| 2014-01-27 | $22.50 | $48.88 | 1,089,702 | — | — |
| 2014-01-24 | $22.74 | $49.39 | 776,754 | — | — |
| 2014-01-23 | $23.60 | $51.27 | 763,799 | — | — |
| 2014-01-22 | $23.91 | $51.94 | 821,379 | — | — |
| 2014-01-21 | $23.92 | $51.97 | 2,402,238 | — | — |
| 2014-01-17 | $23.80 | $51.69 | 424,365 | — | — |
| 2014-01-16 | $23.85 | $51.81 | 359,875 | — | — |
| 2014-01-15 | $23.92 | $51.96 | 730,690 | — | — |
| 2014-01-14 | $23.82 | $51.75 | 1,435,757 | — | — |
| 2014-01-13 | $23.31 | $50.64 | 1,005,923 | — | — |
| 2014-01-10 | $23.55 | $51.17 | 399,317 | — | — |
| 2014-01-09 | $23.44 | $50.92 | 466,398 | — | — |
| 2014-01-08 | $23.23 | $50.47 | 494,324 | — | — |
| 2014-01-07 | $23.20 | $50.40 | 414,864 | — | — |
| 2014-01-06 | $22.97 | $49.91 | 401,333 | — | — |
| 2014-01-03 | $23.22 | $50.43 | 386,938 | — | — |
| 2014-01-02 | $23.19 | $50.37 | 685,778 | — | — |