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
- 1993-02-25 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 | $25.78 | $75.81 | 1,037,800 | — | — |
| 2014-12-30 | $25.93 | $76.28 | 594,400 | — | — |
| 2014-12-29 | $26.21 | $77.09 | 594,600 | — | — |
| 2014-12-26 | $25.95 | $76.32 | 437,800 | — | — |
| 2014-12-24 | $25.55 | $75.13 | 476,000 | — | — |
| 2014-12-23 | $25.61 | $75.31 | 496,000 | — | — |
| 2014-12-22 | $25.84 | $75.53 | 540,000 | — | — |
| 2014-12-19 | $25.18 | $73.61 | 1,096,800 | — | — |
| 2014-12-18 | $25.22 | $73.69 | 683,600 | — | — |
| 2014-12-17 | $25.12 | $73.40 | 855,200 | — | — |
| 2014-12-16 | $24.62 | $71.95 | 677,200 | — | — |
| 2014-12-15 | $24.59 | $71.88 | 547,600 | — | — |
| 2014-12-12 | $24.88 | $72.71 | 686,000 | — | — |
| 2014-12-11 | $25.23 | $73.72 | 517,800 | — | — |
| 2014-12-10 | $25.28 | $73.87 | 628,400 | — | — |
| 2014-12-09 | $25.29 | $73.90 | 578,600 | — | — |
| 2014-12-08 | $25.33 | $74.04 | 946,600 | — | — |
| 2014-12-05 | $24.98 | $73.01 | 586,000 | — | — |
| 2014-12-04 | $25.10 | $73.36 | 487,600 | — | — |
| 2014-12-03 | $24.89 | $72.74 | 321,800 | — | — |
| 2014-12-02 | $24.83 | $72.58 | 521,600 | — | — |
| 2014-12-01 | $24.74 | $72.29 | 700,400 | — | — |
| 2014-11-28 | $24.81 | $72.49 | 324,400 | — | — |
| 2014-11-26 | $24.67 | $72.09 | 415,800 | — | — |
| 2014-11-25 | $24.36 | $71.19 | 829,200 | — | — |
| 2014-11-24 | $24.20 | $70.71 | 630,600 | — | — |
| 2014-11-21 | $24.02 | $70.20 | 539,200 | — | — |
| 2014-11-20 | $23.77 | $69.47 | 389,800 | — | — |
| 2014-11-19 | $23.72 | $69.31 | 541,000 | — | — |
| 2014-11-18 | $24.11 | $70.46 | 703,200 | — | — |
| 2014-11-17 | $24.12 | $70.48 | 720,400 | — | — |
| 2014-11-14 | $23.94 | $69.97 | 599,600 | — | — |
| 2014-11-13 | $24.28 | $70.95 | 570,400 | — | — |
| 2014-11-12 | $24.22 | $70.77 | 362,000 | — | — |
| 2014-11-11 | $24.36 | $71.19 | 492,200 | — | — |
| 2014-11-10 | $24.79 | $72.44 | 515,000 | — | — |
| 2014-11-07 | $24.36 | $71.18 | 725,800 | — | — |
| 2014-11-06 | $24.68 | $72.13 | 662,800 | — | — |
| 2014-11-05 | $25.02 | $73.12 | 564,800 | — | — |
| 2014-11-04 | $24.83 | $72.55 | 519,800 | — | — |
| 2014-11-03 | $24.88 | $72.70 | 904,800 | — | — |
| 2014-10-31 | $24.55 | $71.75 | 734,400 | — | — |
| 2014-10-30 | $24.03 | $70.23 | 563,400 | — | — |
| 2014-10-29 | $23.80 | $69.54 | 876,200 | — | — |
| 2014-10-28 | $23.79 | $69.51 | 590,400 | — | — |
| 2014-10-27 | $23.71 | $69.29 | 998,400 | — | — |
| 2014-10-24 | $23.59 | $68.94 | 810,600 | — | — |
| 2014-10-23 | $23.67 | $69.18 | 855,800 | — | — |
| 2014-10-22 | $23.36 | $68.27 | 871,200 | — | — |
| 2014-10-21 | $23.20 | $67.79 | 1,571,800 | — | — |
| 2014-10-20 | $22.50 | $65.76 | 891,600 | — | — |
| 2014-10-17 | $22.31 | $65.20 | 693,800 | — | — |
| 2014-10-16 | $22.09 | $64.57 | 926,600 | — | — |
| 2014-10-15 | $22.08 | $64.55 | 1,036,000 | — | — |
| 2014-10-14 | $22.25 | $65.03 | 598,400 | — | — |
| 2014-10-13 | $21.88 | $63.93 | 900,000 | — | — |
| 2014-10-10 | $21.76 | $63.61 | 602,400 | — | — |
| 2014-10-09 | $21.93 | $64.11 | 753,000 | — | — |
| 2014-10-08 | $21.83 | $63.79 | 598,800 | — | — |
| 2014-10-07 | $21.39 | $62.51 | 767,600 | — | — |
| 2014-10-06 | $21.49 | $62.81 | 572,400 | — | — |
| 2014-10-03 | $21.36 | $62.41 | 400,800 | — | — |
| 2014-10-02 | $21.31 | $62.27 | 656,600 | — | — |
| 2014-10-01 | $21.38 | $62.48 | 721,800 | — | — |
| 2014-09-30 | $21.18 | $61.90 | 1,093,800 | — | — |
| 2014-09-29 | $21.32 | $62.31 | 675,400 | — | — |
| 2014-09-26 | $21.26 | $62.15 | 1,081,800 | — | — |
| 2014-09-25 | $20.93 | $61.18 | 700,400 | — | — |
| 2014-09-24 | $20.83 | $60.89 | 1,224,800 | — | — |
| 2014-09-23 | $21.09 | $61.16 | 1,389,800 | — | — |
| 2014-09-22 | $21.13 | $61.26 | 436,200 | — | — |
| 2014-09-19 | $21.25 | $61.64 | 1,281,200 | — | — |
| 2014-09-18 | $21.36 | $61.95 | 1,090,200 | — | — |
| 2014-09-17 | $21.76 | $63.12 | 514,200 | — | — |
| 2014-09-16 | $21.70 | $62.93 | 696,400 | — | — |
| 2014-09-15 | $21.46 | $62.22 | 1,006,200 | — | — |
| 2014-09-12 | $21.84 | $63.34 | 780,800 | — | — |
| 2014-09-11 | $22.36 | $64.83 | 371,200 | — | — |
| 2014-09-10 | $22.35 | $64.82 | 480,400 | — | — |
| 2014-09-09 | $22.83 | $66.22 | 341,600 | — | — |
| 2014-09-08 | $22.96 | $66.57 | 355,000 | — | — |
| 2014-09-05 | $23.08 | $66.92 | 596,400 | — | — |
| 2014-09-04 | $22.79 | $66.08 | 572,800 | — | — |
| 2014-09-03 | $22.86 | $66.30 | 324,000 | — | — |
| 2014-09-02 | $22.85 | $66.27 | 397,200 | — | — |
| 2014-08-29 | $22.84 | $66.25 | 545,000 | — | — |
| 2014-08-28 | $22.71 | $65.86 | 393,400 | — | — |
| 2014-08-27 | $22.67 | $65.74 | 429,200 | — | — |
| 2014-08-26 | $22.58 | $65.47 | 239,200 | — | — |
| 2014-08-25 | $22.51 | $65.28 | 393,200 | — | — |
| 2014-08-22 | $22.50 | $65.27 | 405,800 | — | — |
| 2014-08-21 | $22.56 | $65.41 | 323,400 | — | — |
| 2014-08-20 | $22.62 | $65.59 | 632,600 | — | — |
| 2014-08-19 | $22.60 | $65.54 | 688,600 | — | — |
| 2014-08-18 | $22.67 | $65.74 | 495,600 | — | — |
| 2014-08-15 | $22.36 | $64.83 | 483,000 | — | — |
| 2014-08-14 | $22.37 | $64.87 | 393,000 | — | — |
| 2014-08-13 | $22.36 | $64.85 | 416,200 | — | — |
| 2014-08-12 | $22.07 | $64.00 | 450,000 | — | — |
| 2014-08-11 | $22.05 | $63.93 | 408,800 | — | — |
| 2014-08-08 | $22.04 | $63.90 | 550,800 | — | — |
| 2014-08-07 | $22.03 | $63.87 | 432,200 | — | — |
| 2014-08-06 | $22.06 | $63.96 | 423,000 | — | — |
| 2014-08-05 | $21.99 | $63.77 | 767,800 | — | — |
| 2014-08-04 | $22.01 | $63.83 | 758,400 | — | — |
| 2014-08-01 | $21.99 | $63.77 | 503,000 | — | — |
| 2014-07-31 | $22.15 | $64.22 | 523,400 | — | — |
| 2014-07-30 | $22.43 | $65.05 | 470,200 | — | — |
| 2014-07-29 | $22.45 | $65.11 | 705,600 | — | — |
| 2014-07-28 | $22.50 | $65.27 | 520,000 | — | — |
| 2014-07-25 | $22.38 | $64.89 | 685,400 | — | — |
| 2014-07-24 | $22.30 | $64.66 | 400,600 | — | — |
| 2014-07-23 | $22.36 | $64.85 | 822,600 | — | — |
| 2014-07-22 | $22.17 | $64.28 | 1,624,000 | — | — |
| 2014-07-21 | $22.43 | $65.06 | 366,000 | — | — |
| 2014-07-18 | $22.48 | $65.19 | 392,600 | — | — |
| 2014-07-17 | $22.38 | $64.90 | 245,000 | — | — |
| 2014-07-16 | $22.48 | $65.19 | 298,000 | — | — |
| 2014-07-15 | $22.28 | $64.60 | 272,400 | — | — |
| 2014-07-14 | $22.36 | $64.83 | 434,200 | — | — |
| 2014-07-11 | $22.33 | $64.74 | 289,000 | — | — |
| 2014-07-10 | $22.27 | $64.58 | 461,600 | — | — |
| 2014-07-09 | $22.09 | $64.06 | 459,600 | — | — |
| 2014-07-08 | $22.23 | $64.45 | 650,400 | — | — |
| 2014-07-07 | $21.83 | $63.31 | 944,400 | — | — |
| 2014-07-03 | $21.89 | $63.47 | 402,800 | — | — |
| 2014-07-02 | $22.09 | $64.06 | 351,600 | — | — |
| 2014-07-01 | $22.16 | $64.27 | 998,400 | — | — |
| 2014-06-30 | $22.08 | $64.03 | 699,000 | — | — |
| 2014-06-27 | $22.13 | $64.18 | 913,600 | — | — |
| 2014-06-26 | $22.08 | $64.02 | 492,200 | — | — |
| 2014-06-25 | $22.17 | $64.28 | 623,200 | — | — |
| 2014-06-24 | $22.32 | $64.24 | 528,600 | — | — |
| 2014-06-23 | $22.46 | $64.65 | 741,000 | — | — |
| 2014-06-20 | $22.47 | $64.68 | 839,800 | — | — |
| 2014-06-19 | $22.40 | $64.49 | 670,600 | — | — |
| 2014-06-18 | $22.12 | $63.67 | 635,000 | — | — |
| 2014-06-17 | $21.75 | $62.63 | 789,400 | — | — |
| 2014-06-16 | $21.89 | $63.01 | 640,600 | — | — |
| 2014-06-13 | $22.19 | $63.88 | 809,600 | — | — |
| 2014-06-12 | $21.92 | $63.12 | 1,030,400 | — | — |
| 2014-06-11 | $21.75 | $62.62 | 736,800 | — | — |
| 2014-06-10 | $21.62 | $62.24 | 1,114,200 | — | — |
| 2014-06-09 | $21.61 | $62.21 | 687,000 | — | — |
| 2014-06-06 | $22.03 | $63.41 | 538,400 | — | — |
| 2014-06-05 | $22.11 | $63.65 | 765,800 | — | — |
| 2014-06-04 | $21.97 | $63.24 | 248,000 | — | — |
| 2014-06-03 | $21.98 | $63.26 | 310,400 | — | — |
| 2014-06-02 | $21.93 | $63.15 | 507,400 | — | — |
| 2014-05-30 | $21.87 | $62.96 | 962,000 | — | — |
| 2014-05-29 | $21.58 | $62.13 | 470,600 | — | — |
| 2014-05-28 | $21.32 | $61.36 | 617,200 | — | — |
| 2014-05-27 | $21.48 | $61.84 | 282,400 | — | — |
| 2014-05-23 | $21.37 | $61.51 | 302,000 | — | — |
| 2014-05-22 | $21.17 | $60.96 | 418,000 | — | — |
| 2014-05-21 | $21.38 | $61.54 | 254,000 | — | — |
| 2014-05-20 | $21.53 | $61.97 | 506,000 | — | — |
| 2014-05-19 | $21.55 | $62.04 | 291,800 | — | — |
| 2014-05-16 | $21.52 | $61.96 | 374,400 | — | — |
| 2014-05-15 | $21.37 | $61.52 | 453,200 | — | — |
| 2014-05-14 | $21.39 | $61.57 | 503,600 | — | — |
| 2014-05-13 | $21.31 | $61.34 | 367,200 | — | — |
| 2014-05-12 | $21.47 | $61.81 | 488,000 | — | — |
| 2014-05-09 | $21.56 | $62.07 | 641,200 | — | — |
| 2014-05-08 | $21.53 | $61.97 | 579,000 | — | — |
| 2014-05-07 | $21.59 | $62.16 | 653,800 | — | — |
| 2014-05-06 | $21.31 | $61.34 | 555,400 | — | — |
| 2014-05-05 | $21.37 | $61.51 | 408,800 | — | — |
| 2014-05-02 | $21.24 | $61.15 | 444,400 | — | — |
| 2014-05-01 | $21.15 | $60.89 | 516,600 | — | — |
| 2014-04-30 | $20.93 | $60.27 | 583,400 | — | — |
| 2014-04-29 | $20.90 | $60.17 | 666,800 | — | — |
| 2014-04-28 | $21.07 | $60.66 | 526,600 | — | — |
| 2014-04-25 | $20.66 | $59.46 | 908,000 | — | — |
| 2014-04-24 | $20.65 | $59.44 | 561,000 | — | — |
| 2014-04-23 | $20.63 | $59.39 | 1,182,600 | — | — |
| 2014-04-22 | $20.57 | $59.21 | 856,200 | — | — |
| 2014-04-21 | $20.58 | $59.23 | 431,000 | — | — |
| 2014-04-17 | $20.41 | $58.76 | 502,000 | — | — |
| 2014-04-16 | $20.56 | $59.18 | 920,200 | — | — |
| 2014-04-15 | $20.64 | $59.41 | 707,200 | — | — |
| 2014-04-14 | $20.54 | $59.13 | 801,600 | — | — |
| 2014-04-11 | $20.22 | $58.21 | 687,600 | — | — |
| 2014-04-10 | $20.39 | $58.69 | 524,000 | — | — |
| 2014-04-09 | $20.41 | $58.75 | 290,000 | — | — |
| 2014-04-08 | $20.37 | $58.63 | 516,600 | — | — |
| 2014-04-07 | $20.41 | $58.76 | 636,400 | — | — |
| 2014-04-04 | $20.56 | $59.19 | 455,000 | — | — |
| 2014-04-03 | $20.36 | $58.62 | 1,371,600 | — | — |
| 2014-04-02 | $20.39 | $58.69 | 521,400 | — | — |
| 2014-04-01 | $20.42 | $58.80 | 732,600 | — | — |
| 2014-03-31 | $20.33 | $58.51 | 683,000 | — | — |
| 2014-03-28 | $20.17 | $58.07 | 399,000 | — | — |
| 2014-03-27 | $20.12 | $57.92 | 730,800 | — | — |
| 2014-03-26 | $20.05 | $57.71 | 1,089,400 | — | — |
| 2014-03-25 | $20.43 | $58.36 | 478,800 | — | — |
| 2014-03-24 | $20.30 | $57.96 | 415,000 | — | — |
| 2014-03-21 | $20.46 | $58.42 | 785,800 | — | — |
| 2014-03-20 | $20.37 | $58.16 | 968,200 | — | — |
| 2014-03-19 | $20.22 | $57.75 | 445,000 | — | — |
| 2014-03-18 | $20.70 | $59.12 | 460,800 | — | — |
| 2014-03-17 | $20.64 | $58.95 | 529,800 | — | — |
| 2014-03-14 | $20.60 | $58.83 | 582,400 | — | — |
| 2014-03-13 | $20.67 | $59.02 | 1,199,600 | — | — |
| 2014-03-12 | $20.50 | $58.55 | 1,000,000 | — | — |
| 2014-03-11 | $20.22 | $57.75 | 713,200 | — | — |
| 2014-03-10 | $20.13 | $57.49 | 764,600 | — | — |
| 2014-03-07 | $20.34 | $58.09 | 956,200 | — | — |
| 2014-03-06 | $20.43 | $58.35 | 1,125,200 | — | — |
| 2014-03-05 | $20.46 | $58.42 | 979,200 | — | — |
| 2014-03-04 | $20.38 | $58.19 | 1,658,400 | — | — |
| 2014-03-03 | $20.23 | $57.76 | 521,800 | — | — |
| 2014-02-28 | $20.13 | $57.48 | 1,021,400 | — | — |
| 2014-02-27 | $20.00 | $57.12 | 469,000 | — | — |
| 2014-02-26 | $20.00 | $57.11 | 705,600 | — | — |
| 2014-02-25 | $20.05 | $57.25 | 368,200 | — | — |
| 2014-02-24 | $19.96 | $57.01 | 730,200 | — | — |
| 2014-02-21 | $19.95 | $56.98 | 844,800 | — | — |
| 2014-02-20 | $19.88 | $56.76 | 929,600 | — | — |
| 2014-02-19 | $19.93 | $56.92 | 810,800 | — | — |
| 2014-02-18 | $20.07 | $57.31 | 626,800 | — | — |
| 2014-02-14 | $20.02 | $57.18 | 498,800 | — | — |
| 2014-02-13 | $20.06 | $57.29 | 865,800 | — | — |
| 2014-02-12 | $19.96 | $56.99 | 877,800 | — | — |
| 2014-02-11 | $20.03 | $57.21 | 1,500,000 | — | — |
| 2014-02-10 | $19.83 | $56.62 | 1,098,400 | — | — |
| 2014-02-07 | $19.64 | $56.09 | 815,200 | — | — |
| 2014-02-06 | $19.55 | $55.82 | 1,214,800 | — | — |
| 2014-02-05 | $19.52 | $55.75 | 1,803,600 | — | — |
| 2014-02-04 | $19.74 | $56.36 | 1,036,200 | — | — |
| 2014-02-03 | $19.70 | $56.25 | 1,478,200 | — | — |
| 2014-01-31 | $19.66 | $56.14 | 1,014,600 | — | — |
| 2014-01-30 | $19.41 | $55.44 | 1,116,000 | — | — |
| 2014-01-29 | $19.23 | $54.91 | 1,257,400 | — | — |
| 2014-01-28 | $19.05 | $54.41 | 1,382,000 | — | — |
| 2014-01-27 | $18.35 | $52.41 | 1,143,000 | — | — |
| 2014-01-24 | $18.55 | $52.98 | 786,000 | — | — |
| 2014-01-23 | $18.78 | $53.64 | 703,400 | — | — |
| 2014-01-22 | $18.56 | $52.99 | 941,400 | — | — |
| 2014-01-21 | $18.48 | $52.77 | 688,600 | — | — |
| 2014-01-17 | $18.33 | $52.34 | 816,000 | — | — |
| 2014-01-16 | $18.50 | $52.82 | 921,200 | — | — |
| 2014-01-15 | $18.40 | $52.55 | 586,000 | — | — |
| 2014-01-14 | $18.41 | $52.58 | 650,000 | — | — |
| 2014-01-13 | $18.36 | $52.44 | 582,000 | — | — |
| 2014-01-10 | $18.46 | $52.72 | 684,200 | — | — |
| 2014-01-09 | $18.31 | $52.28 | 1,013,600 | — | — |
| 2014-01-08 | $18.39 | $52.52 | 712,200 | — | — |
| 2014-01-07 | $18.57 | $53.04 | 639,800 | — | — |
| 2014-01-06 | $18.40 | $52.55 | 613,200 | — | — |
| 2014-01-03 | $18.47 | $52.74 | 862,800 | — | — |
| 2014-01-02 | $18.07 | $51.59 | 665,800 | — | — |