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 | $23.80 | $83.51 | 7,000 | — | — |
| 2014-12-30 | $23.80 | $83.51 | 3,800 | — | — |
| 2014-12-29 | $23.42 | $82.17 | 10,400 | — | — |
| 2014-12-26 | $23.63 | $82.91 | 1,900 | — | — |
| 2014-12-24 | $23.71 | $83.19 | 2,400 | — | — |
| 2014-12-23 | $23.34 | $81.89 | 800 | — | — |
| 2014-12-22 | $23.31 | $81.79 | 3,500 | — | — |
| 2014-12-19 | $23.89 | $83.82 | 11,400 | — | — |
| 2014-12-18 | $23.35 | $81.93 | 2,900 | — | — |
| 2014-12-17 | $23.01 | $80.73 | 10,800 | — | — |
| 2014-12-16 | $23.01 | $80.73 | 1,900 | — | — |
| 2014-12-15 | $24.44 | $84.87 | 800 | — | — |
| 2014-12-12 | $24.15 | $83.87 | 18,900 | — | — |
| 2014-12-11 | $23.45 | $81.44 | 2,800 | — | — |
| 2014-12-10 | $24.05 | $83.52 | 1,400 | — | — |
| 2014-12-09 | $23.35 | $81.09 | 0 | — | — |
| 2014-12-08 | $23.35 | $81.09 | 1,000 | — | — |
| 2014-12-05 | $24.06 | $83.55 | 3,000 | — | — |
| 2014-12-04 | $24.63 | $85.53 | 6,800 | — | — |
| 2014-12-03 | $23.20 | $80.57 | 300 | — | — |
| 2014-12-02 | $23.05 | $80.05 | 7,000 | — | — |
| 2014-12-01 | $22.90 | $79.53 | 7,700 | — | — |
| 2014-11-28 | $23.02 | $79.94 | 1,400 | — | — |
| 2014-11-26 | $23.02 | $79.94 | 400 | — | — |
| 2014-11-25 | $23.00 | $79.87 | 300 | — | — |
| 2014-11-24 | $23.00 | $79.87 | 3,500 | — | — |
| 2014-11-21 | $22.91 | $79.56 | 3,000 | — | — |
| 2014-11-20 | $23.00 | $79.87 | 4,100 | — | — |
| 2014-11-19 | $23.49 | $81.57 | 13,900 | — | — |
| 2014-11-18 | $21.80 | $75.71 | 1,600 | — | — |
| 2014-11-17 | $22.10 | $76.75 | 1,000 | — | — |
| 2014-11-14 | $21.93 | $76.16 | 1,700 | — | — |
| 2014-11-13 | $22.51 | $78.17 | 800 | — | — |
| 2014-11-12 | $23.27 | $80.81 | 3,400 | — | — |
| 2014-11-11 | $22.96 | $79.73 | 25,500 | — | — |
| 2014-11-10 | $24.05 | $83.52 | 3,600 | — | — |
| 2014-11-07 | $24.50 | $85.08 | 11,700 | — | — |
| 2014-11-06 | $24.35 | $84.56 | 25,900 | — | — |
| 2014-11-05 | $21.86 | $75.91 | 9,100 | — | — |
| 2014-11-04 | $20.47 | $71.09 | 9,000 | — | — |
| 2014-11-03 | $19.50 | $67.72 | 4,200 | — | — |
| 2014-10-31 | $19.03 | $66.09 | 4,300 | — | — |
| 2014-10-30 | $18.76 | $65.15 | 5,000 | — | — |
| 2014-10-29 | $18.30 | $63.55 | 3,000 | — | — |
| 2014-10-28 | $18.33 | $63.66 | 2,400 | — | — |
| 2014-10-27 | $17.96 | $62.37 | 11,700 | — | — |
| 2014-10-24 | $18.39 | $63.86 | 12,500 | — | — |
| 2014-10-23 | $17.59 | $61.09 | 7,700 | — | — |
| 2014-10-22 | $17.52 | $60.84 | 4,900 | — | — |
| 2014-10-21 | $17.83 | $61.92 | 10,800 | — | — |
| 2014-10-20 | $17.88 | $62.09 | 10,500 | — | — |
| 2014-10-17 | $17.27 | $59.97 | 1,200 | — | — |
| 2014-10-16 | $17.29 | $60.04 | 10,200 | — | — |
| 2014-10-15 | $17.43 | $60.53 | 6,200 | — | — |
| 2014-10-14 | $17.56 | $60.98 | 9,600 | — | — |
| 2014-10-13 | $17.27 | $59.97 | 1,300 | — | — |
| 2014-10-10 | $17.27 | $59.97 | 1,800 | — | — |
| 2014-10-09 | $18.37 | $63.79 | 2,100 | — | — |
| 2014-10-08 | $17.67 | $61.36 | 4,200 | — | — |
| 2014-10-07 | $17.20 | $59.73 | 7,900 | — | — |
| 2014-10-06 | $17.61 | $61.15 | 5,900 | — | — |
| 2014-10-03 | $18.24 | $63.34 | 3,900 | — | — |
| 2014-10-02 | $18.34 | $63.69 | 13,400 | — | — |
| 2014-10-01 | $18.35 | $63.72 | 6,600 | — | — |
| 2014-09-30 | $20.13 | $69.91 | 6,600 | — | — |
| 2014-09-29 | $21.44 | $74.46 | 8,300 | — | — |
| 2014-09-26 | $22.20 | $77.09 | 1,600 | — | — |
| 2014-09-25 | $22.91 | $79.56 | 600 | — | — |
| 2014-09-24 | $22.56 | $78.34 | 1,600 | — | — |
| 2014-09-23 | $22.60 | $78.48 | 600 | — | — |
| 2014-09-22 | $22.99 | $78.97 | 8,200 | — | — |
| 2014-09-19 | $22.66 | $77.84 | 3,100 | — | — |
| 2014-09-18 | $23.41 | $80.41 | 6,700 | — | — |
| 2014-09-17 | $22.74 | $78.11 | 3,400 | — | — |
| 2014-09-16 | $23.01 | $79.04 | 5,700 | — | — |
| 2014-09-15 | $24.04 | $82.58 | 1,400 | — | — |
| 2014-09-12 | $24.37 | $83.71 | 2,600 | — | — |
| 2014-09-11 | $23.85 | $81.92 | 2,700 | — | — |
| 2014-09-10 | $24.59 | $84.47 | 12,700 | — | — |
| 2014-09-09 | $24.59 | $84.47 | 2,900 | — | — |
| 2014-09-08 | $24.44 | $83.95 | 1,900 | — | — |
| 2014-09-05 | $24.12 | $82.85 | 2,600 | — | — |
| 2014-09-04 | $23.88 | $82.03 | 5,400 | — | — |
| 2014-09-03 | $24.17 | $83.02 | 2,100 | — | — |
| 2014-09-02 | $24.57 | $84.40 | 1,200 | — | — |
| 2014-08-29 | $24.21 | $83.16 | 300 | — | — |
| 2014-08-28 | $24.50 | $84.16 | 1,400 | — | — |
| 2014-08-27 | $24.34 | $83.61 | 400 | — | — |
| 2014-08-26 | $24.55 | $84.33 | 5,100 | — | — |
| 2014-08-25 | $24.19 | $83.09 | 2,300 | — | — |
| 2014-08-22 | $24.17 | $83.02 | 11,800 | — | — |
| 2014-08-21 | $24.22 | $83.19 | 3,900 | — | — |
| 2014-08-20 | $24.20 | $83.13 | 3,800 | — | — |
| 2014-08-19 | $24.70 | $84.84 | 3,600 | — | — |
| 2014-08-18 | $24.31 | $83.50 | 3,800 | — | — |
| 2014-08-15 | $24.46 | $84.02 | 900 | — | — |
| 2014-08-14 | $24.97 | $85.77 | 1,300 | — | — |
| 2014-08-13 | $24.50 | $84.16 | 1,000 | — | — |
| 2014-08-12 | $24.65 | $84.67 | 4,300 | — | — |
| 2014-08-11 | $24.86 | $85.39 | 400 | — | — |
| 2014-08-08 | $24.50 | $84.16 | 400 | — | — |
| 2014-08-07 | $24.65 | $84.67 | 400 | — | — |
| 2014-08-06 | $24.85 | $85.36 | 400 | — | — |
| 2014-08-05 | $24.40 | $83.81 | 500 | — | — |
| 2014-08-04 | $24.71 | $84.88 | 4,900 | — | — |
| 2014-08-01 | $24.70 | $84.84 | 1,800 | — | — |
| 2014-07-31 | $24.40 | $83.81 | 2,300 | — | — |
| 2014-07-30 | $24.95 | $85.70 | 6,100 | — | — |
| 2014-07-29 | $25.75 | $88.45 | 900 | — | — |
| 2014-07-28 | $24.82 | $85.26 | 0 | — | — |
| 2014-07-25 | $24.82 | $85.26 | 9,900 | — | — |
| 2014-07-24 | $25.10 | $86.22 | 21,200 | — | — |
| 2014-07-23 | $24.90 | $85.53 | 1,500 | — | — |
| 2014-07-22 | $24.72 | $84.91 | 0 | — | — |
| 2014-07-21 | $24.72 | $84.91 | 7,500 | — | — |
| 2014-07-18 | $24.90 | $85.53 | 2,400 | — | — |
| 2014-07-17 | $24.81 | $85.22 | 1,200 | — | — |
| 2014-07-16 | $24.28 | $83.40 | 0 | — | — |
| 2014-07-15 | $24.28 | $83.40 | 4,000 | — | — |
| 2014-07-14 | $24.62 | $84.57 | 1,500 | — | — |
| 2014-07-11 | $24.38 | $83.74 | 1,700 | — | — |
| 2014-07-10 | $24.59 | $84.47 | 3,200 | — | — |
| 2014-07-09 | $24.83 | $85.29 | 2,000 | — | — |
| 2014-07-08 | $25.00 | $85.87 | 6,900 | — | — |
| 2014-07-07 | $25.75 | $88.45 | 1,400 | — | — |
| 2014-07-03 | $25.60 | $87.94 | 8,600 | — | — |
| 2014-07-02 | $25.35 | $87.08 | 13,000 | — | — |
| 2014-07-01 | $25.90 | $88.97 | 2,500 | — | — |
| 2014-06-30 | $25.12 | $86.29 | 3,700 | — | — |
| 2014-06-27 | $25.99 | $89.27 | 2,800 | — | — |
| 2014-06-26 | $25.46 | $87.45 | 2,200 | — | — |
| 2014-06-25 | $24.75 | $85.02 | 1,800 | — | — |
| 2014-06-24 | $25.42 | $87.32 | 9,200 | — | — |
| 2014-06-23 | $25.25 | $86.73 | 10,700 | — | — |
| 2014-06-20 | $26.50 | $91.03 | 8,800 | — | — |
| 2014-06-19 | $24.75 | $85.02 | 2,300 | — | — |
| 2014-06-18 | $24.00 | $82.44 | 8,100 | — | — |
| 2014-06-17 | $24.00 | $82.44 | 1,300 | — | — |
| 2014-06-16 | $24.20 | $83.13 | 3,000 | — | — |
| 2014-06-13 | $24.50 | $84.16 | 3,400 | — | — |
| 2014-06-12 | $25.50 | $87.59 | 2,100 | — | — |
| 2014-06-11 | $25.55 | $86.90 | 10,000 | — | — |
| 2014-06-10 | $24.63 | $83.78 | 5,600 | — | — |
| 2014-06-09 | $24.30 | $82.65 | 11,900 | — | — |
| 2014-06-06 | $24.00 | $81.63 | 12,000 | — | — |
| 2014-06-05 | $23.44 | $79.73 | 10,300 | — | — |
| 2014-06-04 | $22.80 | $77.55 | 5,500 | — | — |
| 2014-06-03 | $22.93 | $77.99 | 25,000 | — | — |
| 2014-06-02 | $24.96 | $84.90 | 14,900 | — | — |
| 2014-05-30 | $25.94 | $88.23 | 22,800 | — | — |
| 2014-05-29 | $25.50 | $86.73 | 10,100 | — | — |
| 2014-05-28 | $25.52 | $86.80 | 16,300 | — | — |
| 2014-05-27 | $26.41 | $89.83 | 10,900 | — | — |
| 2014-05-23 | $26.18 | $89.05 | 2,200 | — | — |
| 2014-05-22 | $26.60 | $90.48 | 1,200 | — | — |
| 2014-05-21 | $26.49 | $90.10 | 0 | — | — |
| 2014-05-20 | $26.49 | $90.10 | 300 | — | — |
| 2014-05-19 | $26.65 | $90.65 | 300 | — | — |
| 2014-05-16 | $26.84 | $91.29 | 3,000 | — | — |
| 2014-05-15 | $26.61 | $90.51 | 2,000 | — | — |
| 2014-05-14 | $26.00 | $88.44 | 4,800 | — | — |
| 2014-05-13 | $27.34 | $92.99 | 4,000 | — | — |
| 2014-05-12 | $26.96 | $91.70 | 1,700 | — | — |
| 2014-05-09 | $26.95 | $91.67 | 900 | — | — |
| 2014-05-08 | $26.80 | $91.16 | 1,800 | — | — |
| 2014-05-07 | $27.35 | $93.03 | 800 | — | — |
| 2014-05-06 | $27.50 | $93.54 | 2,100 | — | — |
| 2014-05-05 | $27.28 | $92.79 | 1,700 | — | — |
| 2014-05-02 | $27.00 | $91.84 | 800 | — | — |
| 2014-05-01 | $26.60 | $90.48 | 1,600 | — | — |
| 2014-04-30 | $26.60 | $90.48 | 500 | — | — |
| 2014-04-29 | $26.90 | $91.50 | 200 | — | — |
| 2014-04-28 | $27.38 | $93.13 | 5,100 | — | — |
| 2014-04-25 | $26.80 | $91.16 | 700 | — | — |
| 2014-04-24 | $27.20 | $92.52 | 11,000 | — | — |
| 2014-04-23 | $27.17 | $92.41 | 700 | — | — |
| 2014-04-22 | $27.25 | $92.69 | 15,900 | — | — |
| 2014-04-21 | $26.55 | $90.31 | 4,100 | — | — |
| 2014-04-17 | $26.56 | $90.34 | 4,500 | — | — |
| 2014-04-16 | $26.61 | $90.51 | 6,900 | — | — |
| 2014-04-15 | $26.95 | $91.67 | 38,000 | — | — |
| 2014-04-14 | $26.55 | $90.31 | 2,400 | — | — |
| 2014-04-11 | $26.65 | $90.65 | 800 | — | — |
| 2014-04-10 | $26.63 | $90.58 | 1,700 | — | — |
| 2014-04-09 | $27.24 | $92.65 | 1,500 | — | — |
| 2014-04-08 | $26.90 | $91.50 | 1,600 | — | — |
| 2014-04-07 | $27.20 | $92.52 | 2,200 | — | — |
| 2014-04-04 | $27.50 | $93.54 | 2,100 | — | — |
| 2014-04-03 | $27.53 | $93.64 | 13,100 | — | — |
| 2014-04-02 | $27.35 | $93.03 | 200 | — | — |
| 2014-04-01 | $27.25 | $92.69 | 2,200 | — | — |
| 2014-03-31 | $27.25 | $92.69 | 4,400 | — | — |
| 2014-03-28 | $27.45 | $93.37 | 4,500 | — | — |
| 2014-03-27 | $27.75 | $94.39 | 4,200 | — | — |
| 2014-03-26 | $27.75 | $94.39 | 35,200 | — | — |
| 2014-03-25 | $27.65 | $94.05 | 6,500 | — | — |
| 2014-03-24 | $27.10 | $92.18 | 21,000 | — | — |
| 2014-03-21 | $27.90 | $94.90 | 1,200 | — | — |
| 2014-03-20 | $28.21 | $95.95 | 3,800 | — | — |
| 2014-03-19 | $28.50 | $96.94 | 4,800 | — | — |
| 2014-03-18 | $28.75 | $96.94 | 4,600 | — | — |
| 2014-03-17 | $28.75 | $96.94 | 5,200 | — | — |
| 2014-03-14 | $28.81 | $97.14 | 3,500 | — | — |
| 2014-03-13 | $28.83 | $97.21 | 2,100 | — | — |
| 2014-03-12 | $28.26 | $95.29 | 900 | — | — |
| 2014-03-11 | $28.51 | $96.13 | 12,500 | — | — |
| 2014-03-10 | $28.32 | $95.49 | 6,300 | — | — |
| 2014-03-07 | $29.10 | $98.12 | 4,800 | — | — |
| 2014-03-06 | $28.75 | $96.94 | 10,200 | — | — |
| 2014-03-05 | $29.00 | $97.78 | 15,900 | — | — |
| 2014-03-04 | $28.75 | $96.94 | 3,000 | — | — |
| 2014-03-03 | $29.00 | $97.78 | 6,700 | — | — |
| 2014-02-28 | $28.92 | $97.51 | 6,100 | — | — |
| 2014-02-27 | $29.20 | $98.46 | 3,700 | — | — |
| 2014-02-26 | $29.20 | $98.46 | 900 | — | — |
| 2014-02-25 | $29.15 | $98.29 | 7,500 | — | — |
| 2014-02-24 | $28.75 | $96.94 | 2,000 | — | — |
| 2014-02-21 | $29.30 | $98.79 | 4,700 | — | — |
| 2014-02-20 | $29.25 | $98.62 | 3,900 | — | — |
| 2014-02-19 | $29.00 | $97.78 | 5,400 | — | — |
| 2014-02-18 | $29.75 | $100.31 | 10,400 | — | — |
| 2014-02-14 | $28.94 | $97.58 | 35,300 | — | — |
| 2014-02-13 | $32.35 | $109.08 | 5,200 | — | — |
| 2014-02-12 | $31.85 | $107.39 | 7,100 | — | — |
| 2014-02-11 | $31.25 | $105.37 | 3,700 | — | — |
| 2014-02-10 | $31.35 | $105.71 | 2,100 | — | — |
| 2014-02-07 | $31.46 | $106.08 | 1,800 | — | — |
| 2014-02-06 | $31.42 | $105.94 | 2,600 | — | — |
| 2014-02-05 | $31.84 | $107.36 | 14,300 | — | — |
| 2014-02-04 | $31.25 | $105.37 | 6,400 | — | — |
| 2014-02-03 | $31.42 | $105.94 | 900 | — | — |
| 2014-01-31 | $31.25 | $105.37 | 7,400 | — | — |
| 2014-01-30 | $31.61 | $106.58 | 2,100 | — | — |
| 2014-01-29 | $31.25 | $105.37 | 1,600 | — | — |
| 2014-01-28 | $31.25 | $105.37 | 1,300 | — | — |
| 2014-01-27 | $31.25 | $105.37 | 19,800 | — | — |
| 2014-01-24 | $31.50 | $106.21 | 3,100 | — | — |
| 2014-01-23 | $32.09 | $108.20 | 1,400 | — | — |
| 2014-01-22 | $31.81 | $107.26 | 2,500 | — | — |
| 2014-01-21 | $31.98 | $107.83 | 1,400 | — | — |
| 2014-01-17 | $31.58 | $106.48 | 26,500 | — | — |
| 2014-01-16 | $31.72 | $106.95 | 6,700 | — | — |
| 2014-01-15 | $31.25 | $105.37 | 17,900 | — | — |
| 2014-01-14 | $31.72 | $106.95 | 3,100 | — | — |
| 2014-01-13 | $31.60 | $106.55 | 3,700 | — | — |
| 2014-01-10 | $31.97 | $107.80 | 3,000 | — | — |
| 2014-01-09 | $31.75 | $107.05 | 10,000 | — | — |
| 2014-01-08 | $31.76 | $107.09 | 500 | — | — |
| 2014-01-07 | $32.45 | $109.41 | 1,800 | — | — |
| 2014-01-06 | $32.45 | $109.41 | 2,300 | — | — |
| 2014-01-03 | $32.60 | $109.92 | 400 | — | — |
| 2014-01-02 | $32.43 | $109.35 | 700 | — | — |