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
- 1994-07-27 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 | $26.91 | $37.62 | 552,750 | — | — |
| 2014-12-30 | $27.31 | $38.19 | 647,700 | — | — |
| 2014-12-29 | $27.29 | $38.16 | 414,450 | — | — |
| 2014-12-26 | $26.96 | $37.70 | 287,250 | — | — |
| 2014-12-24 | $26.93 | $37.66 | 210,300 | — | — |
| 2014-12-23 | $27.07 | $37.85 | 539,850 | — | — |
| 2014-12-22 | $27.17 | $38.00 | 663,000 | — | — |
| 2014-12-19 | $26.39 | $36.90 | 2,633,100 | — | — |
| 2014-12-18 | $26.35 | $36.85 | 928,050 | — | — |
| 2014-12-17 | $25.62 | $35.82 | 776,850 | — | — |
| 2014-12-16 | $25.40 | $35.52 | 1,318,200 | — | — |
| 2014-12-15 | $25.49 | $35.65 | 472,800 | — | — |
| 2014-12-12 | $26.21 | $36.64 | 478,500 | — | — |
| 2014-12-11 | $26.63 | $37.24 | 504,600 | — | — |
| 2014-12-10 | $26.35 | $36.85 | 460,050 | — | — |
| 2014-12-09 | $26.69 | $37.31 | 385,200 | — | — |
| 2014-12-08 | $26.59 | $37.17 | 388,350 | — | — |
| 2014-12-05 | $26.73 | $37.37 | 681,000 | — | — |
| 2014-12-04 | $26.89 | $37.60 | 1,336,350 | — | — |
| 2014-12-03 | $26.96 | $37.70 | 486,900 | — | — |
| 2014-12-02 | $27.13 | $37.94 | 545,550 | — | — |
| 2014-12-01 | $26.73 | $37.38 | 598,200 | — | — |
| 2014-11-28 | $26.86 | $37.56 | 341,550 | — | — |
| 2014-11-26 | $27.23 | $38.07 | 695,550 | — | — |
| 2014-11-25 | $26.70 | $37.33 | 618,450 | — | — |
| 2014-11-24 | $26.73 | $37.38 | 415,950 | — | — |
| 2014-11-21 | $26.29 | $36.76 | 672,300 | — | — |
| 2014-11-20 | $26.49 | $37.04 | 635,400 | — | — |
| 2014-11-19 | $25.83 | $36.12 | 593,250 | — | — |
| 2014-11-18 | $26.13 | $36.54 | 453,600 | — | — |
| 2014-11-17 | $26.15 | $36.57 | 515,400 | — | — |
| 2014-11-14 | $26.61 | $37.21 | 604,350 | — | — |
| 2014-11-13 | $26.46 | $37.00 | 457,950 | — | — |
| 2014-11-12 | $26.66 | $36.70 | 828,600 | — | — |
| 2014-11-11 | $26.78 | $36.86 | 934,200 | — | — |
| 2014-11-10 | $27.22 | $37.47 | 853,950 | — | — |
| 2014-11-07 | $27.60 | $37.99 | 1,345,200 | — | — |
| 2014-11-06 | $27.09 | $37.30 | 1,346,400 | — | — |
| 2014-11-05 | $26.60 | $36.62 | 1,218,900 | — | — |
| 2014-11-04 | $26.95 | $37.10 | 575,700 | — | — |
| 2014-11-03 | $26.83 | $36.94 | 564,600 | — | — |
| 2014-10-31 | $26.63 | $36.65 | 636,150 | — | — |
| 2014-10-30 | $26.36 | $36.29 | 608,100 | — | — |
| 2014-10-29 | $25.99 | $35.78 | 439,200 | — | — |
| 2014-10-28 | $25.95 | $35.73 | 677,400 | — | — |
| 2014-10-27 | $25.40 | $34.97 | 421,650 | — | — |
| 2014-10-24 | $25.39 | $34.96 | 329,250 | — | — |
| 2014-10-23 | $25.35 | $34.89 | 575,100 | — | — |
| 2014-10-22 | $25.13 | $34.59 | 409,800 | — | — |
| 2014-10-21 | $25.24 | $34.74 | 707,700 | — | — |
| 2014-10-20 | $25.04 | $34.47 | 606,900 | — | — |
| 2014-10-17 | $24.60 | $33.86 | 978,300 | — | — |
| 2014-10-16 | $24.27 | $33.40 | 727,500 | — | — |
| 2014-10-15 | $24.32 | $33.48 | 921,750 | — | — |
| 2014-10-14 | $24.56 | $33.81 | 876,150 | — | — |
| 2014-10-13 | $24.54 | $33.78 | 802,200 | — | — |
| 2014-10-10 | $24.50 | $33.73 | 1,090,500 | — | — |
| 2014-10-09 | $24.41 | $33.61 | 840,750 | — | — |
| 2014-10-08 | $24.91 | $34.30 | 648,000 | — | — |
| 2014-10-07 | $24.36 | $33.53 | 589,200 | — | — |
| 2014-10-06 | $24.70 | $34.00 | 466,050 | — | — |
| 2014-10-03 | $24.71 | $34.01 | 2,111,250 | — | — |
| 2014-10-02 | $24.60 | $33.86 | 753,150 | — | — |
| 2014-10-01 | $25.07 | $34.52 | 794,700 | — | — |
| 2014-09-30 | $25.48 | $35.08 | 1,483,350 | — | — |
| 2014-09-29 | $25.29 | $34.81 | 923,250 | — | — |
| 2014-09-26 | $24.95 | $34.35 | 769,050 | — | — |
| 2014-09-25 | $24.47 | $33.68 | 680,700 | — | — |
| 2014-09-24 | $24.67 | $33.96 | 803,550 | — | — |
| 2014-09-23 | $24.55 | $33.79 | 1,247,100 | — | — |
| 2014-09-22 | $24.62 | $33.89 | 867,600 | — | — |
| 2014-09-19 | $24.69 | $33.99 | 2,188,350 | — | — |
| 2014-09-18 | $24.50 | $33.73 | 922,200 | — | — |
| 2014-09-17 | $24.77 | $34.09 | 620,100 | — | — |
| 2014-09-16 | $24.49 | $33.71 | 753,000 | — | — |
| 2014-09-15 | $23.99 | $33.02 | 682,650 | — | — |
| 2014-09-12 | $24.21 | $33.33 | 801,750 | — | — |
| 2014-09-11 | $24.76 | $34.08 | 715,050 | — | — |
| 2014-09-10 | $25.02 | $34.44 | 955,500 | — | — |
| 2014-09-09 | $25.02 | $34.44 | 500,100 | — | — |
| 2014-09-08 | $25.11 | $34.56 | 669,000 | — | — |
| 2014-09-05 | $25.21 | $34.70 | 724,950 | — | — |
| 2014-09-04 | $25.27 | $34.78 | 1,048,200 | — | — |
| 2014-09-03 | $25.28 | $34.80 | 960,150 | — | — |
| 2014-09-02 | $25.08 | $34.52 | 786,600 | — | — |
| 2014-08-29 | $24.95 | $34.34 | 673,800 | — | — |
| 2014-08-28 | $24.95 | $34.34 | 358,350 | — | — |
| 2014-08-27 | $25.01 | $34.43 | 802,950 | — | — |
| 2014-08-26 | $24.98 | $34.39 | 399,300 | — | — |
| 2014-08-25 | $24.93 | $34.32 | 300,750 | — | — |
| 2014-08-22 | $24.92 | $34.30 | 316,050 | — | — |
| 2014-08-21 | $25.06 | $34.50 | 403,500 | — | — |
| 2014-08-20 | $25.03 | $34.46 | 688,500 | — | — |
| 2014-08-19 | $25.00 | $34.41 | 585,600 | — | — |
| 2014-08-18 | $25.03 | $34.46 | 772,200 | — | — |
| 2014-08-15 | $25.11 | $34.57 | 690,750 | — | — |
| 2014-08-14 | $24.94 | $34.33 | 578,700 | — | — |
| 2014-08-13 | $25.23 | $34.20 | 962,400 | — | — |
| 2014-08-12 | $25.16 | $34.11 | 866,400 | — | — |
| 2014-08-11 | $25.33 | $34.35 | 793,800 | — | — |
| 2014-08-08 | $25.08 | $34.00 | 1,009,500 | — | — |
| 2014-08-07 | $24.85 | $33.70 | 1,095,600 | — | — |
| 2014-08-06 | $24.36 | $33.03 | 1,577,100 | — | — |
| 2014-08-05 | $23.17 | $31.42 | 600,300 | — | — |
| 2014-08-04 | $23.15 | $31.38 | 484,650 | — | — |
| 2014-08-01 | $23.03 | $31.22 | 498,450 | — | — |
| 2014-07-31 | $22.94 | $31.10 | 553,950 | — | — |
| 2014-07-30 | $23.17 | $31.41 | 823,350 | — | — |
| 2014-07-29 | $23.38 | $31.70 | 493,200 | — | — |
| 2014-07-28 | $23.23 | $31.50 | 672,000 | — | — |
| 2014-07-25 | $23.27 | $31.55 | 998,550 | — | — |
| 2014-07-24 | $23.56 | $31.94 | 736,650 | — | — |
| 2014-07-23 | $23.68 | $32.11 | 586,200 | — | — |
| 2014-07-22 | $23.54 | $31.92 | 719,250 | — | — |
| 2014-07-21 | $23.55 | $31.93 | 656,550 | — | — |
| 2014-07-18 | $23.67 | $32.09 | 819,300 | — | — |
| 2014-07-17 | $23.31 | $31.60 | 753,000 | — | — |
| 2014-07-16 | $23.53 | $31.90 | 679,800 | — | — |
| 2014-07-15 | $23.60 | $32.00 | 390,150 | — | — |
| 2014-07-14 | $23.71 | $32.14 | 453,450 | — | — |
| 2014-07-11 | $23.65 | $32.07 | 363,600 | — | — |
| 2014-07-10 | $23.75 | $32.21 | 427,950 | — | — |
| 2014-07-09 | $23.80 | $32.27 | 609,600 | — | — |
| 2014-07-08 | $23.75 | $32.21 | 613,050 | — | — |
| 2014-07-07 | $23.50 | $31.86 | 651,900 | — | — |
| 2014-07-03 | $23.78 | $32.24 | 224,550 | — | — |
| 2014-07-02 | $23.73 | $32.18 | 355,950 | — | — |
| 2014-07-01 | $23.78 | $32.24 | 691,050 | — | — |
| 2014-06-30 | $23.82 | $32.30 | 787,800 | — | — |
| 2014-06-27 | $23.67 | $32.10 | 1,805,250 | — | — |
| 2014-06-26 | $23.47 | $31.82 | 382,050 | — | — |
| 2014-06-25 | $23.50 | $31.86 | 595,050 | — | — |
| 2014-06-24 | $23.51 | $31.87 | 718,800 | — | — |
| 2014-06-23 | $23.42 | $31.75 | 1,010,700 | — | — |
| 2014-06-20 | $23.55 | $31.93 | 1,065,900 | — | — |
| 2014-06-19 | $23.17 | $31.41 | 1,130,700 | — | — |
| 2014-06-18 | $22.89 | $31.04 | 1,165,650 | — | — |
| 2014-06-17 | $23.00 | $31.18 | 927,300 | — | — |
| 2014-06-16 | $23.28 | $31.56 | 754,350 | — | — |
| 2014-06-13 | $23.22 | $31.48 | 829,650 | — | — |
| 2014-06-12 | $23.15 | $31.39 | 1,028,850 | — | — |
| 2014-06-11 | $23.15 | $31.38 | 1,035,150 | — | — |
| 2014-06-10 | $23.08 | $31.29 | 998,850 | — | — |
| 2014-06-09 | $22.80 | $30.91 | 682,050 | — | — |
| 2014-06-06 | $23.00 | $31.18 | 858,750 | — | — |
| 2014-06-05 | $23.09 | $31.31 | 1,036,950 | — | — |
| 2014-06-04 | $22.89 | $31.04 | 652,650 | — | — |
| 2014-06-03 | $22.73 | $30.81 | 954,150 | — | — |
| 2014-06-02 | $22.85 | $30.98 | 1,541,250 | — | — |
| 2014-05-30 | $22.67 | $30.74 | 1,005,450 | — | — |
| 2014-05-29 | $22.83 | $30.96 | 945,750 | — | — |
| 2014-05-28 | $22.83 | $30.96 | 1,240,950 | — | — |
| 2014-05-27 | $22.59 | $30.62 | 1,084,050 | — | — |
| 2014-05-23 | $22.72 | $30.80 | 934,950 | — | — |
| 2014-05-22 | $22.24 | $30.15 | 1,770,150 | — | — |
| 2014-05-21 | $21.81 | $29.57 | 1,960,500 | — | — |
| 2014-05-20 | $21.81 | $29.57 | 951,900 | — | — |
| 2014-05-19 | $22.08 | $29.94 | 798,150 | — | — |
| 2014-05-16 | $22.41 | $30.38 | 765,750 | — | — |
| 2014-05-15 | $22.39 | $30.35 | 1,063,800 | — | — |
| 2014-05-14 | $22.29 | $30.23 | 1,246,200 | — | — |
| 2014-05-13 | $22.27 | $30.20 | 1,053,600 | — | — |
| 2014-05-12 | $22.84 | $30.45 | 954,600 | — | — |
| 2014-05-09 | $23.13 | $30.84 | 880,650 | — | — |
| 2014-05-08 | $22.94 | $30.59 | 723,450 | — | — |
| 2014-05-07 | $22.93 | $30.58 | 1,008,750 | — | — |
| 2014-05-06 | $22.61 | $30.14 | 792,000 | — | — |
| 2014-05-05 | $22.77 | $30.35 | 734,550 | — | — |
| 2014-05-02 | $22.61 | $30.15 | 1,049,850 | — | — |
| 2014-05-01 | $22.47 | $29.96 | 814,650 | — | — |
| 2014-04-30 | $22.35 | $29.80 | 871,800 | — | — |
| 2014-04-29 | $22.27 | $29.69 | 1,216,500 | — | — |
| 2014-04-28 | $21.90 | $29.20 | 711,450 | — | — |
| 2014-04-25 | $21.91 | $29.22 | 554,100 | — | — |
| 2014-04-24 | $21.91 | $29.21 | 516,900 | — | — |
| 2014-04-23 | $22.06 | $29.41 | 767,700 | — | — |
| 2014-04-22 | $22.07 | $29.43 | 870,600 | — | — |
| 2014-04-21 | $21.87 | $29.15 | 909,450 | — | — |
| 2014-04-17 | $21.85 | $29.14 | 534,600 | — | — |
| 2014-04-16 | $21.69 | $28.92 | 498,750 | — | — |
| 2014-04-15 | $21.40 | $28.53 | 627,150 | — | — |
| 2014-04-14 | $21.17 | $28.22 | 644,700 | — | — |
| 2014-04-11 | $21.45 | $28.60 | 1,546,050 | — | — |
| 2014-04-10 | $21.56 | $28.75 | 966,300 | — | — |
| 2014-04-09 | $21.86 | $29.15 | 645,450 | — | — |
| 2014-04-08 | $21.61 | $28.82 | 533,700 | — | — |
| 2014-04-07 | $21.55 | $28.73 | 641,850 | — | — |
| 2014-04-04 | $21.60 | $28.80 | 703,200 | — | — |
| 2014-04-03 | $21.67 | $28.89 | 576,300 | — | — |
| 2014-04-02 | $22.17 | $29.56 | 904,200 | — | — |
| 2014-04-01 | $21.86 | $29.15 | 964,050 | — | — |
| 2014-03-31 | $21.49 | $28.66 | 1,711,050 | — | — |
| 2014-03-28 | $21.25 | $28.34 | 748,950 | — | — |
| 2014-03-27 | $21.35 | $28.47 | 937,500 | — | — |
| 2014-03-26 | $21.47 | $28.62 | 1,046,700 | — | — |
| 2014-03-25 | $21.13 | $28.18 | 928,800 | — | — |
| 2014-03-24 | $20.99 | $27.99 | 642,900 | — | — |
| 2014-03-21 | $21.15 | $28.19 | 876,750 | — | — |
| 2014-03-20 | $20.84 | $27.79 | 549,000 | — | — |
| 2014-03-19 | $20.93 | $27.90 | 563,850 | — | — |
| 2014-03-18 | $21.31 | $28.41 | 397,950 | — | — |
| 2014-03-17 | $21.21 | $28.28 | 429,450 | — | — |
| 2014-03-14 | $21.27 | $28.36 | 340,350 | — | — |
| 2014-03-13 | $21.35 | $28.47 | 560,250 | — | — |
| 2014-03-12 | $21.49 | $28.65 | 467,400 | — | — |
| 2014-03-11 | $21.39 | $28.51 | 590,550 | — | — |
| 2014-03-10 | $21.60 | $28.80 | 616,200 | — | — |
| 2014-03-07 | $21.51 | $28.68 | 508,800 | — | — |
| 2014-03-06 | $21.65 | $28.87 | 471,150 | — | — |
| 2014-03-05 | $22.00 | $29.33 | 603,600 | — | — |
| 2014-03-04 | $21.90 | $29.20 | 1,095,150 | — | — |
| 2014-03-03 | $21.61 | $28.81 | 553,800 | — | — |
| 2014-02-28 | $21.49 | $28.65 | 1,271,400 | — | — |
| 2014-02-27 | $21.49 | $28.66 | 670,350 | — | — |
| 2014-02-26 | $21.85 | $28.63 | 774,000 | — | — |
| 2014-02-25 | $22.16 | $29.03 | 1,082,250 | — | — |
| 2014-02-24 | $21.78 | $28.53 | 1,070,400 | — | — |
| 2014-02-21 | $21.93 | $28.73 | 772,350 | — | — |
| 2014-02-20 | $21.70 | $28.43 | 799,350 | — | — |
| 2014-02-19 | $21.51 | $28.18 | 805,200 | — | — |
| 2014-02-18 | $21.46 | $28.11 | 1,076,400 | — | — |
| 2014-02-14 | $21.27 | $27.86 | 929,250 | — | — |
| 2014-02-13 | $21.00 | $27.51 | 678,750 | — | — |
| 2014-02-12 | $20.87 | $27.34 | 1,126,800 | — | — |
| 2014-02-11 | $20.97 | $27.48 | 1,402,200 | — | — |
| 2014-02-10 | $20.63 | $27.02 | 3,080,250 | — | — |
| 2014-02-07 | $21.76 | $28.51 | 548,550 | — | — |
| 2014-02-06 | $21.65 | $28.36 | 573,450 | — | — |
| 2014-02-05 | $21.57 | $28.26 | 498,750 | — | — |
| 2014-02-04 | $21.63 | $28.33 | 600,750 | — | — |
| 2014-02-03 | $21.62 | $28.32 | 697,200 | — | — |
| 2014-01-31 | $22.32 | $29.24 | 687,000 | — | — |
| 2014-01-30 | $22.33 | $29.25 | 699,300 | — | — |
| 2014-01-29 | $22.01 | $28.83 | 651,450 | — | — |
| 2014-01-28 | $22.16 | $29.03 | 580,800 | — | — |
| 2014-01-27 | $22.02 | $28.85 | 696,150 | — | — |
| 2014-01-24 | $22.34 | $29.27 | 749,850 | — | — |
| 2014-01-23 | $22.42 | $29.37 | 510,750 | — | — |
| 2014-01-22 | $22.46 | $29.42 | 473,550 | — | — |
| 2014-01-21 | $22.42 | $29.37 | 1,696,350 | — | — |
| 2014-01-17 | $22.35 | $29.28 | 475,950 | — | — |
| 2014-01-16 | $22.48 | $29.45 | 712,050 | — | — |
| 2014-01-15 | $22.43 | $29.39 | 842,100 | — | — |
| 2014-01-14 | $22.14 | $29.01 | 778,500 | — | — |
| 2014-01-13 | $21.73 | $28.47 | 577,800 | — | — |
| 2014-01-10 | $21.88 | $28.67 | 544,500 | — | — |
| 2014-01-09 | $21.47 | $28.12 | 815,400 | — | — |
| 2014-01-08 | $21.67 | $28.39 | 1,514,400 | — | — |
| 2014-01-07 | $21.67 | $28.39 | 602,100 | — | — |
| 2014-01-06 | $21.51 | $28.18 | 567,000 | — | — |
| 2014-01-03 | $21.34 | $27.96 | 489,900 | — | — |
| 2014-01-02 | $21.33 | $27.94 | 735,300 | — | — |