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 | $22.01 | $43.16 | 99,000 | — | — |
| 2014-12-30 | $22.26 | $43.65 | 66,900 | — | — |
| 2014-12-29 | $22.78 | $44.67 | 41,100 | — | — |
| 2014-12-26 | $22.61 | $44.34 | 35,300 | — | — |
| 2014-12-24 | $22.33 | $43.79 | 46,500 | — | — |
| 2014-12-23 | $22.58 | $44.28 | 61,600 | — | — |
| 2014-12-22 | $22.52 | $44.16 | 90,900 | — | — |
| 2014-12-19 | $22.56 | $44.24 | 386,300 | — | — |
| 2014-12-18 | $21.80 | $42.75 | 109,200 | — | — |
| 2014-12-17 | $21.67 | $42.49 | 257,700 | — | — |
| 2014-12-16 | $21.09 | $41.36 | 142,900 | — | — |
| 2014-12-15 | $20.98 | $41.14 | 117,700 | — | — |
| 2014-12-12 | $21.07 | $41.32 | 127,500 | — | — |
| 2014-12-11 | $21.21 | $41.59 | 85,600 | — | — |
| 2014-12-10 | $21.20 | $41.57 | 83,000 | — | — |
| 2014-12-09 | $22.01 | $43.16 | 145,200 | — | — |
| 2014-12-08 | $21.26 | $41.69 | 200,300 | — | — |
| 2014-12-05 | $21.12 | $41.41 | 108,500 | — | — |
| 2014-12-04 | $21.21 | $41.59 | 86,000 | — | — |
| 2014-12-03 | $21.30 | $41.77 | 62,500 | — | — |
| 2014-12-02 | $21.00 | $41.18 | 93,600 | — | — |
| 2014-12-01 | $20.92 | $41.02 | 112,500 | — | — |
| 2014-11-28 | $21.06 | $41.30 | 25,000 | — | — |
| 2014-11-26 | $21.20 | $41.57 | 87,000 | — | — |
| 2014-11-25 | $21.22 | $41.61 | 119,600 | — | — |
| 2014-11-24 | $21.31 | $41.79 | 82,200 | — | — |
| 2014-11-21 | $20.95 | $41.08 | 53,300 | — | — |
| 2014-11-20 | $21.41 | $41.98 | 58,700 | — | — |
| 2014-11-19 | $20.84 | $40.71 | 76,800 | — | — |
| 2014-11-18 | $20.94 | $40.90 | 50,400 | — | — |
| 2014-11-17 | $21.17 | $41.35 | 56,200 | — | — |
| 2014-11-14 | $21.66 | $42.31 | 63,700 | — | — |
| 2014-11-13 | $21.75 | $42.49 | 116,400 | — | — |
| 2014-11-12 | $21.90 | $42.78 | 114,800 | — | — |
| 2014-11-11 | $22.00 | $42.97 | 76,400 | — | — |
| 2014-11-10 | $21.91 | $42.80 | 91,500 | — | — |
| 2014-11-07 | $22.23 | $43.42 | 65,000 | — | — |
| 2014-11-06 | $22.48 | $43.91 | 123,800 | — | — |
| 2014-11-05 | $22.02 | $43.01 | 66,300 | — | — |
| 2014-11-04 | $22.03 | $43.03 | 53,000 | — | — |
| 2014-11-03 | $21.77 | $42.53 | 106,400 | — | — |
| 2014-10-31 | $22.01 | $42.99 | 151,900 | — | — |
| 2014-10-30 | $21.95 | $42.88 | 324,800 | — | — |
| 2014-10-29 | $22.18 | $43.33 | 93,200 | — | — |
| 2014-10-28 | $22.50 | $43.95 | 86,500 | — | — |
| 2014-10-27 | $21.60 | $42.19 | 84,300 | — | — |
| 2014-10-24 | $21.56 | $42.12 | 95,000 | — | — |
| 2014-10-23 | $21.67 | $42.33 | 65,700 | — | — |
| 2014-10-22 | $21.46 | $41.92 | 62,200 | — | — |
| 2014-10-21 | $21.78 | $42.54 | 51,400 | — | — |
| 2014-10-20 | $21.40 | $41.80 | 97,300 | — | — |
| 2014-10-17 | $20.66 | $40.36 | 99,800 | — | — |
| 2014-10-16 | $21.01 | $41.04 | 83,700 | — | — |
| 2014-10-15 | $20.44 | $39.93 | 102,700 | — | — |
| 2014-10-14 | $20.38 | $39.81 | 59,700 | — | — |
| 2014-10-13 | $19.89 | $38.85 | 108,400 | — | — |
| 2014-10-10 | $19.93 | $38.93 | 124,200 | — | — |
| 2014-10-09 | $20.16 | $39.38 | 60,900 | — | — |
| 2014-10-08 | $20.55 | $40.14 | 82,800 | — | — |
| 2014-10-07 | $20.38 | $39.81 | 86,800 | — | — |
| 2014-10-06 | $21.40 | $41.80 | 34,000 | — | — |
| 2014-10-03 | $21.63 | $42.25 | 76,800 | — | — |
| 2014-10-02 | $21.42 | $41.84 | 99,000 | — | — |
| 2014-10-01 | $21.14 | $41.29 | 96,600 | — | — |
| 2014-09-30 | $21.79 | $42.56 | 72,500 | — | — |
| 2014-09-29 | $22.11 | $43.19 | 46,000 | — | — |
| 2014-09-26 | $22.50 | $43.95 | 30,800 | — | — |
| 2014-09-25 | $22.53 | $44.01 | 59,900 | — | — |
| 2014-09-24 | $22.71 | $44.36 | 34,500 | — | — |
| 2014-09-23 | $22.54 | $44.03 | 63,400 | — | — |
| 2014-09-22 | $22.82 | $44.58 | 59,200 | — | — |
| 2014-09-19 | $22.98 | $44.89 | 127,700 | — | — |
| 2014-09-18 | $23.50 | $45.90 | 123,300 | — | — |
| 2014-09-17 | $23.46 | $45.83 | 62,600 | — | — |
| 2014-09-16 | $23.23 | $45.38 | 50,900 | — | — |
| 2014-09-15 | $23.27 | $45.46 | 41,000 | — | — |
| 2014-09-12 | $23.48 | $45.87 | 38,700 | — | — |
| 2014-09-11 | $23.37 | $45.65 | 137,700 | — | — |
| 2014-09-10 | $23.66 | $46.22 | 56,800 | — | — |
| 2014-09-09 | $23.62 | $46.14 | 61,100 | — | — |
| 2014-09-08 | $23.87 | $46.63 | 48,700 | — | — |
| 2014-09-05 | $23.71 | $46.31 | 76,800 | — | — |
| 2014-09-04 | $23.46 | $45.83 | 54,400 | — | — |
| 2014-09-03 | $23.20 | $45.32 | 81,400 | — | — |
| 2014-09-02 | $23.16 | $45.24 | 76,700 | — | — |
| 2014-08-29 | $23.27 | $45.46 | 56,400 | — | — |
| 2014-08-28 | $23.16 | $45.24 | 85,100 | — | — |
| 2014-08-27 | $23.44 | $45.79 | 45,400 | — | — |
| 2014-08-26 | $23.61 | $46.12 | 54,900 | — | — |
| 2014-08-25 | $23.52 | $45.94 | 67,200 | — | — |
| 2014-08-22 | $23.12 | $45.16 | 114,300 | — | — |
| 2014-08-21 | $23.34 | $45.59 | 104,900 | — | — |
| 2014-08-20 | $24.03 | $44.83 | 200,200 | — | — |
| 2014-08-19 | $25.09 | $46.81 | 164,300 | — | — |
| 2014-08-18 | $24.93 | $46.51 | 131,700 | — | — |
| 2014-08-15 | $23.92 | $44.63 | 174,200 | — | — |
| 2014-08-14 | $23.68 | $44.18 | 70,600 | — | — |
| 2014-08-13 | $23.35 | $43.56 | 163,000 | — | — |
| 2014-08-12 | $23.24 | $43.36 | 100,500 | — | — |
| 2014-08-11 | $23.31 | $43.49 | 85,200 | — | — |
| 2014-08-08 | $23.18 | $43.24 | 106,200 | — | — |
| 2014-08-07 | $22.93 | $42.78 | 100,000 | — | — |
| 2014-08-06 | $23.02 | $42.95 | 103,300 | — | — |
| 2014-08-05 | $22.91 | $42.74 | 94,000 | — | — |
| 2014-08-04 | $22.87 | $42.67 | 105,100 | — | — |
| 2014-08-01 | $22.78 | $42.50 | 149,000 | — | — |
| 2014-07-31 | $22.23 | $41.47 | 300,500 | — | — |
| 2014-07-30 | $24.00 | $44.77 | 177,900 | — | — |
| 2014-07-29 | $23.60 | $44.03 | 71,600 | — | — |
| 2014-07-28 | $23.36 | $43.58 | 70,200 | — | — |
| 2014-07-25 | $23.26 | $43.39 | 95,900 | — | — |
| 2014-07-24 | $23.36 | $43.58 | 49,800 | — | — |
| 2014-07-23 | $23.41 | $43.67 | 78,000 | — | — |
| 2014-07-22 | $23.41 | $43.67 | 58,100 | — | — |
| 2014-07-21 | $23.35 | $43.56 | 99,700 | — | — |
| 2014-07-18 | $23.49 | $43.82 | 161,900 | — | — |
| 2014-07-17 | $23.41 | $43.67 | 131,500 | — | — |
| 2014-07-16 | $23.78 | $44.36 | 117,400 | — | — |
| 2014-07-15 | $23.60 | $44.03 | 160,200 | — | — |
| 2014-07-14 | $23.94 | $44.66 | 74,300 | — | — |
| 2014-07-11 | $23.96 | $44.70 | 101,000 | — | — |
| 2014-07-10 | $24.16 | $45.07 | 215,100 | — | — |
| 2014-07-09 | $24.90 | $46.45 | 147,500 | — | — |
| 2014-07-08 | $25.25 | $47.11 | 293,100 | — | — |
| 2014-07-07 | $26.10 | $48.69 | 149,000 | — | — |
| 2014-07-03 | $26.58 | $49.59 | 48,400 | — | — |
| 2014-07-02 | $26.01 | $48.52 | 171,600 | — | — |
| 2014-07-01 | $25.76 | $48.06 | 187,400 | — | — |
| 2014-06-30 | $25.13 | $46.88 | 109,600 | — | — |
| 2014-06-27 | $24.91 | $46.47 | 168,200 | — | — |
| 2014-06-26 | $24.64 | $45.97 | 55,600 | — | — |
| 2014-06-25 | $24.55 | $45.80 | 72,100 | — | — |
| 2014-06-24 | $23.89 | $44.57 | 169,500 | — | — |
| 2014-06-23 | $24.15 | $45.05 | 79,300 | — | — |
| 2014-06-20 | $24.47 | $45.65 | 165,100 | — | — |
| 2014-06-19 | $24.39 | $45.50 | 117,000 | — | — |
| 2014-06-18 | $24.46 | $45.63 | 86,200 | — | — |
| 2014-06-17 | $24.68 | $46.04 | 123,400 | — | — |
| 2014-06-16 | $24.19 | $45.13 | 77,000 | — | — |
| 2014-06-13 | $24.57 | $45.84 | 59,900 | — | — |
| 2014-06-12 | $24.60 | $45.89 | 106,600 | — | — |
| 2014-06-11 | $24.76 | $46.19 | 55,200 | — | — |
| 2014-06-10 | $25.13 | $46.88 | 203,200 | — | — |
| 2014-06-09 | $25.32 | $47.24 | 113,100 | — | — |
| 2014-06-06 | $25.33 | $47.26 | 99,900 | — | — |
| 2014-06-05 | $25.43 | $47.44 | 79,400 | — | — |
| 2014-06-04 | $24.59 | $45.88 | 91,000 | — | — |
| 2014-06-03 | $24.45 | $45.61 | 171,200 | — | — |
| 2014-06-02 | $24.97 | $46.58 | 147,500 | — | — |
| 2014-05-30 | $25.03 | $46.70 | 80,800 | — | — |
| 2014-05-29 | $25.05 | $46.73 | 123,800 | — | — |
| 2014-05-28 | $24.88 | $46.42 | 133,100 | — | — |
| 2014-05-27 | $24.74 | $46.15 | 55,600 | — | — |
| 2014-05-23 | $24.51 | $45.73 | 75,900 | — | — |
| 2014-05-22 | $24.51 | $45.58 | 87,100 | — | — |
| 2014-05-21 | $24.17 | $44.94 | 95,300 | — | — |
| 2014-05-20 | $24.24 | $45.07 | 183,900 | — | — |
| 2014-05-19 | $24.53 | $45.61 | 122,800 | — | — |
| 2014-05-16 | $24.45 | $45.46 | 130,100 | — | — |
| 2014-05-15 | $24.15 | $44.91 | 170,500 | — | — |
| 2014-05-14 | $24.65 | $45.84 | 112,200 | — | — |
| 2014-05-13 | $25.60 | $47.60 | 138,300 | — | — |
| 2014-05-12 | $26.26 | $48.83 | 121,400 | — | — |
| 2014-05-09 | $25.57 | $47.55 | 89,800 | — | — |
| 2014-05-08 | $25.37 | $47.18 | 102,200 | — | — |
| 2014-05-07 | $25.90 | $48.16 | 123,400 | — | — |
| 2014-05-06 | $25.86 | $48.09 | 116,900 | — | — |
| 2014-05-05 | $26.44 | $49.17 | 132,500 | — | — |
| 2014-05-02 | $26.75 | $49.74 | 300,100 | — | — |
| 2014-05-01 | $25.66 | $47.71 | 199,900 | — | — |
| 2014-04-30 | $25.54 | $47.49 | 163,900 | — | — |
| 2014-04-29 | $25.29 | $47.03 | 153,200 | — | — |
| 2014-04-28 | $25.48 | $47.38 | 102,200 | — | — |
| 2014-04-25 | $25.18 | $46.82 | 101,200 | — | — |
| 2014-04-24 | $25.40 | $47.23 | 93,400 | — | — |
| 2014-04-23 | $25.28 | $47.01 | 320,000 | — | — |
| 2014-04-22 | $25.38 | $47.19 | 189,900 | — | — |
| 2014-04-21 | $25.35 | $47.14 | 116,100 | — | — |
| 2014-04-17 | $25.38 | $47.19 | 158,900 | — | — |
| 2014-04-16 | $25.35 | $47.14 | 109,900 | — | — |
| 2014-04-15 | $25.07 | $46.62 | 202,900 | — | — |
| 2014-04-14 | $24.74 | $46.00 | 214,800 | — | — |
| 2014-04-11 | $23.59 | $43.87 | 343,800 | — | — |
| 2014-04-10 | $25.20 | $46.86 | 316,100 | — | — |
| 2014-04-09 | $25.89 | $48.14 | 264,700 | — | — |
| 2014-04-08 | $27.98 | $52.03 | 137,300 | — | — |
| 2014-04-07 | $27.84 | $51.77 | 101,000 | — | — |
| 2014-04-04 | $28.91 | $53.76 | 75,700 | — | — |
| 2014-04-03 | $29.73 | $55.28 | 60,400 | — | — |
| 2014-04-02 | $30.12 | $56.01 | 95,400 | — | — |
| 2014-04-01 | $29.91 | $55.62 | 105,500 | — | — |
| 2014-03-31 | $29.70 | $55.23 | 89,500 | — | — |
| 2014-03-28 | $29.49 | $54.84 | 68,400 | — | — |
| 2014-03-27 | $29.17 | $54.24 | 51,100 | — | — |
| 2014-03-26 | $29.33 | $54.54 | 152,300 | — | — |
| 2014-03-25 | $29.88 | $55.56 | 149,900 | — | — |
| 2014-03-24 | $29.94 | $55.67 | 91,500 | — | — |
| 2014-03-21 | $30.00 | $55.79 | 118,300 | — | — |
| 2014-03-20 | $30.17 | $56.10 | 81,200 | — | — |
| 2014-03-19 | $29.92 | $55.64 | 129,700 | — | — |
| 2014-03-18 | $30.43 | $56.58 | 102,700 | — | — |
| 2014-03-17 | $30.06 | $55.90 | 134,800 | — | — |
| 2014-03-14 | $30.82 | $57.31 | 111,200 | — | — |
| 2014-03-13 | $30.50 | $56.71 | 182,300 | — | — |
| 2014-03-12 | $30.23 | $56.21 | 100,300 | — | — |
| 2014-03-11 | $30.03 | $55.84 | 123,100 | — | — |
| 2014-03-10 | $30.35 | $56.44 | 158,500 | — | — |
| 2014-03-07 | $29.60 | $55.04 | 115,100 | — | — |
| 2014-03-06 | $29.83 | $55.47 | 53,700 | — | — |
| 2014-03-05 | $29.97 | $55.73 | 126,400 | — | — |
| 2014-03-04 | $29.54 | $54.93 | 256,700 | — | — |
| 2014-03-03 | $28.53 | $53.05 | 131,300 | — | — |
| 2014-02-28 | $29.15 | $54.20 | 103,700 | — | — |
| 2014-02-27 | $29.24 | $54.37 | 197,100 | — | — |
| 2014-02-26 | $29.75 | $55.17 | 177,100 | — | — |
| 2014-02-25 | $29.67 | $55.02 | 559,800 | — | — |
| 2014-02-24 | $27.15 | $50.35 | 184,500 | — | — |
| 2014-02-21 | $25.77 | $47.79 | 145,200 | — | — |
| 2014-02-20 | $26.12 | $48.44 | 51,200 | — | — |
| 2014-02-19 | $25.97 | $48.16 | 51,800 | — | — |
| 2014-02-18 | $26.60 | $49.33 | 89,500 | — | — |
| 2014-02-14 | $26.46 | $49.07 | 46,500 | — | — |
| 2014-02-13 | $26.48 | $49.11 | 99,900 | — | — |
| 2014-02-12 | $26.42 | $49.00 | 53,400 | — | — |
| 2014-02-11 | $26.42 | $49.00 | 60,600 | — | — |
| 2014-02-10 | $26.45 | $49.05 | 123,800 | — | — |
| 2014-02-07 | $26.40 | $48.96 | 97,700 | — | — |
| 2014-02-06 | $26.01 | $48.24 | 62,300 | — | — |
| 2014-02-05 | $25.64 | $47.55 | 78,200 | — | — |
| 2014-02-04 | $26.02 | $48.25 | 75,800 | — | — |
| 2014-02-03 | $26.38 | $48.92 | 81,600 | — | — |
| 2014-01-31 | $27.82 | $51.59 | 92,100 | — | — |
| 2014-01-30 | $27.85 | $51.65 | 72,300 | — | — |
| 2014-01-29 | $27.56 | $51.11 | 75,700 | — | — |
| 2014-01-28 | $28.15 | $52.20 | 82,600 | — | — |
| 2014-01-27 | $27.81 | $51.57 | 64,500 | — | — |
| 2014-01-24 | $28.04 | $52.00 | 52,500 | — | — |
| 2014-01-23 | $28.84 | $53.48 | 76,700 | — | — |
| 2014-01-22 | $28.83 | $53.47 | 55,800 | — | — |
| 2014-01-21 | $28.82 | $53.45 | 37,700 | — | — |
| 2014-01-17 | $28.93 | $53.65 | 52,800 | — | — |
| 2014-01-16 | $29.07 | $53.91 | 103,800 | — | — |
| 2014-01-15 | $29.56 | $54.82 | 126,700 | — | — |
| 2014-01-14 | $28.84 | $53.48 | 107,600 | — | — |
| 2014-01-13 | $29.50 | $54.71 | 121,700 | — | — |
| 2014-01-10 | $29.57 | $54.84 | 102,500 | — | — |
| 2014-01-09 | $29.13 | $54.02 | 220,600 | — | — |
| 2014-01-08 | $30.58 | $56.71 | 113,900 | — | — |
| 2014-01-07 | $31.15 | $57.77 | 61,300 | — | — |
| 2014-01-06 | $30.67 | $56.88 | 102,200 | — | — |
| 2014-01-03 | $31.19 | $57.84 | 58,200 | — | — |
| 2014-01-02 | $31.07 | $57.62 | 78,900 | — | — |