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
- 1980-01-02 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 | $24.18 | $24.18 | 119,470 | — | — |
| 2014-12-30 | $24.44 | $24.44 | 95,680 | — | — |
| 2014-12-29 | $24.43 | $24.43 | 162,760 | — | — |
| 2014-12-26 | $24.83 | $24.83 | 117,520 | — | — |
| 2014-12-24 | $24.28 | $24.28 | 183,300 | — | — |
| 2014-12-23 | $24.18 | $24.18 | 234,000 | — | — |
| 2014-12-22 | $23.94 | $23.94 | 161,980 | — | — |
| 2014-12-19 | $24.04 | $24.04 | 306,930 | — | — |
| 2014-12-18 | $23.87 | $23.87 | 144,430 | — | — |
| 2014-12-17 | $23.67 | $23.67 | 292,240 | — | — |
| 2014-12-16 | $22.55 | $22.55 | 116,480 | — | — |
| 2014-12-15 | $22.53 | $22.53 | 191,490 | — | — |
| 2014-12-12 | $23.07 | $23.07 | 161,330 | — | — |
| 2014-12-11 | $23.46 | $23.46 | 153,660 | — | — |
| 2014-12-10 | $23.22 | $23.22 | 227,500 | — | — |
| 2014-12-09 | $24.07 | $24.07 | 194,610 | — | — |
| 2014-12-08 | $23.49 | $23.49 | 150,670 | — | — |
| 2014-12-05 | $24.39 | $24.39 | 217,750 | — | — |
| 2014-12-04 | $24.09 | $24.09 | 205,660 | — | — |
| 2014-12-03 | $24.56 | $24.56 | 136,760 | — | — |
| 2014-12-02 | $24.07 | $24.07 | 164,190 | — | — |
| 2014-12-01 | $24.25 | $24.25 | 226,070 | — | — |
| 2014-11-28 | $25.44 | $25.44 | 119,470 | — | — |
| 2014-11-26 | $25.82 | $25.82 | 170,950 | — | — |
| 2014-11-25 | $26.78 | $26.78 | 401,700 | — | — |
| 2014-11-24 | $26.55 | $26.55 | 219,830 | — | — |
| 2014-11-21 | $26.58 | $26.58 | 170,040 | — | — |
| 2014-11-20 | $26.46 | $26.46 | 159,380 | — | — |
| 2014-11-19 | $26.05 | $26.05 | 178,230 | — | — |
| 2014-11-18 | $25.95 | $25.95 | 173,550 | — | — |
| 2014-11-17 | $25.49 | $25.49 | 181,090 | — | — |
| 2014-11-14 | $25.37 | $25.37 | 220,870 | — | — |
| 2014-11-13 | $25.61 | $25.61 | 271,310 | — | — |
| 2014-11-12 | $25.66 | $25.66 | 441,480 | — | — |
| 2014-11-11 | $24.02 | $24.02 | 264,030 | — | — |
| 2014-11-10 | $24.22 | $24.22 | 269,750 | — | — |
| 2014-11-07 | $24.69 | $24.69 | 553,020 | — | — |
| 2014-11-06 | $27.12 | $27.12 | 362,050 | — | — |
| 2014-11-05 | $27.68 | $27.68 | 204,490 | — | — |
| 2014-11-04 | $27.53 | $27.53 | 160,550 | — | — |
| 2014-11-03 | $28.55 | $28.55 | 109,980 | — | — |
| 2014-10-31 | $28.87 | $28.87 | 120,770 | — | — |
| 2014-10-30 | $28.43 | $28.43 | 91,910 | — | — |
| 2014-10-29 | $28.08 | $28.08 | 136,500 | — | — |
| 2014-10-28 | $27.78 | $27.78 | 210,990 | — | — |
| 2014-10-27 | $26.80 | $26.80 | 104,650 | — | — |
| 2014-10-24 | $27.31 | $27.31 | 161,200 | — | — |
| 2014-10-23 | $27.18 | $27.18 | 205,790 | — | — |
| 2014-10-22 | $27.02 | $27.02 | 84,110 | — | — |
| 2014-10-21 | $27.61 | $27.61 | 124,540 | — | — |
| 2014-10-20 | $27.55 | $27.55 | 193,700 | — | — |
| 2014-10-17 | $27.21 | $27.21 | 165,490 | — | — |
| 2014-10-16 | $27.28 | $27.28 | 203,190 | — | — |
| 2014-10-15 | $26.72 | $26.72 | 243,880 | — | — |
| 2014-10-14 | $25.44 | $25.44 | 198,120 | — | — |
| 2014-10-13 | $24.78 | $24.78 | 122,980 | — | — |
| 2014-10-10 | $24.90 | $24.90 | 169,130 | — | — |
| 2014-10-09 | $25.38 | $25.38 | 324,090 | — | — |
| 2014-10-08 | $26.63 | $26.63 | 206,960 | — | — |
| 2014-10-07 | $25.98 | $25.98 | 203,580 | — | — |
| 2014-10-06 | $26.56 | $26.56 | 166,530 | — | — |
| 2014-10-03 | $26.58 | $26.58 | 287,170 | — | — |
| 2014-10-02 | $26.68 | $26.68 | 234,780 | — | — |
| 2014-10-01 | $26.53 | $26.53 | 328,380 | — | — |
| 2014-09-30 | $27.47 | $27.47 | 286,780 | — | — |
| 2014-09-29 | $28.05 | $28.05 | 168,220 | — | — |
| 2014-09-26 | $28.24 | $28.24 | 169,130 | — | — |
| 2014-09-25 | $27.96 | $27.96 | 244,660 | — | — |
| 2014-09-24 | $28.36 | $28.36 | 155,740 | — | — |
| 2014-09-23 | $28.13 | $28.13 | 163,280 | — | — |
| 2014-09-22 | $28.30 | $28.30 | 216,450 | — | — |
| 2014-09-19 | $28.48 | $28.48 | 356,720 | — | — |
| 2014-09-18 | $28.36 | $28.36 | 148,200 | — | — |
| 2014-09-17 | $28.58 | $28.58 | 235,560 | — | — |
| 2014-09-16 | $28.83 | $28.83 | 113,880 | — | — |
| 2014-09-15 | $28.86 | $28.86 | 110,500 | — | — |
| 2014-09-12 | $29.08 | $29.08 | 199,810 | — | — |
| 2014-09-11 | $29.95 | $29.95 | 140,660 | — | — |
| 2014-09-10 | $29.99 | $29.99 | 160,550 | — | — |
| 2014-09-09 | $30.06 | $30.06 | 206,050 | — | — |
| 2014-09-08 | $30.45 | $30.45 | 78,910 | — | — |
| 2014-09-05 | $30.57 | $30.57 | 163,800 | — | — |
| 2014-09-04 | $30.77 | $30.77 | 210,730 | — | — |
| 2014-09-03 | $30.73 | $30.73 | 287,300 | — | — |
| 2014-09-02 | $30.85 | $30.85 | 237,770 | — | — |
| 2014-08-29 | $30.81 | $30.81 | 192,400 | — | — |
| 2014-08-28 | $30.25 | $30.25 | 185,770 | — | — |
| 2014-08-27 | $30.18 | $30.18 | 75,530 | — | — |
| 2014-08-26 | $30.35 | $30.35 | 149,500 | — | — |
| 2014-08-25 | $29.81 | $29.81 | 148,590 | — | — |
| 2014-08-22 | $29.89 | $29.89 | 128,440 | — | — |
| 2014-08-21 | $30.39 | $30.39 | 148,590 | — | — |
| 2014-08-20 | $30.42 | $30.42 | 242,970 | — | — |
| 2014-08-19 | $30.15 | $30.15 | 147,680 | — | — |
| 2014-08-18 | $30.15 | $30.15 | 156,130 | — | — |
| 2014-08-15 | $29.90 | $29.90 | 160,550 | — | — |
| 2014-08-14 | $30.00 | $30.00 | 164,060 | — | — |
| 2014-08-13 | $30.21 | $30.21 | 210,470 | — | — |
| 2014-08-12 | $30.15 | $30.15 | 200,850 | — | — |
| 2014-08-11 | $30.48 | $30.48 | 221,650 | — | — |
| 2014-08-08 | $30.22 | $30.22 | 370,500 | — | — |
| 2014-08-07 | $31.02 | $31.02 | 264,420 | — | — |
| 2014-08-06 | $31.65 | $31.65 | 232,960 | — | — |
| 2014-08-05 | $31.35 | $31.35 | 238,810 | — | — |
| 2014-08-04 | $31.41 | $31.41 | 395,460 | — | — |
| 2014-08-01 | $29.72 | $29.72 | 207,090 | — | — |
| 2014-07-31 | $29.62 | $29.62 | 245,960 | — | — |
| 2014-07-30 | $30.96 | $30.96 | 251,810 | — | — |
| 2014-07-29 | $30.78 | $30.78 | 400,530 | — | — |
| 2014-07-28 | $29.90 | $29.90 | 709,150 | — | — |
| 2014-07-25 | $28.29 | $28.29 | 94,640 | — | — |
| 2014-07-24 | $28.54 | $28.54 | 87,230 | — | — |
| 2014-07-23 | $28.38 | $28.38 | 123,630 | — | — |
| 2014-07-22 | $28.75 | $28.75 | 97,890 | — | — |
| 2014-07-21 | $28.43 | $28.43 | 142,350 | — | — |
| 2014-07-18 | $28.51 | $28.51 | 148,200 | — | — |
| 2014-07-17 | $27.98 | $27.98 | 245,050 | — | — |
| 2014-07-16 | $28.86 | $28.86 | 95,550 | — | — |
| 2014-07-15 | $28.89 | $28.89 | 132,730 | — | — |
| 2014-07-14 | $29.30 | $29.30 | 134,940 | — | — |
| 2014-07-11 | $29.09 | $29.09 | 127,270 | — | — |
| 2014-07-10 | $29.46 | $29.46 | 141,570 | — | — |
| 2014-07-09 | $30.01 | $30.01 | 153,270 | — | — |
| 2014-07-08 | $30.54 | $30.54 | 205,660 | — | — |
| 2014-07-07 | $31.17 | $31.17 | 141,050 | — | — |
| 2014-07-03 | $32.09 | $32.09 | 70,590 | — | — |
| 2014-07-02 | $31.92 | $31.92 | 99,970 | — | — |
| 2014-07-01 | $32.40 | $32.40 | 212,160 | — | — |
| 2014-06-30 | $32.05 | $32.05 | 160,030 | — | — |
| 2014-06-27 | $31.77 | $31.77 | 434,720 | — | — |
| 2014-06-26 | $31.25 | $31.25 | 158,470 | — | — |
| 2014-06-25 | $31.23 | $31.23 | 205,010 | — | — |
| 2014-06-24 | $31.07 | $31.07 | 235,170 | — | — |
| 2014-06-23 | $31.72 | $31.72 | 135,590 | — | — |
| 2014-06-20 | $32.01 | $32.01 | 306,670 | — | — |
| 2014-06-19 | $32.20 | $32.20 | 141,050 | — | — |
| 2014-06-18 | $32.19 | $32.19 | 183,430 | — | — |
| 2014-06-17 | $32.25 | $32.25 | 223,210 | — | — |
| 2014-06-16 | $31.68 | $31.68 | 302,770 | — | — |
| 2014-06-13 | $31.28 | $31.28 | 169,780 | — | — |
| 2014-06-12 | $31.45 | $31.45 | 394,160 | — | — |
| 2014-06-11 | $31.49 | $31.49 | 1,165,190 | — | — |
| 2014-06-10 | $30.59 | $30.59 | 262,210 | — | — |
| 2014-06-09 | $30.76 | $30.76 | 182,520 | — | — |
| 2014-06-06 | $30.77 | $30.77 | 143,910 | — | — |
| 2014-06-05 | $30.74 | $30.74 | 201,240 | — | — |
| 2014-06-04 | $29.43 | $29.43 | 112,710 | — | — |
| 2014-06-03 | $29.22 | $29.22 | 121,030 | — | — |
| 2014-06-02 | $29.13 | $29.13 | 151,580 | — | — |
| 2014-05-30 | $29.35 | $29.35 | 85,150 | — | — |
| 2014-05-29 | $29.61 | $29.61 | 117,910 | — | — |
| 2014-05-28 | $29.78 | $29.78 | 162,110 | — | — |
| 2014-05-27 | $28.90 | $28.90 | 82,030 | — | — |
| 2014-05-23 | $28.55 | $28.55 | 85,670 | — | — |
| 2014-05-22 | $28.28 | $28.28 | 57,720 | — | — |
| 2014-05-21 | $28.29 | $28.29 | 104,260 | — | — |
| 2014-05-20 | $28.06 | $28.06 | 155,740 | — | — |
| 2014-05-19 | $29.02 | $29.02 | 86,580 | — | — |
| 2014-05-16 | $28.38 | $28.38 | 140,790 | — | — |
| 2014-05-15 | $28.03 | $28.03 | 169,520 | — | — |
| 2014-05-14 | $28.75 | $28.75 | 158,990 | — | — |
| 2014-05-13 | $30.15 | $30.15 | 359,970 | — | — |
| 2014-05-12 | $29.78 | $29.78 | 180,180 | — | — |
| 2014-05-09 | $28.24 | $28.24 | 296,140 | — | — |
| 2014-05-08 | $28.58 | $28.58 | 285,350 | — | — |
| 2014-05-07 | $29.68 | $29.68 | 161,460 | — | — |
| 2014-05-06 | $29.01 | $29.01 | 227,110 | — | — |
| 2014-05-05 | $28.48 | $28.48 | 222,950 | — | — |
| 2014-05-02 | $28.94 | $28.94 | 100,490 | — | — |
| 2014-05-01 | $28.97 | $28.97 | 284,440 | — | — |
| 2014-04-30 | $29.38 | $29.38 | 168,090 | — | — |
| 2014-04-29 | $28.74 | $28.74 | 162,630 | — | — |
| 2014-04-28 | $28.52 | $28.52 | 466,050 | — | — |
| 2014-04-25 | $28.53 | $28.53 | 285,350 | — | — |
| 2014-04-24 | $29.18 | $29.18 | 224,120 | — | — |
| 2014-04-23 | $29.38 | $29.38 | 153,530 | — | — |
| 2014-04-22 | $29.69 | $29.69 | 116,870 | — | — |
| 2014-04-21 | $29.48 | $29.48 | 80,990 | — | — |
| 2014-04-17 | $29.97 | $29.97 | 416,910 | — | — |
| 2014-04-16 | $28.86 | $28.86 | 95,030 | — | — |
| 2014-04-15 | $28.68 | $28.68 | 182,780 | — | — |
| 2014-04-14 | $28.93 | $28.93 | 157,040 | — | — |
| 2014-04-11 | $28.83 | $28.83 | 145,340 | — | — |
| 2014-04-10 | $29.72 | $29.72 | 248,560 | — | — |
| 2014-04-09 | $30.15 | $30.15 | 173,680 | — | — |
| 2014-04-08 | $29.62 | $29.62 | 166,010 | — | — |
| 2014-04-07 | $29.18 | $29.18 | 451,100 | — | — |
| 2014-04-04 | $29.92 | $29.92 | 982,930 | — | — |
| 2014-04-03 | $29.22 | $29.22 | 204,230 | — | — |
| 2014-04-02 | $29.53 | $29.53 | 178,230 | — | — |
| 2014-04-01 | $29.25 | $29.25 | 184,210 | — | — |
| 2014-03-31 | $28.78 | $28.78 | 149,630 | — | — |
| 2014-03-28 | $28.48 | $28.48 | 155,740 | — | — |
| 2014-03-27 | $27.61 | $27.61 | 121,550 | — | — |
| 2014-03-26 | $27.64 | $27.64 | 185,380 | — | — |
| 2014-03-25 | $28.41 | $28.41 | 203,970 | — | — |
| 2014-03-24 | $26.67 | $26.67 | 104,390 | — | — |
| 2014-03-21 | $27.01 | $27.01 | 157,040 | — | — |
| 2014-03-20 | $26.64 | $26.64 | 103,740 | — | — |
| 2014-03-19 | $26.75 | $26.75 | 146,770 | — | — |
| 2014-03-18 | $26.83 | $26.83 | 111,670 | — | — |
| 2014-03-17 | $26.31 | $26.31 | 124,540 | — | — |
| 2014-03-14 | $26.28 | $26.28 | 166,660 | — | — |
| 2014-03-13 | $26.05 | $26.05 | 170,950 | — | — |
| 2014-03-12 | $27.08 | $27.08 | 107,120 | — | — |
| 2014-03-11 | $27.02 | $27.02 | 112,840 | — | — |
| 2014-03-10 | $27.27 | $27.27 | 234,650 | — | — |
| 2014-03-07 | $27.23 | $27.23 | 119,860 | — | — |
| 2014-03-06 | $27.38 | $27.38 | 142,480 | — | — |
| 2014-03-05 | $26.70 | $26.70 | 149,240 | — | — |
| 2014-03-04 | $26.88 | $26.88 | 230,230 | — | — |
| 2014-03-03 | $25.49 | $25.49 | 192,660 | — | — |
| 2014-02-28 | $25.15 | $25.15 | 409,240 | — | — |
| 2014-02-27 | $25.02 | $25.02 | 625,040 | — | — |
| 2014-02-26 | $26.23 | $26.23 | 200,980 | — | — |
| 2014-02-25 | $25.78 | $25.78 | 213,330 | — | — |
| 2014-02-24 | $25.78 | $25.78 | 248,430 | — | — |
| 2014-02-21 | $25.10 | $25.10 | 152,100 | — | — |
| 2014-02-20 | $25.22 | $25.22 | 121,680 | — | — |
| 2014-02-19 | $24.95 | $24.95 | 131,820 | — | — |
| 2014-02-18 | $25.47 | $25.47 | 158,470 | — | — |
| 2014-02-14 | $25.24 | $25.24 | 146,900 | — | — |
| 2014-02-13 | $25.32 | $25.32 | 251,680 | — | — |
| 2014-02-12 | $24.85 | $24.85 | 109,590 | — | — |
| 2014-02-11 | $24.87 | $24.87 | 194,090 | — | — |
| 2014-02-10 | $25.01 | $25.01 | 131,040 | — | — |
| 2014-02-07 | $25.25 | $25.25 | 165,230 | — | — |
| 2014-02-06 | $24.82 | $24.82 | 143,000 | — | — |
| 2014-02-05 | $24.19 | $24.19 | 226,590 | — | — |
| 2014-02-04 | $24.78 | $24.78 | 135,070 | — | — |
| 2014-02-03 | $24.99 | $24.99 | 297,960 | — | — |
| 2014-01-31 | $25.47 | $25.47 | 219,700 | — | — |
| 2014-01-30 | $25.77 | $25.77 | 359,710 | — | — |
| 2014-01-29 | $26.51 | $26.51 | 163,020 | — | — |
| 2014-01-28 | $27.48 | $27.48 | 192,530 | — | — |
| 2014-01-27 | $27.01 | $27.01 | 189,020 | — | — |
| 2014-01-24 | $27.72 | $27.72 | 324,480 | — | — |
| 2014-01-23 | $28.36 | $28.36 | 168,350 | — | — |
| 2014-01-22 | $28.73 | $28.73 | 98,410 | — | — |
| 2014-01-21 | $28.71 | $28.71 | 318,760 | — | — |
| 2014-01-17 | $28.42 | $28.42 | 148,330 | — | — |
| 2014-01-16 | $28.55 | $28.55 | 134,420 | — | — |
| 2014-01-15 | $28.40 | $28.40 | 344,890 | — | — |
| 2014-01-14 | $28.44 | $28.44 | 248,690 | — | — |
| 2014-01-13 | $28.07 | $28.07 | 379,990 | — | — |
| 2014-01-10 | $28.78 | $28.78 | 393,900 | — | — |
| 2014-01-09 | $29.11 | $29.11 | 450,060 | — | — |
| 2014-01-08 | $29.42 | $29.42 | 370,630 | — | — |
| 2014-01-07 | $29.64 | $29.64 | 303,420 | — | — |
| 2014-01-06 | $30.09 | $30.09 | 265,460 | — | — |
| 2014-01-03 | $30.69 | $30.69 | 221,260 | — | — |
| 2014-01-02 | $30.75 | $30.75 | 267,150 | — | — |