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
- 1996-01-24 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 | $29.13 | $29.86 | 239,200 | — | — |
| 2014-12-30 | $29.46 | $30.20 | 373,200 | — | — |
| 2014-12-29 | $29.23 | $29.96 | 277,200 | — | — |
| 2014-12-26 | $29.47 | $30.21 | 138,800 | — | — |
| 2014-12-24 | $29.41 | $30.14 | 146,600 | — | — |
| 2014-12-23 | $29.58 | $30.33 | 344,400 | — | — |
| 2014-12-22 | $29.02 | $29.75 | 340,000 | — | — |
| 2014-12-19 | $28.96 | $29.69 | 649,600 | — | — |
| 2014-12-18 | $28.53 | $29.25 | 505,600 | — | — |
| 2014-12-17 | $28.31 | $29.02 | 442,600 | — | — |
| 2014-12-16 | $28.02 | $28.72 | 281,600 | — | — |
| 2014-12-15 | $28.31 | $29.02 | 418,200 | — | — |
| 2014-12-12 | $28.08 | $28.78 | 373,000 | — | — |
| 2014-12-11 | $28.53 | $29.24 | 367,800 | — | — |
| 2014-12-10 | $28.31 | $29.02 | 628,400 | — | — |
| 2014-12-09 | $29.58 | $30.33 | 536,000 | — | — |
| 2014-12-08 | $29.45 | $30.19 | 530,400 | — | — |
| 2014-12-05 | $29.75 | $30.49 | 647,800 | — | — |
| 2014-12-04 | $29.14 | $29.87 | 368,800 | — | — |
| 2014-12-03 | $29.62 | $30.36 | 430,200 | — | — |
| 2014-12-02 | $28.88 | $29.60 | 426,600 | — | — |
| 2014-12-01 | $29.55 | $30.29 | 577,600 | — | — |
| 2014-11-28 | $29.56 | $30.30 | 406,600 | — | — |
| 2014-11-26 | $29.37 | $30.10 | 329,400 | — | — |
| 2014-11-25 | $28.93 | $29.66 | 468,200 | — | — |
| 2014-11-24 | $28.59 | $29.31 | 503,200 | — | — |
| 2014-11-21 | $28.76 | $29.49 | 519,400 | — | — |
| 2014-11-20 | $28.90 | $29.63 | 305,600 | — | — |
| 2014-11-19 | $29.12 | $29.85 | 459,000 | — | — |
| 2014-11-18 | $29.92 | $30.59 | 621,200 | — | — |
| 2014-11-17 | $29.77 | $30.43 | 593,600 | — | — |
| 2014-11-14 | $29.55 | $30.20 | 350,600 | — | — |
| 2014-11-13 | $29.15 | $29.80 | 451,000 | — | — |
| 2014-11-12 | $29.11 | $29.75 | 308,800 | — | — |
| 2014-11-11 | $29.41 | $30.06 | 451,600 | — | — |
| 2014-11-10 | $29.37 | $30.02 | 457,600 | — | — |
| 2014-11-07 | $29.00 | $29.64 | 1,054,800 | — | — |
| 2014-11-06 | $28.82 | $29.46 | 353,200 | — | — |
| 2014-11-05 | $28.60 | $29.23 | 714,800 | — | — |
| 2014-11-04 | $28.20 | $28.82 | 527,600 | — | — |
| 2014-11-03 | $27.84 | $28.46 | 760,400 | — | — |
| 2014-10-31 | $27.56 | $28.17 | 553,800 | — | — |
| 2014-10-30 | $27.14 | $27.74 | 234,600 | — | — |
| 2014-10-29 | $26.98 | $27.58 | 367,400 | — | — |
| 2014-10-28 | $27.14 | $27.74 | 383,000 | — | — |
| 2014-10-27 | $26.58 | $27.17 | 489,800 | — | — |
| 2014-10-24 | $26.62 | $27.20 | 640,600 | — | — |
| 2014-10-23 | $25.58 | $26.15 | 2,316,200 | — | — |
| 2014-10-22 | $27.12 | $27.72 | 1,250,000 | — | — |
| 2014-10-21 | $27.69 | $28.30 | 1,020,600 | — | — |
| 2014-10-20 | $27.42 | $28.02 | 1,186,600 | — | — |
| 2014-10-17 | $27.05 | $27.65 | 884,400 | — | — |
| 2014-10-16 | $26.42 | $27.01 | 673,800 | — | — |
| 2014-10-15 | $26.60 | $27.19 | 669,000 | — | — |
| 2014-10-14 | $26.58 | $27.17 | 674,000 | — | — |
| 2014-10-13 | $26.51 | $27.10 | 439,000 | — | — |
| 2014-10-10 | $27.08 | $27.67 | 768,200 | — | — |
| 2014-10-09 | $28.16 | $28.78 | 507,600 | — | — |
| 2014-10-08 | $28.37 | $28.99 | 696,600 | — | — |
| 2014-10-07 | $27.83 | $28.45 | 470,000 | — | — |
| 2014-10-06 | $28.00 | $28.63 | 344,600 | — | — |
| 2014-10-03 | $27.66 | $28.27 | 281,400 | — | — |
| 2014-10-02 | $27.45 | $28.06 | 444,400 | — | — |
| 2014-10-01 | $27.47 | $28.08 | 466,000 | — | — |
| 2014-09-30 | $27.71 | $28.32 | 591,800 | — | — |
| 2014-09-29 | $27.57 | $28.18 | 618,800 | — | — |
| 2014-09-26 | $27.53 | $28.13 | 438,000 | — | — |
| 2014-09-25 | $27.41 | $28.01 | 505,600 | — | — |
| 2014-09-24 | $27.87 | $28.48 | 770,000 | — | — |
| 2014-09-23 | $27.91 | $28.52 | 437,800 | — | — |
| 2014-09-22 | $28.18 | $28.81 | 356,200 | — | — |
| 2014-09-19 | $28.16 | $28.78 | 537,600 | — | — |
| 2014-09-18 | $28.86 | $29.49 | 346,000 | — | — |
| 2014-09-17 | $28.75 | $29.38 | 438,600 | — | — |
| 2014-09-16 | $29.12 | $29.76 | 249,600 | — | — |
| 2014-09-15 | $28.80 | $29.44 | 385,600 | — | — |
| 2014-09-12 | $28.87 | $29.51 | 274,000 | — | — |
| 2014-09-11 | $28.59 | $29.22 | 182,400 | — | — |
| 2014-09-10 | $28.56 | $29.19 | 328,600 | — | — |
| 2014-09-09 | $28.49 | $29.12 | 382,000 | — | — |
| 2014-09-08 | $28.54 | $29.17 | 258,400 | — | — |
| 2014-09-05 | $28.65 | $29.28 | 383,400 | — | — |
| 2014-09-04 | $28.65 | $29.28 | 344,600 | — | — |
| 2014-09-03 | $28.88 | $29.52 | 587,600 | — | — |
| 2014-09-02 | $28.22 | $28.85 | 358,000 | — | — |
| 2014-08-29 | $28.12 | $28.74 | 407,200 | — | — |
| 2014-08-28 | $28.25 | $28.88 | 245,600 | — | — |
| 2014-08-27 | $28.34 | $28.97 | 598,800 | — | — |
| 2014-08-26 | $28.06 | $28.59 | 334,200 | — | — |
| 2014-08-25 | $28.00 | $28.53 | 371,400 | — | — |
| 2014-08-22 | $28.33 | $28.87 | 511,600 | — | — |
| 2014-08-21 | $27.86 | $28.38 | 268,400 | — | — |
| 2014-08-20 | $27.71 | $28.24 | 300,400 | — | — |
| 2014-08-19 | $27.70 | $28.22 | 374,800 | — | — |
| 2014-08-18 | $27.92 | $28.46 | 435,800 | — | — |
| 2014-08-15 | $27.55 | $28.07 | 462,400 | — | — |
| 2014-08-14 | $28.17 | $28.71 | 494,200 | — | — |
| 2014-08-13 | $28.00 | $28.53 | 421,600 | — | — |
| 2014-08-12 | $27.67 | $28.20 | 706,400 | — | — |
| 2014-08-11 | $27.70 | $28.23 | 1,116,400 | — | — |
| 2014-08-08 | $27.20 | $27.72 | 587,800 | — | — |
| 2014-08-07 | $27.34 | $27.86 | 525,200 | — | — |
| 2014-08-06 | $27.50 | $28.02 | 807,600 | — | — |
| 2014-08-05 | $27.17 | $27.69 | 728,400 | — | — |
| 2014-08-04 | $27.34 | $27.86 | 477,200 | — | — |
| 2014-08-01 | $27.49 | $28.01 | 1,558,800 | — | — |
| 2014-07-31 | $27.83 | $28.35 | 4,484,600 | — | — |
| 2014-07-30 | $24.22 | $24.68 | 864,200 | — | — |
| 2014-07-29 | $23.75 | $24.20 | 722,800 | — | — |
| 2014-07-28 | $23.83 | $24.28 | 341,400 | — | — |
| 2014-07-25 | $23.69 | $24.14 | 289,000 | — | — |
| 2014-07-24 | $23.82 | $24.27 | 311,000 | — | — |
| 2014-07-23 | $23.83 | $24.29 | 410,600 | — | — |
| 2014-07-22 | $23.95 | $24.40 | 257,800 | — | — |
| 2014-07-21 | $23.86 | $24.31 | 317,000 | — | — |
| 2014-07-18 | $23.86 | $24.31 | 227,400 | — | — |
| 2014-07-17 | $23.63 | $24.08 | 691,400 | — | — |
| 2014-07-16 | $23.67 | $24.12 | 570,200 | — | — |
| 2014-07-15 | $23.50 | $23.94 | 628,000 | — | — |
| 2014-07-14 | $23.65 | $24.10 | 522,800 | — | — |
| 2014-07-11 | $23.63 | $24.07 | 1,596,200 | — | — |
| 2014-07-10 | $24.05 | $24.50 | 663,400 | — | — |
| 2014-07-09 | $24.16 | $24.62 | 800,600 | — | — |
| 2014-07-08 | $23.96 | $24.42 | 612,400 | — | — |
| 2014-07-07 | $23.97 | $24.43 | 404,000 | — | — |
| 2014-07-03 | $24.38 | $24.84 | 150,400 | — | — |
| 2014-07-02 | $24.44 | $24.90 | 270,000 | — | — |
| 2014-07-01 | $24.50 | $24.97 | 422,200 | — | — |
| 2014-06-30 | $23.97 | $24.43 | 288,200 | — | — |
| 2014-06-27 | $23.91 | $24.36 | 294,200 | — | — |
| 2014-06-26 | $23.73 | $24.18 | 542,200 | — | — |
| 2014-06-25 | $23.41 | $23.85 | 474,600 | — | — |
| 2014-06-24 | $23.70 | $24.15 | 506,800 | — | — |
| 2014-06-23 | $23.92 | $24.38 | 364,600 | — | — |
| 2014-06-20 | $23.71 | $24.16 | 661,400 | — | — |
| 2014-06-19 | $24.14 | $24.60 | 242,400 | — | — |
| 2014-06-18 | $24.13 | $24.59 | 336,400 | — | — |
| 2014-06-17 | $24.25 | $24.71 | 309,600 | — | — |
| 2014-06-16 | $24.49 | $24.96 | 463,800 | — | — |
| 2014-06-13 | $23.96 | $24.41 | 201,800 | — | — |
| 2014-06-12 | $23.87 | $24.32 | 298,000 | — | — |
| 2014-06-11 | $24.01 | $24.47 | 358,000 | — | — |
| 2014-06-10 | $23.81 | $24.26 | 295,800 | — | — |
| 2014-06-09 | $24.08 | $24.54 | 590,800 | — | — |
| 2014-06-06 | $23.89 | $24.34 | 296,400 | — | — |
| 2014-06-05 | $23.66 | $24.11 | 308,600 | — | — |
| 2014-06-04 | $23.55 | $24.00 | 716,000 | — | — |
| 2014-06-03 | $23.10 | $23.54 | 645,200 | — | — |
| 2014-06-02 | $23.05 | $23.49 | 304,400 | — | — |
| 2014-05-30 | $23.30 | $23.74 | 420,200 | — | — |
| 2014-05-29 | $23.37 | $23.81 | 546,000 | — | — |
| 2014-05-28 | $23.25 | $23.70 | 667,400 | — | — |
| 2014-05-27 | $23.86 | $24.31 | 604,200 | — | — |
| 2014-05-23 | $23.87 | $24.32 | 195,400 | — | — |
| 2014-05-22 | $23.68 | $24.13 | 275,000 | — | — |
| 2014-05-21 | $23.67 | $24.11 | 260,800 | — | — |
| 2014-05-20 | $23.89 | $24.26 | 402,800 | — | — |
| 2014-05-19 | $23.86 | $24.23 | 276,400 | — | — |
| 2014-05-16 | $23.83 | $24.20 | 622,200 | — | — |
| 2014-05-15 | $23.61 | $23.97 | 432,400 | — | — |
| 2014-05-14 | $23.51 | $23.87 | 384,800 | — | — |
| 2014-05-13 | $23.83 | $24.19 | 516,400 | — | — |
| 2014-05-12 | $23.93 | $24.30 | 380,600 | — | — |
| 2014-05-09 | $23.57 | $23.93 | 898,200 | — | — |
| 2014-05-08 | $23.68 | $24.04 | 828,600 | — | — |
| 2014-05-07 | $24.16 | $24.53 | 513,800 | — | — |
| 2014-05-06 | $24.67 | $25.05 | 1,881,400 | — | — |
| 2014-05-05 | $24.75 | $25.13 | 586,000 | — | — |
| 2014-05-02 | $24.84 | $25.23 | 578,200 | — | — |
| 2014-05-01 | $24.83 | $25.21 | 682,800 | — | — |
| 2014-04-30 | $24.67 | $25.05 | 740,800 | — | — |
| 2014-04-29 | $24.66 | $25.03 | 959,600 | — | — |
| 2014-04-28 | $24.48 | $24.85 | 1,318,200 | — | — |
| 2014-04-25 | $24.52 | $24.90 | 1,780,400 | — | — |
| 2014-04-24 | $23.04 | $23.39 | 1,009,400 | — | — |
| 2014-04-23 | $23.07 | $23.42 | 1,077,200 | — | — |
| 2014-04-22 | $22.77 | $23.12 | 780,800 | — | — |
| 2014-04-21 | $23.32 | $23.68 | 355,400 | — | — |
| 2014-04-17 | $23.41 | $23.76 | 684,800 | — | — |
| 2014-04-16 | $23.33 | $23.69 | 641,200 | — | — |
| 2014-04-15 | $22.76 | $23.11 | 895,400 | — | — |
| 2014-04-14 | $22.90 | $23.25 | 775,200 | — | — |
| 2014-04-11 | $22.67 | $23.02 | 872,400 | — | — |
| 2014-04-10 | $22.88 | $23.23 | 701,200 | — | — |
| 2014-04-09 | $23.46 | $23.82 | 684,200 | — | — |
| 2014-04-08 | $22.97 | $23.32 | 274,400 | — | — |
| 2014-04-07 | $22.91 | $23.26 | 418,800 | — | — |
| 2014-04-04 | $23.08 | $23.43 | 636,600 | — | — |
| 2014-04-03 | $23.09 | $23.44 | 618,800 | — | — |
| 2014-04-02 | $23.47 | $23.83 | 602,000 | — | — |
| 2014-04-01 | $23.55 | $23.91 | 492,600 | — | — |
| 2014-03-31 | $23.86 | $24.22 | 679,000 | — | — |
| 2014-03-28 | $23.31 | $23.66 | 627,400 | — | — |
| 2014-03-27 | $23.46 | $23.81 | 668,200 | — | — |
| 2014-03-26 | $23.72 | $24.08 | 865,000 | — | — |
| 2014-03-25 | $23.88 | $24.24 | 900,800 | — | — |
| 2014-03-24 | $23.88 | $24.25 | 334,400 | — | — |
| 2014-03-21 | $24.16 | $24.52 | 569,200 | — | — |
| 2014-03-20 | $24.29 | $24.66 | 339,600 | — | — |
| 2014-03-19 | $24.34 | $24.71 | 500,400 | — | — |
| 2014-03-18 | $24.69 | $25.07 | 757,200 | — | — |
| 2014-03-17 | $24.35 | $24.72 | 385,800 | — | — |
| 2014-03-14 | $24.03 | $24.40 | 371,800 | — | — |
| 2014-03-13 | $24.23 | $24.60 | 569,000 | — | — |
| 2014-03-12 | $24.70 | $25.08 | 441,800 | — | — |
| 2014-03-11 | $24.87 | $25.25 | 396,600 | — | — |
| 2014-03-10 | $24.85 | $25.23 | 427,200 | — | — |
| 2014-03-07 | $25.13 | $25.51 | 398,000 | — | — |
| 2014-03-06 | $25.23 | $25.62 | 604,400 | — | — |
| 2014-03-05 | $25.32 | $25.71 | 535,000 | — | — |
| 2014-03-04 | $25.36 | $25.74 | 853,800 | — | — |
| 2014-03-03 | $25.24 | $25.62 | 595,200 | — | — |
| 2014-02-28 | $25.49 | $25.88 | 576,000 | — | — |
| 2014-02-27 | $25.42 | $25.81 | 567,000 | — | — |
| 2014-02-26 | $25.20 | $25.58 | 652,800 | — | — |
| 2014-02-25 | $25.11 | $25.49 | 602,400 | — | — |
| 2014-02-24 | $25.73 | $26.12 | 530,600 | — | — |
| 2014-02-21 | $25.79 | $26.18 | 1,188,600 | — | — |
| 2014-02-20 | $25.49 | $25.80 | 827,400 | — | — |
| 2014-02-19 | $25.34 | $25.65 | 645,200 | — | — |
| 2014-02-18 | $25.53 | $25.84 | 1,088,400 | — | — |
| 2014-02-14 | $25.51 | $25.83 | 856,800 | — | — |
| 2014-02-13 | $25.75 | $26.06 | 1,049,200 | — | — |
| 2014-02-12 | $25.44 | $25.76 | 1,030,000 | — | — |
| 2014-02-11 | $25.21 | $25.52 | 1,038,000 | — | — |
| 2014-02-10 | $24.88 | $25.19 | 929,600 | — | — |
| 2014-02-07 | $24.99 | $25.30 | 1,250,000 | — | — |
| 2014-02-06 | $24.72 | $25.02 | 933,200 | — | — |
| 2014-02-05 | $24.72 | $25.03 | 776,400 | — | — |
| 2014-02-04 | $24.62 | $24.92 | 1,017,600 | — | — |
| 2014-02-03 | $24.50 | $24.81 | 1,519,200 | — | — |
| 2014-01-31 | $24.73 | $25.03 | 1,517,200 | — | — |
| 2014-01-30 | $24.70 | $25.00 | 1,990,000 | — | — |
| 2014-01-29 | $24.30 | $24.59 | 1,258,800 | — | — |
| 2014-01-28 | $24.57 | $24.88 | 1,980,000 | — | — |
| 2014-01-27 | $23.82 | $24.12 | 3,438,400 | — | — |
| 2014-01-24 | $25.04 | $25.35 | 9,468,400 | — | — |
| 2014-01-23 | $22.66 | $22.93 | 1,472,400 | — | — |
| 2014-01-22 | $22.66 | $22.94 | 884,800 | — | — |
| 2014-01-21 | $22.75 | $23.03 | 1,189,200 | — | — |
| 2014-01-17 | $22.56 | $22.84 | 787,200 | — | — |
| 2014-01-16 | $22.50 | $22.78 | 1,017,200 | — | — |
| 2014-01-15 | $22.67 | $22.95 | 1,628,000 | — | — |
| 2014-01-14 | $22.16 | $22.43 | 1,122,800 | — | — |
| 2014-01-13 | $22.24 | $22.52 | 746,800 | — | — |
| 2014-01-10 | $22.33 | $22.60 | 1,078,400 | — | — |
| 2014-01-09 | $22.51 | $22.79 | 1,322,800 | — | — |
| 2014-01-08 | $23.51 | $23.80 | 737,600 | — | — |
| 2014-01-07 | $23.12 | $23.40 | 879,600 | — | — |
| 2014-01-06 | $23.09 | $23.38 | 1,012,400 | — | — |
| 2014-01-03 | $23.18 | $23.46 | 1,222,800 | — | — |
| 2014-01-02 | $22.93 | $23.22 | 1,898,800 | — | — |