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
- 1982-11-04 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 | $25.93 | $28.20 | 510,507 | — | — |
| 2014-12-30 | $26.06 | $28.33 | 444,011 | — | — |
| 2014-12-29 | $26.29 | $28.59 | 753,735 | — | — |
| 2014-12-26 | $25.79 | $28.05 | 244,643 | — | — |
| 2014-12-24 | $25.71 | $27.96 | 289,798 | — | — |
| 2014-12-23 | $25.50 | $27.74 | 735,224 | — | — |
| 2014-12-22 | $24.78 | $26.94 | 511,332 | — | — |
| 2014-12-19 | $24.26 | $26.38 | 948,270 | — | — |
| 2014-12-18 | $24.27 | $26.39 | 475,727 | — | — |
| 2014-12-17 | $23.90 | $25.99 | 971,496 | — | — |
| 2014-12-16 | $23.08 | $25.10 | 471,364 | — | — |
| 2014-12-15 | $23.56 | $25.62 | 738,644 | — | — |
| 2014-12-12 | $23.31 | $25.35 | 470,421 | — | — |
| 2014-12-11 | $23.04 | $25.05 | 352,403 | — | — |
| 2014-12-10 | $22.77 | $24.77 | 457,098 | — | — |
| 2014-12-09 | $23.25 | $25.28 | 768,472 | — | — |
| 2014-12-08 | $23.69 | $25.76 | 536,917 | — | — |
| 2014-12-05 | $23.58 | $25.64 | 1,024,079 | — | — |
| 2014-12-04 | $23.64 | $25.71 | 640,551 | — | — |
| 2014-12-03 | $24.18 | $26.30 | 665,074 | — | — |
| 2014-12-02 | $23.73 | $25.81 | 599,639 | — | — |
| 2014-12-01 | $24.05 | $26.15 | 736,168 | — | — |
| 2014-11-28 | $24.07 | $26.18 | 597,753 | — | — |
| 2014-11-26 | $23.96 | $26.06 | 811,742 | — | — |
| 2014-11-25 | $24.55 | $26.68 | 904,175 | — | — |
| 2014-11-24 | $24.16 | $26.25 | 587,496 | — | — |
| 2014-11-21 | $23.88 | $25.94 | 839,448 | — | — |
| 2014-11-20 | $24.29 | $26.40 | 1,033,394 | — | — |
| 2014-11-19 | $23.67 | $25.72 | 698,675 | — | — |
| 2014-11-18 | $23.28 | $25.30 | 752,084 | — | — |
| 2014-11-17 | $23.22 | $25.23 | 805,964 | — | — |
| 2014-11-14 | $23.16 | $25.16 | 486,927 | — | — |
| 2014-11-13 | $23.33 | $25.35 | 1,079,257 | — | — |
| 2014-11-12 | $23.41 | $25.44 | 1,025,023 | — | — |
| 2014-11-11 | $22.98 | $24.97 | 1,002,150 | — | — |
| 2014-11-10 | $22.10 | $24.02 | 626,756 | — | — |
| 2014-11-07 | $21.80 | $23.69 | 737,936 | — | — |
| 2014-11-06 | $21.79 | $23.68 | 593,037 | — | — |
| 2014-11-05 | $21.42 | $23.28 | 599,168 | — | — |
| 2014-11-04 | $21.19 | $23.02 | 641,730 | — | — |
| 2014-11-03 | $21.23 | $23.07 | 595,749 | — | — |
| 2014-10-31 | $21.00 | $22.82 | 553,776 | — | — |
| 2014-10-30 | $20.54 | $22.32 | 472,543 | — | — |
| 2014-10-29 | $20.44 | $22.21 | 1,031,979 | — | — |
| 2014-10-28 | $20.90 | $22.71 | 791,109 | — | — |
| 2014-10-27 | $20.35 | $22.11 | 1,004,862 | — | — |
| 2014-10-24 | $19.74 | $21.45 | 1,264,124 | — | — |
| 2014-10-23 | $20.95 | $22.76 | 741,827 | — | — |
| 2014-10-22 | $20.74 | $22.53 | 601,997 | — | — |
| 2014-10-21 | $20.76 | $22.56 | 777,668 | — | — |
| 2014-10-20 | $20.59 | $22.37 | 711,998 | — | — |
| 2014-10-17 | $20.44 | $22.21 | 574,527 | — | — |
| 2014-10-16 | $20.70 | $22.49 | 653,638 | — | — |
| 2014-10-15 | $20.63 | $22.41 | 648,922 | — | — |
| 2014-10-14 | $20.48 | $22.26 | 669,554 | — | — |
| 2014-10-13 | $20.36 | $22.13 | 1,326,847 | — | — |
| 2014-10-10 | $20.53 | $22.30 | 1,146,224 | — | — |
| 2014-10-09 | $20.22 | $21.97 | 701,741 | — | — |
| 2014-10-08 | $20.41 | $22.17 | 651,044 | — | — |
| 2014-10-07 | $20.16 | $21.91 | 459,103 | — | — |
| 2014-10-06 | $20.39 | $22.16 | 421,139 | — | — |
| 2014-10-03 | $20.43 | $22.20 | 1,195,860 | — | — |
| 2014-10-02 | $20.33 | $22.09 | 790,166 | — | — |
| 2014-10-01 | $19.96 | $21.69 | 969,374 | — | — |
| 2014-09-30 | $20.63 | $22.41 | 584,430 | — | — |
| 2014-09-29 | $20.81 | $22.61 | 657,410 | — | — |
| 2014-09-26 | $21.08 | $22.90 | 406,637 | — | — |
| 2014-09-25 | $21.09 | $22.92 | 521,590 | — | — |
| 2014-09-24 | $21.18 | $23.01 | 525,362 | — | — |
| 2014-09-23 | $21.03 | $22.85 | 568,985 | — | — |
| 2014-09-22 | $21.26 | $23.10 | 697,614 | — | — |
| 2014-09-19 | $21.16 | $22.99 | 3,007,629 | — | — |
| 2014-09-18 | $21.53 | $23.39 | 809,855 | — | — |
| 2014-09-17 | $21.76 | $23.65 | 763,874 | — | — |
| 2014-09-16 | $21.59 | $23.46 | 1,065,344 | — | — |
| 2014-09-15 | $21.56 | $23.43 | 575,234 | — | — |
| 2014-09-12 | $21.71 | $23.59 | 694,313 | — | — |
| 2014-09-11 | $21.65 | $23.53 | 597,753 | — | — |
| 2014-09-10 | $21.82 | $23.70 | 518,406 | — | — |
| 2014-09-09 | $21.70 | $23.58 | 398,974 | — | — |
| 2014-09-08 | $21.97 | $23.87 | 526,777 | — | — |
| 2014-09-05 | $21.89 | $23.79 | 419,017 | — | — |
| 2014-09-04 | $21.90 | $23.80 | 843,928 | — | — |
| 2014-09-03 | $21.85 | $23.74 | 1,549,324 | — | — |
| 2014-09-02 | $21.57 | $23.44 | 814,689 | — | — |
| 2014-08-29 | $21.73 | $23.61 | 712,234 | — | — |
| 2014-08-28 | $21.70 | $23.56 | 1,072,654 | — | — |
| 2014-08-27 | $21.32 | $23.15 | 1,203,405 | — | — |
| 2014-08-26 | $21.63 | $23.48 | 583,369 | — | — |
| 2014-08-25 | $21.93 | $23.80 | 833,907 | — | — |
| 2014-08-22 | $22.16 | $24.06 | 1,042,354 | — | — |
| 2014-08-21 | $21.60 | $23.45 | 752,084 | — | — |
| 2014-08-20 | $21.70 | $23.56 | 655,878 | — | — |
| 2014-08-19 | $22.02 | $23.91 | 1,293,127 | — | — |
| 2014-08-18 | $21.87 | $23.75 | 871,281 | — | — |
| 2014-08-15 | $21.20 | $23.02 | 989,417 | — | — |
| 2014-08-14 | $21.98 | $23.87 | 591,033 | — | — |
| 2014-08-13 | $21.89 | $23.77 | 727,325 | — | — |
| 2014-08-12 | $21.88 | $23.76 | 1,210,597 | — | — |
| 2014-08-11 | $21.63 | $23.48 | 1,279,451 | — | — |
| 2014-08-08 | $21.45 | $23.29 | 1,539,538 | — | — |
| 2014-08-07 | $21.25 | $23.07 | 1,316,589 | — | — |
| 2014-08-06 | $21.86 | $23.73 | 1,197,275 | — | — |
| 2014-08-05 | $21.90 | $23.78 | 949,449 | — | — |
| 2014-08-04 | $22.61 | $24.55 | 1,140,800 | — | — |
| 2014-08-01 | $22.39 | $24.31 | 1,802,337 | — | — |
| 2014-07-31 | $22.37 | $24.29 | 1,338,755 | — | — |
| 2014-07-30 | $23.43 | $25.43 | 832,964 | — | — |
| 2014-07-29 | $23.70 | $25.73 | 1,106,138 | — | — |
| 2014-07-28 | $23.99 | $26.05 | 1,008,163 | — | — |
| 2014-07-25 | $24.31 | $26.39 | 800,541 | — | — |
| 2014-07-24 | $25.06 | $27.20 | 928,227 | — | — |
| 2014-07-23 | $24.66 | $26.78 | 584,902 | — | — |
| 2014-07-22 | $24.44 | $26.53 | 720,251 | — | — |
| 2014-07-21 | $24.14 | $26.21 | 1,113,448 | — | — |
| 2014-07-18 | $25.09 | $27.24 | 575,116 | — | — |
| 2014-07-17 | $25.07 | $27.22 | 1,027,499 | — | — |
| 2014-07-16 | $25.20 | $27.36 | 2,338,193 | — | — |
| 2014-07-15 | $25.73 | $27.94 | 2,907,650 | — | — |
| 2014-07-14 | $28.44 | $30.88 | 521,236 | — | — |
| 2014-07-11 | $28.09 | $30.50 | 1,276,150 | — | — |
| 2014-07-10 | $29.84 | $32.40 | 699,737 | — | — |
| 2014-07-09 | $29.95 | $32.52 | 652,341 | — | — |
| 2014-07-08 | $30.03 | $32.60 | 650,808 | — | — |
| 2014-07-07 | $30.36 | $32.97 | 511,922 | — | — |
| 2014-07-03 | $30.11 | $32.69 | 394,847 | — | — |
| 2014-07-02 | $30.00 | $32.57 | 619,565 | — | — |
| 2014-07-01 | $30.45 | $33.06 | 799,244 | — | — |
| 2014-06-30 | $30.23 | $32.82 | 639,608 | — | — |
| 2014-06-27 | $30.20 | $32.79 | 1,234,885 | — | — |
| 2014-06-26 | $29.77 | $32.32 | 294,043 | — | — |
| 2014-06-25 | $29.98 | $32.55 | 375,983 | — | — |
| 2014-06-24 | $29.79 | $32.34 | 367,141 | — | — |
| 2014-06-23 | $29.93 | $32.50 | 464,054 | — | — |
| 2014-06-20 | $29.74 | $32.29 | 863,500 | — | — |
| 2014-06-19 | $29.93 | $32.50 | 606,478 | — | — |
| 2014-06-18 | $29.59 | $32.13 | 657,175 | — | — |
| 2014-06-17 | $29.17 | $31.67 | 678,043 | — | — |
| 2014-06-16 | $29.24 | $31.74 | 522,179 | — | — |
| 2014-06-13 | $28.97 | $31.45 | 417,720 | — | — |
| 2014-06-12 | $29.02 | $31.50 | 545,759 | — | — |
| 2014-06-11 | $29.38 | $31.90 | 486,691 | — | — |
| 2014-06-10 | $29.41 | $31.93 | 634,184 | — | — |
| 2014-06-09 | $29.40 | $31.92 | 885,665 | — | — |
| 2014-06-06 | $29.04 | $31.53 | 656,939 | — | — |
| 2014-06-05 | $28.79 | $31.25 | 573,466 | — | — |
| 2014-06-04 | $28.64 | $31.10 | 776,018 | — | — |
| 2014-06-03 | $28.35 | $30.78 | 708,343 | — | — |
| 2014-06-02 | $27.97 | $30.35 | 542,812 | — | — |
| 2014-05-30 | $27.85 | $30.22 | 921,389 | — | — |
| 2014-05-29 | $27.86 | $30.23 | 411,589 | — | — |
| 2014-05-28 | $27.68 | $30.04 | 463,229 | — | — |
| 2014-05-27 | $27.91 | $30.29 | 539,157 | — | — |
| 2014-05-23 | $27.93 | $30.30 | 852,535 | — | — |
| 2014-05-22 | $27.87 | $30.24 | 623,102 | — | — |
| 2014-05-21 | $27.52 | $29.86 | 1,076,899 | — | — |
| 2014-05-20 | $27.10 | $29.40 | 1,175,817 | — | — |
| 2014-05-19 | $27.23 | $29.55 | 1,033,040 | — | — |
| 2014-05-16 | $27.47 | $29.81 | 855,718 | — | — |
| 2014-05-15 | $27.33 | $29.65 | 1,209,065 | — | — |
| 2014-05-14 | $27.55 | $29.89 | 998,849 | — | — |
| 2014-05-13 | $27.76 | $30.12 | 1,256,460 | — | — |
| 2014-05-12 | $28.24 | $30.65 | 2,729,031 | — | — |
| 2014-05-09 | $27.29 | $29.61 | 971,850 | — | — |
| 2014-05-08 | $26.91 | $29.20 | 1,281,455 | — | — |
| 2014-05-07 | $26.71 | $28.98 | 1,907,386 | — | — |
| 2014-05-06 | $26.12 | $28.34 | 2,045,447 | — | — |
| 2014-05-05 | $25.69 | $27.88 | 1,511,360 | — | — |
| 2014-05-02 | $25.78 | $27.97 | 1,522,796 | — | — |
| 2014-05-01 | $25.10 | $27.23 | 2,029,177 | — | — |
| 2014-04-30 | $25.00 | $27.12 | 971,614 | — | — |
| 2014-04-29 | $24.69 | $26.79 | 3,086,268 | — | — |
| 2014-04-28 | $24.83 | $26.94 | 1,885,928 | — | — |
| 2014-04-25 | $24.32 | $26.38 | 2,256,606 | — | — |
| 2014-04-24 | $25.35 | $27.51 | 1,851,973 | — | — |
| 2014-04-23 | $25.09 | $27.22 | 1,285,346 | — | — |
| 2014-04-22 | $25.56 | $27.73 | 1,286,879 | — | — |
| 2014-04-21 | $25.34 | $27.50 | 1,841,598 | — | — |
| 2014-04-17 | $24.94 | $27.07 | 1,733,955 | — | — |
| 2014-04-16 | $25.31 | $27.46 | 1,195,624 | — | — |
| 2014-04-15 | $24.81 | $26.92 | 4,573,695 | — | — |
| 2014-04-14 | $25.84 | $28.04 | 481,857 | — | — |
| 2014-04-11 | $25.64 | $27.82 | 810,916 | — | — |
| 2014-04-10 | $25.65 | $27.83 | 1,369,409 | — | — |
| 2014-04-09 | $26.06 | $28.27 | 434,579 | — | — |
| 2014-04-08 | $26.06 | $28.28 | 867,626 | — | — |
| 2014-04-07 | $25.86 | $28.06 | 951,925 | — | — |
| 2014-04-04 | $26.11 | $28.33 | 436,230 | — | — |
| 2014-04-03 | $26.45 | $28.69 | 712,116 | — | — |
| 2014-04-02 | $26.36 | $28.60 | 1,035,398 | — | — |
| 2014-04-01 | $25.79 | $27.99 | 974,797 | — | — |
| 2014-03-31 | $25.65 | $27.83 | 1,020,425 | — | — |
| 2014-03-28 | $25.65 | $27.83 | 925,043 | — | — |
| 2014-03-27 | $25.66 | $27.84 | 747,486 | — | — |
| 2014-03-26 | $25.92 | $28.12 | 488,224 | — | — |
| 2014-03-25 | $26.02 | $28.23 | 500,250 | — | — |
| 2014-03-24 | $26.43 | $28.68 | 423,261 | — | — |
| 2014-03-21 | $26.72 | $28.99 | 1,823,795 | — | — |
| 2014-03-20 | $26.02 | $28.23 | 740,530 | — | — |
| 2014-03-19 | $26.15 | $28.37 | 753,027 | — | — |
| 2014-03-18 | $26.61 | $28.87 | 1,193,620 | — | — |
| 2014-03-17 | $27.56 | $29.90 | 1,163,319 | — | — |
| 2014-03-14 | $27.23 | $29.55 | 602,823 | — | — |
| 2014-03-13 | $27.21 | $29.52 | 1,700,590 | — | — |
| 2014-03-12 | $26.68 | $28.94 | 975,858 | — | — |
| 2014-03-11 | $26.83 | $29.11 | 1,367,286 | — | — |
| 2014-03-10 | $26.45 | $28.69 | 1,416,215 | — | — |
| 2014-03-07 | $25.85 | $28.05 | 3,590,527 | — | — |
| 2014-03-06 | $25.38 | $27.53 | 832,610 | — | — |
| 2014-03-05 | $25.45 | $27.61 | 1,076,427 | — | — |
| 2014-03-04 | $25.70 | $27.88 | 1,658,735 | — | — |
| 2014-03-03 | $25.87 | $28.07 | 1,280,158 | — | — |
| 2014-02-28 | $26.06 | $28.28 | 1,614,523 | — | — |
| 2014-02-27 | $26.12 | $28.33 | 693,959 | — | — |
| 2014-02-26 | $26.12 | $28.32 | 2,304,238 | — | — |
| 2014-02-25 | $26.02 | $28.21 | 1,473,750 | — | — |
| 2014-02-24 | $25.94 | $28.12 | 1,084,798 | — | — |
| 2014-02-21 | $25.69 | $27.86 | 657,646 | — | — |
| 2014-02-20 | $25.19 | $27.31 | 669,436 | — | — |
| 2014-02-19 | $25.03 | $27.14 | 786,157 | — | — |
| 2014-02-18 | $25.25 | $27.38 | 959,117 | — | — |
| 2014-02-14 | $25.34 | $27.48 | 904,057 | — | — |
| 2014-02-13 | $25.31 | $27.44 | 1,502,164 | — | — |
| 2014-02-12 | $25.61 | $27.76 | 2,275,116 | — | — |
| 2014-02-11 | $25.56 | $27.71 | 3,244,372 | — | — |
| 2014-02-10 | $24.80 | $26.89 | 4,037,721 | — | — |
| 2014-02-07 | $24.02 | $26.04 | 15,858,729 | — | — |
| 2014-02-06 | $22.94 | $24.88 | 2,002,885 | — | — |
| 2014-02-05 | $22.88 | $24.80 | 1,961,149 | — | — |
| 2014-02-04 | $22.82 | $24.75 | 2,717,241 | — | — |
| 2014-02-03 | $22.64 | $24.55 | 4,070,262 | — | — |
| 2014-01-31 | $22.81 | $24.73 | 2,032,596 | — | — |
| 2014-01-30 | $22.68 | $24.59 | 2,295,277 | — | — |
| 2014-01-29 | $22.75 | $24.66 | 1,577,620 | — | — |
| 2014-01-28 | $22.79 | $24.71 | 3,695,340 | — | — |
| 2014-01-27 | $23.08 | $25.02 | 1,345,593 | — | — |
| 2014-01-24 | $23.03 | $24.97 | 1,546,259 | — | — |
| 2014-01-23 | $23.19 | $25.14 | 1,420,931 | — | — |
| 2014-01-22 | $23.18 | $25.13 | 913,253 | — | — |
| 2014-01-21 | $22.92 | $24.85 | 1,449,463 | — | — |
| 2014-01-17 | $22.77 | $24.69 | 1,905,028 | — | — |
| 2014-01-16 | $22.56 | $24.46 | 1,773,570 | — | — |
| 2014-01-15 | $22.64 | $24.55 | 1,391,927 | — | — |
| 2014-01-14 | $22.70 | $24.61 | 1,745,863 | — | — |
| 2014-01-13 | $22.90 | $24.83 | 3,385,381 | — | — |
| 2014-01-10 | $24.57 | $26.64 | 1,151,294 | — | — |
| 2014-01-09 | $24.47 | $26.53 | 1,070,886 | — | — |
| 2014-01-08 | $24.99 | $27.09 | 1,101,422 | — | — |
| 2014-01-07 | $24.65 | $26.72 | 1,016,298 | — | — |
| 2014-01-06 | $24.95 | $27.06 | 980,339 | — | — |
| 2014-01-03 | $25.06 | $27.18 | 549,296 | — | — |
| 2014-01-02 | $24.98 | $27.08 | 1,019,953 | — | — |