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
- 1983-12-14 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 | $20.27 | $21.22 | 334,800 | — | — |
| 2014-12-30 | $20.54 | $21.50 | 356,100 | — | — |
| 2014-12-29 | $20.81 | $21.79 | 385,400 | — | — |
| 2014-12-26 | $20.71 | $21.68 | 151,900 | — | — |
| 2014-12-24 | $20.76 | $21.73 | 139,800 | — | — |
| 2014-12-23 | $20.70 | $21.67 | 307,700 | — | — |
| 2014-12-22 | $20.60 | $21.57 | 536,100 | — | — |
| 2014-12-19 | $19.86 | $20.79 | 1,760,400 | — | — |
| 2014-12-18 | $20.90 | $21.88 | 339,000 | — | — |
| 2014-12-17 | $20.44 | $21.40 | 537,400 | — | — |
| 2014-12-16 | $19.49 | $20.40 | 617,100 | — | — |
| 2014-12-15 | $19.07 | $19.96 | 685,400 | — | — |
| 2014-12-12 | $19.55 | $20.47 | 485,900 | — | — |
| 2014-12-11 | $20.67 | $21.64 | 480,400 | — | — |
| 2014-12-10 | $20.29 | $21.24 | 748,000 | — | — |
| 2014-12-09 | $21.03 | $22.02 | 772,300 | — | — |
| 2014-12-08 | $20.54 | $21.50 | 961,200 | — | — |
| 2014-12-05 | $20.51 | $21.47 | 865,900 | — | — |
| 2014-12-04 | $19.75 | $20.68 | 643,600 | — | — |
| 2014-12-03 | $19.94 | $20.88 | 743,400 | — | — |
| 2014-12-02 | $19.89 | $20.82 | 799,500 | — | — |
| 2014-12-01 | $18.90 | $19.79 | 478,300 | — | — |
| 2014-11-28 | $19.03 | $19.92 | 214,100 | — | — |
| 2014-11-26 | $19.29 | $20.20 | 208,800 | — | — |
| 2014-11-25 | $19.49 | $20.40 | 387,500 | — | — |
| 2014-11-24 | $19.43 | $20.34 | 371,200 | — | — |
| 2014-11-21 | $19.02 | $19.91 | 507,700 | — | — |
| 2014-11-20 | $18.77 | $19.65 | 365,800 | — | — |
| 2014-11-19 | $18.43 | $19.29 | 596,200 | — | — |
| 2014-11-18 | $18.47 | $19.34 | 447,700 | — | — |
| 2014-11-17 | $18.17 | $19.02 | 358,600 | — | — |
| 2014-11-14 | $18.57 | $19.44 | 440,400 | — | — |
| 2014-11-13 | $18.53 | $19.40 | 893,900 | — | — |
| 2014-11-12 | $19.32 | $20.23 | 318,900 | — | — |
| 2014-11-11 | $19.18 | $20.08 | 258,600 | — | — |
| 2014-11-10 | $19.21 | $20.11 | 288,600 | — | — |
| 2014-11-07 | $19.06 | $19.95 | 477,300 | — | — |
| 2014-11-06 | $19.38 | $20.29 | 647,600 | — | — |
| 2014-11-05 | $18.99 | $19.88 | 996,100 | — | — |
| 2014-11-04 | $17.84 | $18.68 | 1,465,800 | — | — |
| 2014-11-03 | $18.69 | $19.57 | 777,300 | — | — |
| 2014-10-31 | $18.84 | $19.72 | 649,400 | — | — |
| 2014-10-30 | $18.35 | $19.21 | 473,900 | — | — |
| 2014-10-29 | $17.93 | $18.77 | 445,000 | — | — |
| 2014-10-28 | $18.10 | $18.95 | 423,900 | — | — |
| 2014-10-27 | $17.11 | $17.91 | 228,700 | — | — |
| 2014-10-24 | $16.86 | $17.65 | 231,500 | — | — |
| 2014-10-23 | $16.98 | $17.78 | 386,700 | — | — |
| 2014-10-22 | $16.52 | $17.30 | 302,200 | — | — |
| 2014-10-21 | $16.87 | $17.66 | 432,900 | — | — |
| 2014-10-20 | $16.74 | $17.53 | 354,600 | — | — |
| 2014-10-17 | $16.70 | $17.48 | 298,100 | — | — |
| 2014-10-16 | $16.89 | $17.68 | 491,400 | — | — |
| 2014-10-15 | $16.93 | $17.72 | 645,200 | — | — |
| 2014-10-14 | $16.68 | $17.46 | 489,100 | — | — |
| 2014-10-13 | $16.08 | $16.83 | 465,000 | — | — |
| 2014-10-10 | $16.38 | $17.15 | 589,200 | — | — |
| 2014-10-09 | $16.73 | $17.51 | 592,600 | — | — |
| 2014-10-08 | $17.28 | $18.09 | 420,000 | — | — |
| 2014-10-07 | $16.56 | $17.34 | 822,800 | — | — |
| 2014-10-06 | $16.74 | $17.53 | 304,100 | — | — |
| 2014-10-03 | $17.06 | $17.86 | 363,700 | — | — |
| 2014-10-02 | $16.81 | $17.60 | 458,100 | — | — |
| 2014-10-01 | $16.26 | $17.02 | 675,900 | — | — |
| 2014-09-30 | $16.55 | $17.33 | 836,500 | — | — |
| 2014-09-29 | $17.01 | $17.81 | 518,900 | — | — |
| 2014-09-26 | $17.14 | $17.94 | 409,500 | — | — |
| 2014-09-25 | $17.21 | $18.02 | 491,300 | — | — |
| 2014-09-24 | $17.69 | $18.52 | 580,300 | — | — |
| 2014-09-23 | $17.58 | $18.40 | 694,000 | — | — |
| 2014-09-22 | $17.61 | $18.44 | 908,000 | — | — |
| 2014-09-19 | $18.09 | $18.94 | 791,500 | — | — |
| 2014-09-18 | $18.21 | $19.06 | 441,700 | — | — |
| 2014-09-17 | $18.20 | $19.05 | 367,200 | — | — |
| 2014-09-16 | $18.25 | $19.11 | 568,800 | — | — |
| 2014-09-15 | $18.26 | $19.12 | 643,800 | — | — |
| 2014-09-12 | $18.63 | $19.50 | 696,700 | — | — |
| 2014-09-11 | $18.66 | $19.54 | 401,300 | — | — |
| 2014-09-10 | $18.64 | $19.51 | 344,900 | — | — |
| 2014-09-09 | $18.26 | $19.12 | 397,300 | — | — |
| 2014-09-08 | $18.48 | $19.35 | 351,300 | — | — |
| 2014-09-05 | $18.68 | $19.56 | 326,300 | — | — |
| 2014-09-04 | $19.02 | $19.91 | 441,400 | — | — |
| 2014-09-03 | $19.11 | $20.01 | 631,700 | — | — |
| 2014-09-02 | $19.09 | $19.99 | 843,400 | — | — |
| 2014-08-29 | $18.55 | $19.42 | 263,200 | — | — |
| 2014-08-28 | $18.45 | $19.32 | 370,800 | — | — |
| 2014-08-27 | $18.66 | $19.54 | 413,300 | — | — |
| 2014-08-26 | $18.56 | $19.43 | 301,800 | — | — |
| 2014-08-25 | $18.32 | $19.18 | 316,900 | — | — |
| 2014-08-22 | $18.35 | $19.21 | 294,900 | — | — |
| 2014-08-21 | $18.26 | $19.12 | 438,700 | — | — |
| 2014-08-20 | $18.40 | $19.26 | 616,000 | — | — |
| 2014-08-19 | $18.55 | $19.42 | 577,100 | — | — |
| 2014-08-18 | $18.49 | $19.36 | 872,200 | — | — |
| 2014-08-15 | $17.78 | $18.61 | 740,600 | — | — |
| 2014-08-14 | $17.75 | $18.58 | 243,400 | — | — |
| 2014-08-13 | $17.89 | $18.73 | 371,300 | — | — |
| 2014-08-12 | $17.85 | $18.69 | 421,400 | — | — |
| 2014-08-11 | $18.19 | $19.04 | 689,600 | — | — |
| 2014-08-08 | $18.00 | $18.84 | 740,300 | — | — |
| 2014-08-07 | $17.77 | $18.60 | 629,600 | — | — |
| 2014-08-06 | $17.98 | $18.82 | 821,200 | — | — |
| 2014-08-05 | $17.97 | $18.81 | 3,388,600 | — | — |
| 2014-08-04 | $18.60 | $19.47 | 1,072,000 | — | — |
| 2014-08-01 | $18.39 | $19.25 | 1,122,100 | — | — |
| 2014-07-31 | $18.32 | $19.18 | 1,452,500 | — | — |
| 2014-07-30 | $18.64 | $19.51 | 886,500 | — | — |
| 2014-07-29 | $18.57 | $19.44 | 863,800 | — | — |
| 2014-07-28 | $18.89 | $19.78 | 650,100 | — | — |
| 2014-07-25 | $19.08 | $19.98 | 439,000 | — | — |
| 2014-07-24 | $19.36 | $20.27 | 359,600 | — | — |
| 2014-07-23 | $19.65 | $20.57 | 345,700 | — | — |
| 2014-07-22 | $19.84 | $20.77 | 444,300 | — | — |
| 2014-07-21 | $19.62 | $20.54 | 323,400 | — | — |
| 2014-07-18 | $19.75 | $20.68 | 701,200 | — | — |
| 2014-07-17 | $19.36 | $20.27 | 625,700 | — | — |
| 2014-07-16 | $19.82 | $20.75 | 541,700 | — | — |
| 2014-07-15 | $20.06 | $21.00 | 572,300 | — | — |
| 2014-07-14 | $20.37 | $21.33 | 362,000 | — | — |
| 2014-07-11 | $20.15 | $21.10 | 521,800 | — | — |
| 2014-07-10 | $20.71 | $21.68 | 438,200 | — | — |
| 2014-07-09 | $20.78 | $21.76 | 477,500 | — | — |
| 2014-07-08 | $20.77 | $21.74 | 673,100 | — | — |
| 2014-07-07 | $21.23 | $22.23 | 325,700 | — | — |
| 2014-07-03 | $21.68 | $22.70 | 295,400 | — | — |
| 2014-07-02 | $21.50 | $22.51 | 421,500 | — | — |
| 2014-07-01 | $22.06 | $23.10 | 1,261,400 | — | — |
| 2014-06-30 | $21.69 | $22.71 | 515,200 | — | — |
| 2014-06-27 | $21.56 | $22.57 | 1,079,000 | — | — |
| 2014-06-26 | $21.60 | $22.61 | 382,900 | — | — |
| 2014-06-25 | $21.80 | $22.82 | 449,100 | — | — |
| 2014-06-24 | $21.64 | $22.66 | 555,400 | — | — |
| 2014-06-23 | $21.83 | $22.85 | 615,000 | — | — |
| 2014-06-20 | $21.68 | $22.70 | 621,100 | — | — |
| 2014-06-19 | $21.60 | $22.61 | 449,200 | — | — |
| 2014-06-18 | $21.60 | $22.61 | 636,900 | — | — |
| 2014-06-17 | $21.76 | $22.78 | 1,240,900 | — | — |
| 2014-06-16 | $21.21 | $22.21 | 757,900 | — | — |
| 2014-06-13 | $20.93 | $21.91 | 529,400 | — | — |
| 2014-06-12 | $20.88 | $21.86 | 410,700 | — | — |
| 2014-06-11 | $21.34 | $22.34 | 394,300 | — | — |
| 2014-06-10 | $21.43 | $22.44 | 669,000 | — | — |
| 2014-06-09 | $21.91 | $22.94 | 644,300 | — | — |
| 2014-06-06 | $22.29 | $23.34 | 1,073,800 | — | — |
| 2014-06-05 | $21.96 | $22.99 | 826,900 | — | — |
| 2014-06-04 | $22.20 | $23.24 | 622,000 | — | — |
| 2014-06-03 | $22.20 | $23.24 | 942,000 | — | — |
| 2014-06-02 | $22.46 | $23.51 | 555,400 | — | — |
| 2014-05-30 | $22.73 | $23.80 | 485,000 | — | — |
| 2014-05-29 | $22.99 | $24.07 | 376,600 | — | — |
| 2014-05-28 | $22.87 | $23.94 | 561,400 | — | — |
| 2014-05-27 | $22.92 | $24.00 | 1,019,900 | — | — |
| 2014-05-23 | $22.50 | $23.56 | 773,700 | — | — |
| 2014-05-22 | $21.83 | $22.85 | 921,900 | — | — |
| 2014-05-21 | $21.25 | $22.25 | 1,450,400 | — | — |
| 2014-05-20 | $21.17 | $22.16 | 1,503,400 | — | — |
| 2014-05-19 | $21.51 | $22.52 | 1,139,700 | — | — |
| 2014-05-16 | $20.61 | $21.58 | 1,520,700 | — | — |
| 2014-05-15 | $21.44 | $22.45 | 3,998,400 | — | — |
| 2014-05-14 | $27.14 | $28.41 | 816,400 | — | — |
| 2014-05-13 | $27.64 | $28.94 | 772,300 | — | — |
| 2014-05-12 | $28.05 | $29.37 | 740,300 | — | — |
| 2014-05-09 | $26.73 | $27.98 | 468,600 | — | — |
| 2014-05-08 | $26.65 | $27.90 | 567,900 | — | — |
| 2014-05-07 | $26.66 | $27.91 | 937,100 | — | — |
| 2014-05-06 | $27.63 | $28.93 | 499,800 | — | — |
| 2014-05-05 | $28.23 | $29.55 | 344,300 | — | — |
| 2014-05-02 | $28.61 | $29.95 | 464,900 | — | — |
| 2014-05-01 | $28.75 | $30.10 | 640,700 | — | — |
| 2014-04-30 | $28.24 | $29.57 | 780,900 | — | — |
| 2014-04-29 | $28.51 | $29.85 | 428,000 | — | — |
| 2014-04-28 | $28.64 | $29.98 | 819,900 | — | — |
| 2014-04-25 | $29.23 | $30.60 | 734,000 | — | — |
| 2014-04-24 | $30.02 | $31.43 | 745,100 | — | — |
| 2014-04-23 | $31.30 | $32.77 | 305,100 | — | — |
| 2014-04-22 | $31.72 | $33.21 | 340,800 | — | — |
| 2014-04-21 | $31.13 | $32.59 | 348,000 | — | — |
| 2014-04-17 | $31.47 | $32.95 | 531,300 | — | — |
| 2014-04-16 | $31.05 | $32.51 | 777,900 | — | — |
| 2014-04-15 | $29.16 | $30.53 | 534,200 | — | — |
| 2014-04-14 | $29.26 | $30.63 | 615,500 | — | — |
| 2014-04-11 | $29.52 | $30.91 | 801,900 | — | — |
| 2014-04-10 | $30.43 | $31.86 | 548,100 | — | — |
| 2014-04-09 | $31.99 | $33.49 | 529,300 | — | — |
| 2014-04-08 | $31.35 | $32.82 | 772,000 | — | — |
| 2014-04-07 | $30.91 | $32.36 | 793,100 | — | — |
| 2014-04-04 | $32.29 | $33.81 | 440,400 | — | — |
| 2014-04-03 | $34.37 | $35.98 | 286,500 | — | — |
| 2014-04-02 | $35.29 | $36.95 | 407,800 | — | — |
| 2014-04-01 | $35.14 | $36.79 | 484,100 | — | — |
| 2014-03-31 | $34.40 | $36.01 | 791,200 | — | — |
| 2014-03-28 | $33.30 | $34.86 | 887,000 | — | — |
| 2014-03-27 | $33.03 | $34.58 | 598,600 | — | — |
| 2014-03-26 | $34.03 | $35.63 | 373,600 | — | — |
| 2014-03-25 | $35.29 | $36.95 | 274,300 | — | — |
| 2014-03-24 | $35.66 | $37.33 | 274,900 | — | — |
| 2014-03-21 | $36.26 | $37.96 | 692,100 | — | — |
| 2014-03-20 | $36.87 | $38.60 | 232,700 | — | — |
| 2014-03-19 | $36.62 | $38.34 | 213,500 | — | — |
| 2014-03-18 | $37.32 | $39.07 | 525,300 | — | — |
| 2014-03-17 | $36.36 | $38.07 | 304,500 | — | — |
| 2014-03-14 | $36.01 | $37.70 | 470,500 | — | — |
| 2014-03-13 | $36.16 | $37.86 | 338,100 | — | — |
| 2014-03-12 | $37.10 | $38.84 | 392,100 | — | — |
| 2014-03-11 | $37.49 | $39.25 | 337,200 | — | — |
| 2014-03-10 | $37.39 | $39.14 | 294,600 | — | — |
| 2014-03-07 | $38.36 | $40.16 | 308,500 | — | — |
| 2014-03-06 | $38.07 | $39.86 | 354,800 | — | — |
| 2014-03-05 | $38.55 | $40.36 | 290,700 | — | — |
| 2014-03-04 | $38.90 | $40.73 | 1,592,900 | — | — |
| 2014-03-03 | $37.42 | $39.18 | 482,800 | — | — |
| 2014-02-28 | $37.23 | $38.98 | 541,100 | — | — |
| 2014-02-27 | $37.86 | $39.64 | 588,600 | — | — |
| 2014-02-26 | $37.58 | $39.34 | 469,300 | — | — |
| 2014-02-25 | $37.45 | $39.21 | 299,400 | — | — |
| 2014-02-24 | $37.80 | $39.57 | 830,600 | — | — |
| 2014-02-21 | $36.97 | $38.70 | 413,300 | — | — |
| 2014-02-20 | $37.20 | $38.95 | 380,300 | — | — |
| 2014-02-19 | $37.24 | $38.99 | 357,200 | — | — |
| 2014-02-18 | $37.78 | $39.55 | 410,300 | — | — |
| 2014-02-14 | $36.70 | $38.42 | 283,400 | — | — |
| 2014-02-13 | $36.79 | $38.52 | 483,600 | — | — |
| 2014-02-12 | $36.40 | $38.11 | 423,500 | — | — |
| 2014-02-11 | $35.67 | $37.34 | 328,400 | — | — |
| 2014-02-10 | $35.60 | $37.27 | 278,900 | — | — |
| 2014-02-07 | $36.00 | $37.69 | 427,300 | — | — |
| 2014-02-06 | $35.25 | $36.90 | 438,300 | — | — |
| 2014-02-05 | $34.80 | $36.43 | 493,500 | — | — |
| 2014-02-04 | $34.99 | $36.63 | 694,100 | — | — |
| 2014-02-03 | $34.55 | $36.17 | 1,049,000 | — | — |
| 2014-01-31 | $35.96 | $37.65 | 1,278,300 | — | — |
| 2014-01-30 | $36.50 | $38.21 | 2,772,800 | — | — |
| 2014-01-29 | $32.15 | $33.66 | 457,600 | — | — |
| 2014-01-28 | $32.91 | $34.45 | 559,200 | — | — |
| 2014-01-27 | $32.14 | $33.65 | 502,700 | — | — |
| 2014-01-24 | $33.29 | $34.85 | 578,600 | — | — |
| 2014-01-23 | $34.69 | $36.32 | 413,800 | — | — |
| 2014-01-22 | $34.99 | $36.63 | 418,900 | — | — |
| 2014-01-21 | $34.88 | $36.52 | 322,800 | — | — |
| 2014-01-17 | $34.74 | $36.37 | 386,600 | — | — |
| 2014-01-16 | $35.21 | $36.86 | 345,800 | — | — |
| 2014-01-15 | $35.53 | $37.20 | 443,900 | — | — |
| 2014-01-14 | $35.73 | $37.41 | 414,400 | — | — |
| 2014-01-13 | $35.49 | $37.16 | 320,100 | — | — |
| 2014-01-10 | $36.19 | $37.89 | 330,900 | — | — |
| 2014-01-09 | $36.25 | $37.95 | 416,500 | — | — |
| 2014-01-08 | $36.24 | $37.94 | 413,800 | — | — |
| 2014-01-07 | $36.37 | $38.08 | 1,238,800 | — | — |
| 2014-01-06 | $35.96 | $37.65 | 728,600 | — | — |
| 2014-01-03 | $36.25 | $37.95 | 611,000 | — | — |
| 2014-01-02 | $36.58 | $38.30 | 625,200 | — | — |