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 | $24.70 | $62.88 | 488,800 | — | — |
| 2014-12-30 | $25.02 | $63.69 | 250,000 | — | — |
| 2014-12-29 | $24.86 | $63.27 | 321,200 | — | — |
| 2014-12-26 | $24.56 | $62.51 | 147,800 | — | — |
| 2014-12-24 | $24.44 | $62.22 | 217,200 | — | — |
| 2014-12-23 | $24.54 | $62.47 | 466,000 | — | — |
| 2014-12-22 | $24.24 | $61.71 | 591,000 | — | — |
| 2014-12-19 | $23.53 | $59.89 | 724,800 | — | — |
| 2014-12-18 | $23.26 | $59.23 | 294,600 | — | — |
| 2014-12-17 | $22.95 | $58.42 | 337,400 | — | — |
| 2014-12-16 | $22.30 | $56.76 | 261,000 | — | — |
| 2014-12-15 | $22.29 | $56.74 | 268,800 | — | — |
| 2014-12-12 | $22.50 | $57.29 | 216,600 | — | — |
| 2014-12-11 | $22.98 | $58.50 | 147,800 | — | — |
| 2014-12-10 | $23.03 | $58.61 | 186,800 | — | — |
| 2014-12-09 | $23.49 | $59.80 | 249,200 | — | — |
| 2014-12-08 | $23.36 | $59.45 | 192,000 | — | — |
| 2014-12-05 | $23.27 | $59.24 | 174,200 | — | — |
| 2014-12-04 | $23.14 | $58.91 | 208,600 | — | — |
| 2014-12-03 | $23.17 | $59.00 | 219,000 | — | — |
| 2014-12-02 | $23.00 | $58.54 | 211,800 | — | — |
| 2014-12-01 | $22.78 | $57.98 | 268,200 | — | — |
| 2014-11-28 | $22.97 | $58.46 | 221,000 | — | — |
| 2014-11-26 | $23.32 | $59.37 | 323,400 | — | — |
| 2014-11-25 | $23.11 | $58.83 | 476,400 | — | — |
| 2014-11-24 | $25.27 | $60.28 | 385,200 | — | — |
| 2014-11-21 | $24.67 | $58.85 | 241,200 | — | — |
| 2014-11-20 | $24.69 | $58.90 | 192,000 | — | — |
| 2014-11-19 | $24.43 | $58.29 | 259,800 | — | — |
| 2014-11-18 | $24.53 | $58.51 | 249,400 | — | — |
| 2014-11-17 | $24.36 | $58.11 | 197,800 | — | — |
| 2014-11-14 | $24.42 | $58.27 | 226,600 | — | — |
| 2014-11-13 | $24.48 | $58.40 | 120,600 | — | — |
| 2014-11-12 | $24.66 | $58.82 | 262,400 | — | — |
| 2014-11-11 | $24.57 | $58.61 | 214,200 | — | — |
| 2014-11-10 | $24.72 | $58.96 | 158,800 | — | — |
| 2014-11-07 | $24.66 | $58.82 | 221,600 | — | — |
| 2014-11-06 | $24.66 | $58.82 | 210,600 | — | — |
| 2014-11-05 | $24.63 | $58.76 | 226,200 | — | — |
| 2014-11-04 | $24.81 | $59.17 | 151,200 | — | — |
| 2014-11-03 | $24.63 | $58.76 | 225,800 | — | — |
| 2014-10-31 | $24.80 | $59.15 | 372,200 | — | — |
| 2014-10-30 | $24.42 | $58.24 | 201,000 | — | — |
| 2014-10-29 | $24.20 | $57.72 | 242,000 | — | — |
| 2014-10-28 | $24.21 | $57.74 | 236,000 | — | — |
| 2014-10-27 | $23.65 | $56.42 | 180,800 | — | — |
| 2014-10-24 | $23.58 | $56.26 | 215,800 | — | — |
| 2014-10-23 | $23.29 | $55.55 | 156,200 | — | — |
| 2014-10-22 | $23.17 | $55.27 | 215,400 | — | — |
| 2014-10-21 | $23.25 | $55.46 | 190,800 | — | — |
| 2014-10-20 | $22.84 | $54.50 | 214,600 | — | — |
| 2014-10-17 | $22.65 | $54.02 | 310,000 | — | — |
| 2014-10-16 | $22.74 | $54.23 | 398,800 | — | — |
| 2014-10-15 | $22.68 | $54.12 | 481,000 | — | — |
| 2014-10-14 | $22.86 | $54.53 | 309,000 | — | — |
| 2014-10-13 | $22.51 | $53.71 | 357,200 | — | — |
| 2014-10-10 | $22.26 | $53.10 | 321,200 | — | — |
| 2014-10-09 | $22.05 | $52.60 | 228,200 | — | — |
| 2014-10-08 | $22.42 | $53.50 | 225,800 | — | — |
| 2014-10-07 | $22.07 | $52.65 | 296,800 | — | — |
| 2014-10-06 | $22.17 | $52.88 | 250,000 | — | — |
| 2014-10-03 | $22.20 | $52.95 | 227,000 | — | — |
| 2014-10-02 | $21.79 | $51.97 | 377,400 | — | — |
| 2014-10-01 | $21.49 | $51.26 | 399,200 | — | — |
| 2014-09-30 | $21.65 | $51.63 | 337,400 | — | — |
| 2014-09-29 | $21.93 | $52.31 | 298,600 | — | — |
| 2014-09-26 | $22.03 | $52.55 | 302,800 | — | — |
| 2014-09-25 | $21.79 | $51.97 | 304,000 | — | — |
| 2014-09-24 | $21.93 | $52.31 | 212,000 | — | — |
| 2014-09-23 | $21.58 | $51.47 | 276,400 | — | — |
| 2014-09-22 | $21.76 | $51.91 | 215,800 | — | — |
| 2014-09-19 | $21.95 | $52.35 | 919,800 | — | — |
| 2014-09-18 | $22.18 | $52.92 | 175,600 | — | — |
| 2014-09-17 | $22.13 | $52.78 | 205,200 | — | — |
| 2014-09-16 | $22.05 | $52.60 | 158,600 | — | — |
| 2014-09-15 | $22.08 | $52.67 | 156,200 | — | — |
| 2014-09-12 | $22.07 | $52.65 | 148,200 | — | — |
| 2014-09-11 | $22.19 | $52.93 | 189,600 | — | — |
| 2014-09-10 | $22.18 | $52.91 | 128,800 | — | — |
| 2014-09-09 | $22.09 | $52.71 | 195,000 | — | — |
| 2014-09-08 | $22.35 | $53.32 | 162,600 | — | — |
| 2014-09-05 | $22.28 | $53.14 | 164,600 | — | — |
| 2014-09-04 | $22.13 | $52.78 | 143,600 | — | — |
| 2014-09-03 | $22.29 | $53.17 | 193,400 | — | — |
| 2014-09-02 | $22.56 | $53.81 | 222,400 | — | — |
| 2014-08-29 | $22.35 | $53.32 | 423,000 | — | — |
| 2014-08-28 | $22.47 | $53.59 | 149,200 | — | — |
| 2014-08-27 | $22.67 | $54.09 | 145,000 | — | — |
| 2014-08-26 | $22.80 | $54.16 | 157,600 | — | — |
| 2014-08-25 | $22.72 | $53.99 | 110,200 | — | — |
| 2014-08-22 | $22.71 | $53.96 | 115,200 | — | — |
| 2014-08-21 | $22.87 | $54.34 | 161,600 | — | — |
| 2014-08-20 | $22.74 | $54.02 | 220,200 | — | — |
| 2014-08-19 | $22.72 | $53.99 | 110,600 | — | — |
| 2014-08-18 | $22.71 | $53.95 | 164,800 | — | — |
| 2014-08-15 | $22.33 | $53.06 | 202,800 | — | — |
| 2014-08-14 | $22.36 | $53.13 | 137,600 | — | — |
| 2014-08-13 | $22.25 | $52.87 | 114,800 | — | — |
| 2014-08-12 | $22.04 | $52.37 | 136,000 | — | — |
| 2014-08-11 | $22.07 | $52.44 | 122,400 | — | — |
| 2014-08-08 | $21.86 | $51.93 | 133,600 | — | — |
| 2014-08-07 | $21.66 | $51.45 | 124,800 | — | — |
| 2014-08-06 | $21.67 | $51.49 | 158,200 | — | — |
| 2014-08-05 | $21.56 | $51.23 | 147,600 | — | — |
| 2014-08-04 | $21.70 | $51.55 | 247,200 | — | — |
| 2014-08-01 | $21.58 | $51.26 | 244,000 | — | — |
| 2014-07-31 | $21.37 | $50.78 | 316,000 | — | — |
| 2014-07-30 | $21.71 | $51.59 | 179,800 | — | — |
| 2014-07-29 | $21.83 | $51.86 | 179,200 | — | — |
| 2014-07-28 | $22.00 | $52.27 | 230,200 | — | — |
| 2014-07-25 | $22.08 | $52.45 | 203,000 | — | — |
| 2014-07-24 | $22.33 | $53.06 | 153,400 | — | — |
| 2014-07-23 | $22.57 | $53.62 | 144,400 | — | — |
| 2014-07-22 | $22.45 | $53.34 | 180,200 | — | — |
| 2014-07-21 | $22.58 | $53.66 | 185,600 | — | — |
| 2014-07-18 | $22.66 | $53.84 | 378,400 | — | — |
| 2014-07-17 | $22.32 | $53.03 | 481,200 | — | — |
| 2014-07-16 | $22.79 | $54.15 | 383,600 | — | — |
| 2014-07-15 | $22.80 | $54.18 | 205,800 | — | — |
| 2014-07-14 | $22.86 | $54.31 | 132,200 | — | — |
| 2014-07-11 | $22.63 | $53.77 | 209,000 | — | — |
| 2014-07-10 | $22.67 | $53.85 | 181,600 | — | — |
| 2014-07-09 | $22.96 | $54.54 | 146,200 | — | — |
| 2014-07-08 | $22.99 | $54.63 | 173,800 | — | — |
| 2014-07-07 | $23.08 | $54.84 | 153,000 | — | — |
| 2014-07-03 | $23.25 | $55.26 | 123,200 | — | — |
| 2014-07-02 | $22.96 | $54.54 | 186,200 | — | — |
| 2014-07-01 | $23.26 | $55.28 | 232,600 | — | — |
| 2014-06-30 | $22.89 | $54.39 | 222,400 | — | — |
| 2014-06-27 | $22.76 | $54.09 | 446,000 | — | — |
| 2014-06-26 | $22.59 | $53.69 | 115,600 | — | — |
| 2014-06-25 | $22.76 | $54.08 | 128,800 | — | — |
| 2014-06-24 | $22.67 | $53.85 | 238,200 | — | — |
| 2014-06-23 | $22.95 | $54.53 | 125,600 | — | — |
| 2014-06-20 | $23.08 | $54.85 | 408,800 | — | — |
| 2014-06-19 | $22.90 | $54.40 | 118,400 | — | — |
| 2014-06-18 | $22.86 | $54.31 | 120,400 | — | — |
| 2014-06-17 | $22.72 | $53.97 | 223,800 | — | — |
| 2014-06-16 | $22.50 | $53.47 | 96,200 | — | — |
| 2014-06-13 | $22.57 | $53.62 | 203,000 | — | — |
| 2014-06-12 | $22.50 | $53.46 | 128,400 | — | — |
| 2014-06-11 | $22.68 | $53.90 | 184,600 | — | — |
| 2014-06-10 | $22.92 | $54.47 | 131,000 | — | — |
| 2014-06-09 | $23.00 | $54.66 | 198,400 | — | — |
| 2014-06-06 | $23.07 | $54.80 | 231,400 | — | — |
| 2014-06-05 | $22.93 | $54.48 | 278,600 | — | — |
| 2014-06-04 | $22.30 | $52.99 | 261,600 | — | — |
| 2014-06-03 | $22.19 | $52.73 | 348,000 | — | — |
| 2014-06-02 | $22.22 | $52.79 | 368,200 | — | — |
| 2014-05-30 | $22.30 | $52.99 | 324,200 | — | — |
| 2014-05-29 | $22.37 | $53.14 | 121,000 | — | — |
| 2014-05-28 | $22.43 | $53.30 | 226,600 | — | — |
| 2014-05-27 | $22.50 | $53.24 | 169,600 | — | — |
| 2014-05-23 | $22.25 | $52.67 | 186,600 | — | — |
| 2014-05-22 | $22.08 | $52.25 | 154,200 | — | — |
| 2014-05-21 | $21.89 | $51.79 | 183,800 | — | — |
| 2014-05-20 | $21.87 | $51.75 | 404,600 | — | — |
| 2014-05-19 | $21.96 | $51.96 | 142,200 | — | — |
| 2014-05-16 | $21.71 | $51.38 | 228,000 | — | — |
| 2014-05-15 | $21.61 | $51.14 | 226,000 | — | — |
| 2014-05-14 | $21.75 | $51.49 | 309,000 | — | — |
| 2014-05-13 | $22.25 | $52.67 | 274,600 | — | — |
| 2014-05-12 | $22.42 | $53.06 | 338,400 | — | — |
| 2014-05-09 | $22.06 | $52.20 | 245,200 | — | — |
| 2014-05-08 | $21.67 | $51.27 | 295,000 | — | — |
| 2014-05-07 | $21.68 | $51.32 | 214,600 | — | — |
| 2014-05-06 | $21.30 | $50.41 | 341,000 | — | — |
| 2014-05-05 | $21.58 | $51.07 | 277,200 | — | — |
| 2014-05-02 | $21.68 | $51.32 | 462,800 | — | — |
| 2014-05-01 | $21.61 | $51.13 | 429,400 | — | — |
| 2014-04-30 | $21.53 | $50.95 | 434,200 | — | — |
| 2014-04-29 | $21.45 | $50.75 | 257,800 | — | — |
| 2014-04-28 | $21.40 | $50.65 | 330,000 | — | — |
| 2014-04-25 | $21.33 | $50.47 | 310,400 | — | — |
| 2014-04-24 | $21.63 | $51.18 | 239,200 | — | — |
| 2014-04-23 | $21.75 | $51.47 | 196,200 | — | — |
| 2014-04-22 | $21.92 | $51.88 | 285,000 | — | — |
| 2014-04-21 | $21.80 | $51.58 | 352,400 | — | — |
| 2014-04-17 | $21.51 | $50.91 | 503,800 | — | — |
| 2014-04-16 | $21.66 | $51.25 | 194,400 | — | — |
| 2014-04-15 | $21.25 | $50.30 | 168,800 | — | — |
| 2014-04-14 | $21.26 | $50.33 | 232,400 | — | — |
| 2014-04-11 | $21.10 | $49.94 | 366,000 | — | — |
| 2014-04-10 | $21.37 | $50.56 | 220,000 | — | — |
| 2014-04-09 | $21.71 | $51.38 | 188,800 | — | — |
| 2014-04-08 | $21.53 | $50.95 | 206,600 | — | — |
| 2014-04-07 | $21.37 | $50.56 | 334,200 | — | — |
| 2014-04-04 | $21.81 | $51.62 | 376,400 | — | — |
| 2014-04-03 | $22.14 | $52.40 | 189,600 | — | — |
| 2014-04-02 | $22.17 | $52.47 | 186,800 | — | — |
| 2014-04-01 | $21.99 | $52.03 | 278,800 | — | — |
| 2014-03-31 | $22.12 | $52.35 | 420,400 | — | — |
| 2014-03-28 | $21.79 | $51.57 | 207,200 | — | — |
| 2014-03-27 | $21.89 | $51.80 | 183,400 | — | — |
| 2014-03-26 | $22.17 | $52.48 | 279,400 | — | — |
| 2014-03-25 | $22.26 | $52.69 | 289,800 | — | — |
| 2014-03-24 | $22.45 | $53.12 | 270,600 | — | — |
| 2014-03-21 | $22.57 | $53.40 | 840,000 | — | — |
| 2014-03-20 | $22.40 | $53.01 | 213,400 | — | — |
| 2014-03-19 | $22.29 | $52.74 | 183,200 | — | — |
| 2014-03-18 | $22.44 | $53.11 | 229,400 | — | — |
| 2014-03-17 | $22.25 | $52.66 | 281,000 | — | — |
| 2014-03-14 | $22.09 | $52.29 | 193,200 | — | — |
| 2014-03-13 | $21.89 | $51.79 | 230,200 | — | — |
| 2014-03-12 | $22.13 | $52.36 | 340,200 | — | — |
| 2014-03-11 | $21.93 | $51.90 | 197,800 | — | — |
| 2014-03-10 | $22.16 | $52.43 | 212,400 | — | — |
| 2014-03-07 | $22.25 | $52.67 | 183,200 | — | — |
| 2014-03-06 | $22.28 | $52.73 | 312,600 | — | — |
| 2014-03-05 | $22.15 | $52.42 | 299,800 | — | — |
| 2014-03-04 | $22.20 | $52.53 | 663,000 | — | — |
| 2014-03-03 | $21.36 | $50.54 | 151,000 | — | — |
| 2014-02-28 | $21.57 | $51.04 | 344,800 | — | — |
| 2014-02-27 | $21.45 | $50.75 | 263,200 | — | — |
| 2014-02-26 | $21.04 | $49.78 | 226,000 | — | — |
| 2014-02-25 | $21.01 | $49.52 | 343,200 | — | — |
| 2014-02-24 | $21.14 | $49.83 | 237,800 | — | — |
| 2014-02-21 | $21.19 | $49.95 | 267,600 | — | — |
| 2014-02-20 | $21.22 | $50.02 | 215,600 | — | — |
| 2014-02-19 | $21.21 | $49.99 | 300,600 | — | — |
| 2014-02-18 | $21.37 | $50.36 | 204,000 | — | — |
| 2014-02-14 | $21.17 | $49.89 | 239,400 | — | — |
| 2014-02-13 | $20.97 | $49.42 | 154,800 | — | — |
| 2014-02-12 | $20.63 | $48.61 | 330,600 | — | — |
| 2014-02-11 | $20.58 | $48.50 | 403,800 | — | — |
| 2014-02-10 | $20.39 | $48.06 | 258,400 | — | — |
| 2014-02-07 | $20.38 | $48.04 | 247,200 | — | — |
| 2014-02-06 | $20.20 | $47.60 | 233,800 | — | — |
| 2014-02-05 | $20.21 | $47.64 | 279,000 | — | — |
| 2014-02-04 | $20.16 | $47.51 | 509,600 | — | — |
| 2014-02-03 | $20.22 | $47.65 | 366,800 | — | — |
| 2014-01-31 | $20.83 | $49.10 | 335,800 | — | — |
| 2014-01-30 | $21.34 | $50.31 | 275,600 | — | — |
| 2014-01-29 | $21.10 | $49.73 | 337,200 | — | — |
| 2014-01-28 | $21.34 | $50.30 | 318,400 | — | — |
| 2014-01-27 | $21.19 | $49.95 | 326,400 | — | — |
| 2014-01-24 | $21.55 | $50.79 | 432,200 | — | — |
| 2014-01-23 | $21.89 | $51.58 | 471,200 | — | — |
| 2014-01-22 | $22.49 | $53.00 | 290,200 | — | — |
| 2014-01-21 | $22.58 | $53.23 | 368,000 | — | — |
| 2014-01-17 | $22.63 | $53.34 | 377,600 | — | — |
| 2014-01-16 | $22.60 | $53.27 | 364,000 | — | — |
| 2014-01-15 | $22.88 | $53.92 | 356,000 | — | — |
| 2014-01-14 | $23.16 | $54.59 | 213,200 | — | — |
| 2014-01-13 | $22.93 | $54.04 | 397,200 | — | — |
| 2014-01-10 | $23.21 | $54.69 | 492,000 | — | — |
| 2014-01-09 | $23.02 | $54.26 | 335,600 | — | — |
| 2014-01-08 | $23.22 | $54.72 | 326,000 | — | — |
| 2014-01-07 | $23.69 | $55.84 | 434,000 | — | — |
| 2014-01-06 | $23.70 | $55.87 | 287,200 | — | — |
| 2014-01-03 | $23.88 | $56.29 | 490,000 | — | — |
| 2014-01-02 | $23.66 | $55.76 | 363,200 | — | — |