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
- 1983-07-19 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 | $22.68 | $25.72 | 472,050 | — | — |
| 2014-12-30 | $22.81 | $25.88 | 288,225 | — | — |
| 2014-12-29 | $22.79 | $25.85 | 663,075 | — | — |
| 2014-12-26 | $22.84 | $25.90 | 578,925 | — | — |
| 2014-12-24 | $23.03 | $26.12 | 229,050 | — | — |
| 2014-12-23 | $23.04 | $26.14 | 648,000 | — | — |
| 2014-12-22 | $22.88 | $25.96 | 567,000 | — | — |
| 2014-12-19 | $22.91 | $25.98 | 2,090,475 | — | — |
| 2014-12-18 | $22.86 | $25.93 | 698,625 | — | — |
| 2014-12-17 | $22.59 | $25.62 | 1,074,825 | — | — |
| 2014-12-16 | $22.07 | $25.03 | 1,044,450 | — | — |
| 2014-12-15 | $22.03 | $24.99 | 1,663,425 | — | — |
| 2014-12-12 | $21.82 | $24.75 | 1,011,825 | — | — |
| 2014-12-11 | $22.22 | $25.21 | 813,600 | — | — |
| 2014-12-10 | $22.12 | $25.09 | 597,150 | — | — |
| 2014-12-09 | $22.62 | $25.66 | 1,008,675 | — | — |
| 2014-12-08 | $22.60 | $25.63 | 908,325 | — | — |
| 2014-12-05 | $22.66 | $25.70 | 719,775 | — | — |
| 2014-12-04 | $22.15 | $25.13 | 678,150 | — | — |
| 2014-12-03 | $22.16 | $25.14 | 785,475 | — | — |
| 2014-12-02 | $22.00 | $24.95 | 1,125,900 | — | — |
| 2014-12-01 | $21.64 | $24.55 | 1,203,525 | — | — |
| 2014-11-28 | $21.57 | $24.46 | 467,775 | — | — |
| 2014-11-26 | $21.55 | $24.44 | 1,021,275 | — | — |
| 2014-11-25 | $21.32 | $24.19 | 1,268,100 | — | — |
| 2014-11-24 | $20.96 | $23.78 | 694,125 | — | — |
| 2014-11-21 | $20.68 | $23.46 | 967,050 | — | — |
| 2014-11-20 | $20.76 | $23.54 | 807,075 | — | — |
| 2014-11-19 | $20.52 | $23.28 | 531,000 | — | — |
| 2014-11-18 | $20.75 | $23.53 | 717,300 | — | — |
| 2014-11-17 | $20.77 | $23.56 | 624,600 | — | — |
| 2014-11-14 | $21.25 | $24.10 | 457,875 | — | — |
| 2014-11-13 | $21.41 | $24.28 | 325,575 | — | — |
| 2014-11-12 | $21.46 | $24.34 | 475,200 | — | — |
| 2014-11-11 | $21.20 | $24.05 | 510,750 | — | — |
| 2014-11-10 | $21.16 | $24.00 | 486,000 | — | — |
| 2014-11-07 | $20.84 | $23.64 | 814,725 | — | — |
| 2014-11-06 | $21.17 | $24.02 | 704,700 | — | — |
| 2014-11-05 | $21.28 | $24.13 | 523,800 | — | — |
| 2014-11-04 | $20.93 | $23.74 | 479,025 | — | — |
| 2014-11-03 | $20.89 | $23.70 | 713,925 | — | — |
| 2014-10-31 | $21.12 | $23.95 | 760,725 | — | — |
| 2014-10-30 | $20.83 | $23.63 | 679,950 | — | — |
| 2014-10-29 | $20.68 | $23.45 | 465,975 | — | — |
| 2014-10-28 | $20.56 | $23.32 | 641,700 | — | — |
| 2014-10-27 | $19.96 | $22.63 | 441,900 | — | — |
| 2014-10-24 | $20.04 | $22.73 | 370,800 | — | — |
| 2014-10-23 | $19.88 | $22.55 | 532,350 | — | — |
| 2014-10-22 | $19.55 | $22.18 | 448,875 | — | — |
| 2014-10-21 | $20.01 | $22.70 | 603,675 | — | — |
| 2014-10-20 | $19.48 | $22.10 | 623,700 | — | — |
| 2014-10-17 | $19.55 | $22.17 | 920,700 | — | — |
| 2014-10-16 | $19.35 | $21.94 | 1,273,950 | — | — |
| 2014-10-15 | $19.20 | $21.77 | 1,531,800 | — | — |
| 2014-10-14 | $19.03 | $21.58 | 1,356,525 | — | — |
| 2014-10-13 | $18.96 | $21.50 | 1,319,400 | — | — |
| 2014-10-10 | $19.18 | $21.75 | 1,379,250 | — | — |
| 2014-10-09 | $19.53 | $22.16 | 1,147,950 | — | — |
| 2014-10-08 | $20.25 | $22.97 | 1,012,950 | — | — |
| 2014-10-07 | $19.99 | $22.67 | 780,750 | — | — |
| 2014-10-06 | $20.70 | $23.48 | 577,350 | — | — |
| 2014-10-03 | $20.72 | $23.51 | 668,925 | — | — |
| 2014-10-02 | $20.47 | $23.22 | 1,003,275 | — | — |
| 2014-10-01 | $20.22 | $22.93 | 1,175,175 | — | — |
| 2014-09-30 | $20.84 | $23.64 | 743,850 | — | — |
| 2014-09-29 | $21.25 | $24.11 | 522,900 | — | — |
| 2014-09-26 | $21.37 | $24.24 | 567,225 | — | — |
| 2014-09-25 | $21.19 | $24.03 | 790,425 | — | — |
| 2014-09-24 | $21.57 | $24.46 | 681,300 | — | — |
| 2014-09-23 | $21.35 | $24.22 | 769,050 | — | — |
| 2014-09-22 | $21.60 | $24.50 | 803,925 | — | — |
| 2014-09-19 | $21.69 | $24.61 | 1,904,175 | — | — |
| 2014-09-18 | $21.96 | $24.91 | 818,100 | — | — |
| 2014-09-17 | $21.49 | $24.37 | 773,550 | — | — |
| 2014-09-16 | $21.21 | $24.06 | 549,225 | — | — |
| 2014-09-15 | $21.11 | $23.94 | 547,200 | — | — |
| 2014-09-12 | $21.31 | $24.17 | 722,925 | — | — |
| 2014-09-11 | $21.24 | $24.09 | 541,350 | — | — |
| 2014-09-10 | $20.95 | $23.76 | 367,650 | — | — |
| 2014-09-09 | $20.83 | $23.63 | 550,125 | — | — |
| 2014-09-08 | $21.25 | $24.11 | 693,000 | — | — |
| 2014-09-05 | $20.88 | $23.68 | 324,000 | — | — |
| 2014-09-04 | $20.83 | $23.63 | 455,625 | — | — |
| 2014-09-03 | $21.06 | $23.89 | 386,325 | — | — |
| 2014-09-02 | $21.28 | $24.13 | 431,550 | — | — |
| 2014-08-29 | $21.28 | $24.14 | 309,600 | — | — |
| 2014-08-28 | $21.13 | $23.97 | 327,150 | — | — |
| 2014-08-27 | $21.28 | $24.14 | 637,650 | — | — |
| 2014-08-26 | $21.60 | $24.51 | 631,575 | — | — |
| 2014-08-25 | $21.39 | $24.26 | 980,100 | — | — |
| 2014-08-22 | $21.04 | $23.87 | 508,950 | — | — |
| 2014-08-21 | $21.08 | $23.91 | 532,800 | — | — |
| 2014-08-20 | $20.77 | $23.56 | 731,025 | — | — |
| 2014-08-19 | $20.59 | $23.35 | 595,350 | — | — |
| 2014-08-18 | $20.75 | $23.53 | 616,950 | — | — |
| 2014-08-15 | $20.55 | $23.31 | 714,600 | — | — |
| 2014-08-14 | $20.61 | $23.38 | 435,600 | — | — |
| 2014-08-13 | $20.76 | $23.54 | 450,450 | — | — |
| 2014-08-12 | $20.60 | $23.37 | 591,300 | — | — |
| 2014-08-11 | $20.67 | $23.44 | 436,050 | — | — |
| 2014-08-08 | $20.51 | $23.26 | 679,275 | — | — |
| 2014-08-07 | $20.26 | $22.98 | 699,750 | — | — |
| 2014-08-06 | $20.59 | $23.35 | 852,975 | — | — |
| 2014-08-05 | $20.46 | $23.21 | 825,975 | — | — |
| 2014-08-04 | $20.40 | $23.14 | 778,500 | — | — |
| 2014-08-01 | $20.16 | $22.87 | 833,175 | — | — |
| 2014-07-31 | $20.35 | $23.08 | 731,250 | — | — |
| 2014-07-30 | $20.84 | $23.64 | 500,400 | — | — |
| 2014-07-29 | $20.48 | $23.22 | 429,750 | — | — |
| 2014-07-28 | $20.48 | $23.22 | 465,975 | — | — |
| 2014-07-25 | $20.44 | $23.19 | 635,175 | — | — |
| 2014-07-24 | $20.58 | $23.35 | 471,600 | — | — |
| 2014-07-23 | $20.40 | $23.14 | 582,075 | — | — |
| 2014-07-22 | $20.47 | $23.21 | 495,225 | — | — |
| 2014-07-21 | $20.32 | $23.05 | 640,350 | — | — |
| 2014-07-18 | $20.43 | $23.17 | 737,100 | — | — |
| 2014-07-17 | $19.95 | $22.63 | 786,150 | — | — |
| 2014-07-16 | $20.16 | $22.86 | 467,775 | — | — |
| 2014-07-15 | $20.13 | $22.83 | 437,850 | — | — |
| 2014-07-14 | $20.33 | $23.06 | 508,725 | — | — |
| 2014-07-11 | $20.23 | $22.94 | 490,050 | — | — |
| 2014-07-10 | $20.07 | $22.76 | 585,000 | — | — |
| 2014-07-09 | $20.35 | $23.08 | 909,000 | — | — |
| 2014-07-08 | $20.49 | $23.24 | 946,125 | — | — |
| 2014-07-07 | $21.09 | $23.92 | 849,825 | — | — |
| 2014-07-03 | $21.41 | $24.29 | 424,350 | — | — |
| 2014-07-02 | $20.99 | $23.80 | 614,475 | — | — |
| 2014-07-01 | $21.04 | $23.86 | 758,250 | — | — |
| 2014-06-30 | $21.04 | $23.87 | 679,725 | — | — |
| 2014-06-27 | $21.01 | $23.83 | 742,950 | — | — |
| 2014-06-26 | $20.94 | $23.75 | 385,200 | — | — |
| 2014-06-25 | $21.00 | $23.82 | 394,650 | — | — |
| 2014-06-24 | $20.74 | $23.52 | 652,725 | — | — |
| 2014-06-23 | $21.08 | $23.91 | 473,400 | — | — |
| 2014-06-20 | $20.88 | $23.68 | 1,212,975 | — | — |
| 2014-06-19 | $20.77 | $23.56 | 503,550 | — | — |
| 2014-06-18 | $21.18 | $24.03 | 500,400 | — | — |
| 2014-06-17 | $20.99 | $23.81 | 663,975 | — | — |
| 2014-06-16 | $20.37 | $23.11 | 357,300 | — | — |
| 2014-06-13 | $20.30 | $23.03 | 428,850 | — | — |
| 2014-06-12 | $20.23 | $22.94 | 608,175 | — | — |
| 2014-06-11 | $20.48 | $23.22 | 496,125 | — | — |
| 2014-06-10 | $20.83 | $23.63 | 627,525 | — | — |
| 2014-06-09 | $21.07 | $23.90 | 634,950 | — | — |
| 2014-06-06 | $20.71 | $23.49 | 585,000 | — | — |
| 2014-06-05 | $20.34 | $23.07 | 769,050 | — | — |
| 2014-06-04 | $20.28 | $23.00 | 697,050 | — | — |
| 2014-06-03 | $19.95 | $22.62 | 797,850 | — | — |
| 2014-06-02 | $20.05 | $22.74 | 663,525 | — | — |
| 2014-05-30 | $20.09 | $22.79 | 556,875 | — | — |
| 2014-05-29 | $20.22 | $22.94 | 510,075 | — | — |
| 2014-05-28 | $20.29 | $23.02 | 562,275 | — | — |
| 2014-05-27 | $20.59 | $23.36 | 523,125 | — | — |
| 2014-05-23 | $20.41 | $23.15 | 652,500 | — | — |
| 2014-05-22 | $20.32 | $23.04 | 440,775 | — | — |
| 2014-05-21 | $20.13 | $22.84 | 787,275 | — | — |
| 2014-05-20 | $20.02 | $22.71 | 1,145,250 | — | — |
| 2014-05-19 | $20.45 | $23.19 | 1,208,925 | — | — |
| 2014-05-16 | $20.06 | $22.76 | 753,750 | — | — |
| 2014-05-15 | $19.94 | $22.61 | 933,075 | — | — |
| 2014-05-14 | $20.37 | $23.11 | 819,450 | — | — |
| 2014-05-13 | $21.00 | $23.81 | 782,325 | — | — |
| 2014-05-12 | $21.60 | $24.51 | 920,250 | — | — |
| 2014-05-09 | $20.84 | $23.64 | 1,315,800 | — | — |
| 2014-05-08 | $20.70 | $23.48 | 1,116,000 | — | — |
| 2014-05-07 | $20.76 | $23.54 | 861,975 | — | — |
| 2014-05-06 | $20.21 | $22.93 | 636,975 | — | — |
| 2014-05-05 | $20.78 | $23.57 | 675,900 | — | — |
| 2014-05-02 | $20.87 | $23.67 | 864,225 | — | — |
| 2014-05-01 | $20.80 | $23.60 | 794,700 | — | — |
| 2014-04-30 | $20.79 | $23.58 | 1,051,650 | — | — |
| 2014-04-29 | $20.44 | $23.18 | 879,975 | — | — |
| 2014-04-28 | $20.09 | $22.79 | 1,313,100 | — | — |
| 2014-04-25 | $20.24 | $22.95 | 985,050 | — | — |
| 2014-04-24 | $20.66 | $23.44 | 751,050 | — | — |
| 2014-04-23 | $20.88 | $23.68 | 1,030,050 | — | — |
| 2014-04-22 | $20.94 | $23.75 | 946,575 | — | — |
| 2014-04-21 | $20.36 | $23.09 | 1,909,800 | — | — |
| 2014-04-17 | $20.31 | $23.04 | 1,214,550 | — | — |
| 2014-04-16 | $20.25 | $22.97 | 1,501,200 | — | — |
| 2014-04-15 | $19.78 | $22.43 | 1,464,075 | — | — |
| 2014-04-14 | $19.69 | $22.34 | 1,678,500 | — | — |
| 2014-04-11 | $19.61 | $22.25 | 1,514,250 | — | — |
| 2014-04-10 | $20.20 | $22.91 | 1,144,125 | — | — |
| 2014-04-09 | $20.86 | $23.66 | 1,359,000 | — | — |
| 2014-04-08 | $20.34 | $23.07 | 1,158,975 | — | — |
| 2014-04-07 | $20.28 | $23.01 | 1,395,900 | — | — |
| 2014-04-04 | $21.00 | $23.82 | 1,390,050 | — | — |
| 2014-04-03 | $22.05 | $25.01 | 1,203,975 | — | — |
| 2014-04-02 | $22.40 | $25.41 | 621,675 | — | — |
| 2014-04-01 | $22.27 | $25.26 | 1,033,200 | — | — |
| 2014-03-31 | $22.12 | $25.08 | 1,214,325 | — | — |
| 2014-03-28 | $21.45 | $24.33 | 944,325 | — | — |
| 2014-03-27 | $21.47 | $24.35 | 695,925 | — | — |
| 2014-03-26 | $21.89 | $24.83 | 1,127,925 | — | — |
| 2014-03-25 | $22.01 | $24.97 | 744,750 | — | — |
| 2014-03-24 | $22.15 | $25.12 | 749,250 | — | — |
| 2014-03-21 | $22.19 | $25.17 | 1,774,350 | — | — |
| 2014-03-20 | $22.69 | $25.74 | 1,090,800 | — | — |
| 2014-03-19 | $21.86 | $24.80 | 1,147,950 | — | — |
| 2014-03-18 | $21.77 | $24.70 | 847,350 | — | — |
| 2014-03-17 | $21.53 | $24.42 | 880,875 | — | — |
| 2014-03-14 | $21.12 | $23.96 | 583,425 | — | — |
| 2014-03-13 | $21.10 | $23.93 | 680,175 | — | — |
| 2014-03-12 | $21.31 | $24.17 | 319,500 | — | — |
| 2014-03-11 | $21.19 | $24.03 | 437,175 | — | — |
| 2014-03-10 | $21.45 | $24.33 | 555,750 | — | — |
| 2014-03-07 | $21.38 | $24.25 | 826,875 | — | — |
| 2014-03-06 | $21.25 | $24.10 | 749,700 | — | — |
| 2014-03-05 | $21.32 | $24.19 | 917,100 | — | — |
| 2014-03-04 | $21.56 | $24.46 | 1,467,225 | — | — |
| 2014-03-03 | $20.84 | $23.63 | 765,900 | — | — |
| 2014-02-28 | $21.37 | $24.24 | 675,225 | — | — |
| 2014-02-27 | $21.58 | $24.48 | 923,625 | — | — |
| 2014-02-26 | $21.72 | $24.64 | 1,051,650 | — | — |
| 2014-02-25 | $21.16 | $24.00 | 1,782,450 | — | — |
| 2014-02-24 | $21.71 | $24.63 | 1,085,625 | — | — |
| 2014-02-21 | $21.39 | $24.26 | 918,225 | — | — |
| 2014-02-20 | $21.23 | $24.08 | 528,750 | — | — |
| 2014-02-19 | $20.96 | $23.77 | 783,450 | — | — |
| 2014-02-18 | $21.56 | $24.45 | 1,231,650 | — | — |
| 2014-02-14 | $20.92 | $23.73 | 665,100 | — | — |
| 2014-02-13 | $21.18 | $24.02 | 610,650 | — | — |
| 2014-02-12 | $20.67 | $23.45 | 481,500 | — | — |
| 2014-02-11 | $20.48 | $23.23 | 1,105,650 | — | — |
| 2014-02-10 | $20.06 | $22.75 | 666,900 | — | — |
| 2014-02-07 | $20.05 | $22.75 | 1,111,275 | — | — |
| 2014-02-06 | $19.62 | $22.26 | 1,190,925 | — | — |
| 2014-02-05 | $19.28 | $21.87 | 993,825 | — | — |
| 2014-02-04 | $19.54 | $22.16 | 1,142,775 | — | — |
| 2014-02-03 | $19.26 | $21.85 | 1,175,625 | — | — |
| 2014-01-31 | $20.07 | $22.76 | 1,111,725 | — | — |
| 2014-01-30 | $20.49 | $23.24 | 714,375 | — | — |
| 2014-01-29 | $20.32 | $23.05 | 736,200 | — | — |
| 2014-01-28 | $20.70 | $23.48 | 854,775 | — | — |
| 2014-01-27 | $20.25 | $22.97 | 1,667,925 | — | — |
| 2014-01-24 | $21.00 | $23.82 | 1,526,175 | — | — |
| 2014-01-23 | $22.14 | $25.11 | 643,725 | — | — |
| 2014-01-22 | $22.31 | $25.30 | 515,025 | — | — |
| 2014-01-21 | $22.16 | $25.13 | 846,225 | — | — |
| 2014-01-17 | $21.81 | $24.74 | 677,925 | — | — |
| 2014-01-16 | $22.14 | $25.12 | 898,200 | — | — |
| 2014-01-15 | $22.00 | $24.95 | 1,220,625 | — | — |
| 2014-01-14 | $21.73 | $24.65 | 644,400 | — | — |
| 2014-01-13 | $21.43 | $24.31 | 759,825 | — | — |
| 2014-01-10 | $21.56 | $24.45 | 520,200 | — | — |
| 2014-01-09 | $21.56 | $24.45 | 783,225 | — | — |
| 2014-01-08 | $21.64 | $24.55 | 1,293,300 | — | — |
| 2014-01-07 | $21.44 | $24.32 | 785,925 | — | — |
| 2014-01-06 | $21.07 | $23.90 | 803,025 | — | — |
| 2014-01-03 | $21.03 | $23.85 | 470,700 | — | — |
| 2014-01-02 | $20.91 | $23.71 | 614,250 | — | — |