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
- 1993-12-13 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 | $21.22 | $22.60 | 448,500 | — | — |
| 2014-12-30 | $21.35 | $22.73 | 592,500 | — | — |
| 2014-12-29 | $21.43 | $22.83 | 553,500 | — | — |
| 2014-12-26 | $21.07 | $22.44 | 548,400 | — | — |
| 2014-12-24 | $21.03 | $22.40 | 346,050 | — | — |
| 2014-12-23 | $21.09 | $22.46 | 650,100 | — | — |
| 2014-12-22 | $21.11 | $22.49 | 357,900 | — | — |
| 2014-12-19 | $20.95 | $22.32 | 1,986,000 | — | — |
| 2014-12-18 | $21.17 | $22.54 | 543,000 | — | — |
| 2014-12-17 | $20.97 | $22.34 | 859,650 | — | — |
| 2014-12-16 | $20.81 | $22.17 | 931,500 | — | — |
| 2014-12-15 | $21.07 | $22.44 | 520,950 | — | — |
| 2014-12-12 | $21.31 | $22.69 | 646,050 | — | — |
| 2014-12-11 | $21.29 | $22.68 | 788,700 | — | — |
| 2014-12-10 | $21.07 | $22.44 | 1,078,050 | — | — |
| 2014-12-09 | $21.69 | $23.10 | 610,800 | — | — |
| 2014-12-08 | $21.45 | $22.84 | 696,000 | — | — |
| 2014-12-05 | $21.45 | $22.85 | 907,650 | — | — |
| 2014-12-04 | $21.71 | $23.13 | 1,211,850 | — | — |
| 2014-12-03 | $22.77 | $24.25 | 600,900 | — | — |
| 2014-12-02 | $22.54 | $24.01 | 978,300 | — | — |
| 2014-12-01 | $22.00 | $23.43 | 731,550 | — | — |
| 2014-11-28 | $22.73 | $24.21 | 344,250 | — | — |
| 2014-11-26 | $22.65 | $24.12 | 606,000 | — | — |
| 2014-11-25 | $22.69 | $24.16 | 694,500 | — | — |
| 2014-11-24 | $22.67 | $24.14 | 899,550 | — | — |
| 2014-11-21 | $22.16 | $23.60 | 666,150 | — | — |
| 2014-11-20 | $22.25 | $23.69 | 469,350 | — | — |
| 2014-11-19 | $21.90 | $23.32 | 504,900 | — | — |
| 2014-11-18 | $21.41 | $22.80 | 674,400 | — | — |
| 2014-11-17 | $21.57 | $22.97 | 876,000 | — | — |
| 2014-11-14 | $21.89 | $23.31 | 750,000 | — | — |
| 2014-11-13 | $21.63 | $23.04 | 738,450 | — | — |
| 2014-11-12 | $21.89 | $23.32 | 560,400 | — | — |
| 2014-11-11 | $21.51 | $22.90 | 567,150 | — | — |
| 2014-11-10 | $21.79 | $23.21 | 592,200 | — | — |
| 2014-11-07 | $21.70 | $23.11 | 483,750 | — | — |
| 2014-11-06 | $21.85 | $23.27 | 334,800 | — | — |
| 2014-11-05 | $21.25 | $22.64 | 777,150 | — | — |
| 2014-11-04 | $21.04 | $22.41 | 826,500 | — | — |
| 2014-11-03 | $21.14 | $22.51 | 1,055,550 | — | — |
| 2014-10-31 | $20.90 | $22.26 | 1,186,800 | — | — |
| 2014-10-30 | $20.77 | $22.12 | 900,900 | — | — |
| 2014-10-29 | $20.53 | $21.87 | 608,700 | — | — |
| 2014-10-28 | $20.47 | $21.80 | 772,950 | — | — |
| 2014-10-27 | $20.00 | $21.30 | 766,650 | — | — |
| 2014-10-24 | $19.95 | $21.25 | 704,250 | — | — |
| 2014-10-23 | $19.85 | $21.14 | 680,250 | — | — |
| 2014-10-22 | $20.00 | $21.30 | 1,018,500 | — | — |
| 2014-10-21 | $19.65 | $20.93 | 1,193,100 | — | — |
| 2014-10-20 | $19.25 | $20.50 | 4,171,650 | — | — |
| 2014-10-17 | $21.29 | $22.68 | 1,221,900 | — | — |
| 2014-10-16 | $21.69 | $23.10 | 1,055,850 | — | — |
| 2014-10-15 | $21.33 | $22.71 | 931,050 | — | — |
| 2014-10-14 | $21.36 | $22.75 | 709,950 | — | — |
| 2014-10-13 | $21.15 | $22.52 | 638,100 | — | — |
| 2014-10-10 | $21.27 | $22.65 | 1,057,500 | — | — |
| 2014-10-09 | $21.19 | $22.57 | 737,850 | — | — |
| 2014-10-08 | $21.46 | $22.86 | 626,400 | — | — |
| 2014-10-07 | $20.99 | $22.36 | 679,800 | — | — |
| 2014-10-06 | $21.21 | $22.59 | 469,500 | — | — |
| 2014-10-03 | $21.64 | $23.05 | 758,400 | — | — |
| 2014-10-02 | $21.47 | $22.87 | 1,001,850 | — | — |
| 2014-10-01 | $21.19 | $22.57 | 1,164,450 | — | — |
| 2014-09-30 | $21.49 | $22.88 | 683,550 | — | — |
| 2014-09-29 | $21.89 | $23.32 | 530,400 | — | — |
| 2014-09-26 | $22.02 | $23.45 | 369,450 | — | — |
| 2014-09-25 | $21.97 | $23.39 | 801,450 | — | — |
| 2014-09-24 | $22.03 | $23.46 | 370,650 | — | — |
| 2014-09-23 | $22.04 | $23.47 | 499,950 | — | — |
| 2014-09-22 | $22.26 | $23.71 | 436,050 | — | — |
| 2014-09-19 | $22.49 | $23.96 | 1,488,600 | — | — |
| 2014-09-18 | $22.97 | $24.47 | 774,300 | — | — |
| 2014-09-17 | $22.79 | $24.27 | 1,189,050 | — | — |
| 2014-09-16 | $22.59 | $24.06 | 718,950 | — | — |
| 2014-09-15 | $22.42 | $23.88 | 757,650 | — | — |
| 2014-09-12 | $22.57 | $24.03 | 781,950 | — | — |
| 2014-09-11 | $22.23 | $23.68 | 769,350 | — | — |
| 2014-09-10 | $22.08 | $23.52 | 548,700 | — | — |
| 2014-09-09 | $22.12 | $23.56 | 552,600 | — | — |
| 2014-09-08 | $22.60 | $24.07 | 347,850 | — | — |
| 2014-09-05 | $22.67 | $24.15 | 447,900 | — | — |
| 2014-09-04 | $22.71 | $24.18 | 653,250 | — | — |
| 2014-09-03 | $22.31 | $23.76 | 616,200 | — | — |
| 2014-09-02 | $22.56 | $24.03 | 783,000 | — | — |
| 2014-08-29 | $22.66 | $24.13 | 322,800 | — | — |
| 2014-08-28 | $22.81 | $24.30 | 870,900 | — | — |
| 2014-08-27 | $23.29 | $24.81 | 784,500 | — | — |
| 2014-08-26 | $23.40 | $24.92 | 989,400 | — | — |
| 2014-08-25 | $23.15 | $24.65 | 765,750 | — | — |
| 2014-08-22 | $22.97 | $24.47 | 526,200 | — | — |
| 2014-08-21 | $22.78 | $24.26 | 681,300 | — | — |
| 2014-08-20 | $22.81 | $24.30 | 765,150 | — | — |
| 2014-08-19 | $22.55 | $24.01 | 628,650 | — | — |
| 2014-08-18 | $22.29 | $23.74 | 836,250 | — | — |
| 2014-08-15 | $22.07 | $23.50 | 1,121,700 | — | — |
| 2014-08-14 | $21.55 | $22.95 | 408,900 | — | — |
| 2014-08-13 | $21.32 | $22.71 | 485,250 | — | — |
| 2014-08-12 | $21.35 | $22.73 | 912,750 | — | — |
| 2014-08-11 | $21.95 | $23.37 | 894,000 | — | — |
| 2014-08-08 | $22.14 | $23.58 | 806,850 | — | — |
| 2014-08-07 | $22.25 | $23.70 | 775,350 | — | — |
| 2014-08-06 | $22.37 | $23.83 | 1,081,200 | — | — |
| 2014-08-05 | $21.65 | $23.05 | 963,150 | — | — |
| 2014-08-04 | $21.14 | $22.51 | 1,270,050 | — | — |
| 2014-08-01 | $21.04 | $22.41 | 1,553,400 | — | — |
| 2014-07-31 | $21.23 | $22.61 | 3,554,400 | — | — |
| 2014-07-30 | $22.77 | $24.25 | 995,400 | — | — |
| 2014-07-29 | $22.11 | $23.54 | 600,450 | — | — |
| 2014-07-28 | $22.34 | $23.79 | 602,550 | — | — |
| 2014-07-25 | $22.28 | $23.73 | 499,200 | — | — |
| 2014-07-24 | $22.46 | $23.92 | 1,131,450 | — | — |
| 2014-07-23 | $22.27 | $23.72 | 593,400 | — | — |
| 2014-07-22 | $22.41 | $23.86 | 863,700 | — | — |
| 2014-07-21 | $22.48 | $23.94 | 1,191,750 | — | — |
| 2014-07-18 | $22.51 | $23.98 | 676,950 | — | — |
| 2014-07-17 | $22.31 | $23.76 | 506,550 | — | — |
| 2014-07-16 | $22.29 | $23.74 | 400,950 | — | — |
| 2014-07-15 | $22.49 | $23.95 | 482,400 | — | — |
| 2014-07-14 | $22.57 | $24.04 | 621,600 | — | — |
| 2014-07-11 | $22.69 | $24.17 | 590,100 | — | — |
| 2014-07-10 | $23.17 | $24.67 | 1,222,050 | — | — |
| 2014-07-09 | $23.70 | $25.24 | 1,223,550 | — | — |
| 2014-07-08 | $23.01 | $24.51 | 876,000 | — | — |
| 2014-07-07 | $22.86 | $24.35 | 715,350 | — | — |
| 2014-07-03 | $22.96 | $24.45 | 452,550 | — | — |
| 2014-07-02 | $22.78 | $24.26 | 1,567,500 | — | — |
| 2014-07-01 | $23.18 | $24.69 | 1,315,350 | — | — |
| 2014-06-30 | $22.87 | $24.35 | 1,080,000 | — | — |
| 2014-06-27 | $22.55 | $24.02 | 1,455,150 | — | — |
| 2014-06-26 | $22.37 | $23.82 | 1,535,550 | — | — |
| 2014-06-25 | $22.37 | $23.83 | 780,900 | — | — |
| 2014-06-24 | $22.00 | $23.43 | 754,950 | — | — |
| 2014-06-23 | $21.87 | $23.30 | 525,750 | — | — |
| 2014-06-20 | $21.85 | $23.27 | 1,120,800 | — | — |
| 2014-06-19 | $21.63 | $23.04 | 474,000 | — | — |
| 2014-06-18 | $21.64 | $23.05 | 474,750 | — | — |
| 2014-06-17 | $21.57 | $22.97 | 745,800 | — | — |
| 2014-06-16 | $21.07 | $22.44 | 444,600 | — | — |
| 2014-06-13 | $21.05 | $22.42 | 357,450 | — | — |
| 2014-06-12 | $21.19 | $22.56 | 486,300 | — | — |
| 2014-06-11 | $21.33 | $22.71 | 582,900 | — | — |
| 2014-06-10 | $21.60 | $23.00 | 563,100 | — | — |
| 2014-06-09 | $21.89 | $23.31 | 474,300 | — | — |
| 2014-06-06 | $22.09 | $23.53 | 679,350 | — | — |
| 2014-06-05 | $21.87 | $23.29 | 621,900 | — | — |
| 2014-06-04 | $21.89 | $23.31 | 1,139,100 | — | — |
| 2014-06-03 | $21.70 | $23.11 | 1,880,250 | — | — |
| 2014-06-02 | $21.55 | $22.95 | 1,483,050 | — | — |
| 2014-05-30 | $21.24 | $22.62 | 1,036,650 | — | — |
| 2014-05-29 | $21.08 | $22.45 | 1,006,050 | — | — |
| 2014-05-28 | $20.91 | $22.27 | 1,568,100 | — | — |
| 2014-05-27 | $21.68 | $23.09 | 707,850 | — | — |
| 2014-05-23 | $21.36 | $22.75 | 1,232,400 | — | — |
| 2014-05-22 | $21.77 | $23.18 | 622,200 | — | — |
| 2014-05-21 | $21.49 | $22.89 | 578,550 | — | — |
| 2014-05-20 | $21.53 | $22.93 | 870,450 | — | — |
| 2014-05-19 | $22.21 | $23.66 | 300,450 | — | — |
| 2014-05-16 | $22.14 | $23.58 | 454,800 | — | — |
| 2014-05-15 | $21.85 | $23.27 | 645,000 | — | — |
| 2014-05-14 | $21.91 | $23.33 | 528,750 | — | — |
| 2014-05-13 | $22.33 | $23.79 | 526,650 | — | — |
| 2014-05-12 | $22.52 | $23.98 | 512,400 | — | — |
| 2014-05-09 | $21.87 | $23.30 | 880,800 | — | — |
| 2014-05-08 | $21.93 | $23.35 | 1,087,800 | — | — |
| 2014-05-07 | $21.78 | $23.20 | 1,678,650 | — | — |
| 2014-05-06 | $22.17 | $23.61 | 1,156,200 | — | — |
| 2014-05-05 | $22.91 | $24.40 | 1,056,300 | — | — |
| 2014-05-02 | $22.93 | $24.42 | 687,450 | — | — |
| 2014-05-01 | $23.15 | $24.66 | 1,334,250 | — | — |
| 2014-04-30 | $23.74 | $25.28 | 1,000,200 | — | — |
| 2014-04-29 | $23.45 | $24.98 | 719,550 | — | — |
| 2014-04-28 | $23.05 | $24.55 | 584,550 | — | — |
| 2014-04-25 | $23.31 | $24.83 | 411,450 | — | — |
| 2014-04-24 | $23.45 | $24.97 | 387,900 | — | — |
| 2014-04-23 | $23.39 | $24.91 | 496,200 | — | — |
| 2014-04-22 | $23.52 | $25.05 | 724,200 | — | — |
| 2014-04-21 | $23.21 | $24.72 | 577,800 | — | — |
| 2014-04-17 | $23.24 | $24.75 | 599,550 | — | — |
| 2014-04-16 | $23.17 | $24.68 | 483,450 | — | — |
| 2014-04-15 | $23.11 | $24.61 | 551,850 | — | — |
| 2014-04-14 | $23.16 | $24.67 | 459,150 | — | — |
| 2014-04-11 | $23.17 | $24.68 | 819,000 | — | — |
| 2014-04-10 | $23.39 | $24.91 | 1,149,600 | — | — |
| 2014-04-09 | $23.50 | $25.03 | 884,700 | — | — |
| 2014-04-08 | $23.61 | $25.14 | 455,850 | — | — |
| 2014-04-07 | $23.61 | $25.15 | 433,650 | — | — |
| 2014-04-04 | $24.08 | $25.65 | 421,650 | — | — |
| 2014-04-03 | $24.44 | $26.03 | 480,300 | — | — |
| 2014-04-02 | $24.68 | $26.28 | 491,700 | — | — |
| 2014-04-01 | $24.27 | $25.85 | 913,050 | — | — |
| 2014-03-31 | $23.99 | $25.55 | 939,750 | — | — |
| 2014-03-28 | $23.58 | $25.11 | 1,233,600 | — | — |
| 2014-03-27 | $23.62 | $25.16 | 626,550 | — | — |
| 2014-03-26 | $23.72 | $25.26 | 729,900 | — | — |
| 2014-03-25 | $24.21 | $25.79 | 704,550 | — | — |
| 2014-03-24 | $24.55 | $26.14 | 1,091,250 | — | — |
| 2014-03-21 | $24.33 | $25.92 | 906,750 | — | — |
| 2014-03-20 | $24.07 | $25.63 | 526,350 | — | — |
| 2014-03-19 | $24.19 | $25.76 | 519,750 | — | — |
| 2014-03-18 | $24.43 | $26.01 | 925,350 | — | — |
| 2014-03-17 | $24.45 | $26.04 | 709,500 | — | — |
| 2014-03-14 | $24.25 | $25.83 | 520,500 | — | — |
| 2014-03-13 | $24.19 | $25.77 | 768,750 | — | — |
| 2014-03-12 | $24.22 | $25.79 | 985,350 | — | — |
| 2014-03-11 | $24.48 | $26.07 | 835,200 | — | — |
| 2014-03-10 | $25.03 | $26.66 | 462,150 | — | — |
| 2014-03-07 | $25.01 | $26.63 | 882,750 | — | — |
| 2014-03-06 | $24.33 | $25.92 | 906,300 | — | — |
| 2014-03-05 | $24.57 | $26.17 | 816,600 | — | — |
| 2014-03-04 | $24.48 | $26.07 | 824,100 | — | — |
| 2014-03-03 | $24.13 | $25.70 | 567,450 | — | — |
| 2014-02-28 | $24.30 | $25.88 | 822,600 | — | — |
| 2014-02-27 | $24.38 | $25.97 | 607,650 | — | — |
| 2014-02-26 | $24.25 | $25.83 | 946,500 | — | — |
| 2014-02-25 | $23.89 | $25.45 | 2,127,900 | — | — |
| 2014-02-24 | $23.40 | $24.92 | 1,509,900 | — | — |
| 2014-02-21 | $23.13 | $24.63 | 1,787,700 | — | — |
| 2014-02-20 | $22.19 | $23.64 | 793,500 | — | — |
| 2014-02-19 | $22.30 | $23.75 | 963,900 | — | — |
| 2014-02-18 | $22.71 | $24.19 | 614,700 | — | — |
| 2014-02-14 | $22.78 | $24.26 | 350,250 | — | — |
| 2014-02-13 | $22.88 | $24.37 | 675,600 | — | — |
| 2014-02-12 | $22.49 | $23.96 | 506,100 | — | — |
| 2014-02-11 | $22.69 | $24.17 | 1,037,100 | — | — |
| 2014-02-10 | $22.25 | $23.69 | 663,750 | — | — |
| 2014-02-07 | $22.15 | $23.59 | 714,450 | — | — |
| 2014-02-06 | $21.98 | $23.41 | 1,594,050 | — | — |
| 2014-02-05 | $21.02 | $22.39 | 765,750 | — | — |
| 2014-02-04 | $20.61 | $21.95 | 1,413,450 | — | — |
| 2014-02-03 | $20.98 | $22.34 | 964,500 | — | — |
| 2014-01-31 | $21.73 | $23.14 | 2,809,950 | — | — |
| 2014-01-30 | $21.92 | $23.35 | 928,350 | — | — |
| 2014-01-29 | $21.63 | $23.03 | 1,402,350 | — | — |
| 2014-01-28 | $22.07 | $23.51 | 694,350 | — | — |
| 2014-01-27 | $22.03 | $23.46 | 996,900 | — | — |
| 2014-01-24 | $21.90 | $23.32 | 925,800 | — | — |
| 2014-01-23 | $22.00 | $23.43 | 1,056,600 | — | — |
| 2014-01-22 | $22.35 | $23.81 | 1,007,100 | — | — |
| 2014-01-21 | $22.21 | $23.65 | 1,170,900 | — | — |
| 2014-01-17 | $22.11 | $23.54 | 932,850 | — | — |
| 2014-01-16 | $21.89 | $23.32 | 1,471,800 | — | — |
| 2014-01-15 | $22.31 | $23.76 | 1,138,950 | — | — |
| 2014-01-14 | $22.56 | $24.03 | 1,134,150 | — | — |
| 2014-01-13 | $22.55 | $24.01 | 1,571,400 | — | — |
| 2014-01-10 | $22.49 | $23.95 | 3,550,200 | — | — |
| 2014-01-09 | $23.01 | $24.51 | 2,320,650 | — | — |
| 2014-01-08 | $22.64 | $24.11 | 3,160,800 | — | — |
| 2014-01-07 | $23.54 | $25.07 | 999,750 | — | — |
| 2014-01-06 | $23.77 | $25.31 | 865,650 | — | — |
| 2014-01-03 | $24.25 | $25.83 | 476,700 | — | — |
| 2014-01-02 | $24.05 | $25.62 | 784,350 | — | — |