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 | $27.57 | $27.57 | 254,900 | — | — |
| 2014-12-30 | $27.78 | $27.78 | 234,300 | — | — |
| 2014-12-29 | $27.90 | $27.90 | 236,400 | — | — |
| 2014-12-26 | $27.88 | $27.88 | 161,700 | — | — |
| 2014-12-24 | $28.00 | $28.00 | 85,300 | — | — |
| 2014-12-23 | $27.63 | $27.63 | 204,500 | — | — |
| 2014-12-22 | $27.84 | $27.84 | 315,100 | — | — |
| 2014-12-19 | $27.29 | $27.29 | 730,900 | — | — |
| 2014-12-18 | $27.31 | $27.31 | 355,000 | — | — |
| 2014-12-17 | $26.79 | $26.79 | 466,800 | — | — |
| 2014-12-16 | $26.26 | $26.26 | 433,900 | — | — |
| 2014-12-15 | $26.65 | $26.65 | 577,500 | — | — |
| 2014-12-12 | $27.15 | $27.15 | 490,100 | — | — |
| 2014-12-11 | $27.03 | $27.03 | 292,100 | — | — |
| 2014-12-10 | $26.70 | $26.70 | 449,300 | — | — |
| 2014-12-09 | $27.37 | $27.37 | 455,800 | — | — |
| 2014-12-08 | $27.03 | $27.03 | 718,900 | — | — |
| 2014-12-05 | $27.02 | $27.02 | 305,200 | — | — |
| 2014-12-04 | $26.47 | $26.47 | 618,400 | — | — |
| 2014-12-03 | $26.04 | $26.04 | 256,500 | — | — |
| 2014-12-02 | $25.41 | $25.41 | 228,200 | — | — |
| 2014-12-01 | $24.97 | $24.97 | 394,400 | — | — |
| 2014-11-28 | $25.46 | $25.46 | 134,300 | — | — |
| 2014-11-26 | $25.78 | $25.78 | 261,500 | — | — |
| 2014-11-25 | $25.03 | $25.03 | 264,300 | — | — |
| 2014-11-24 | $25.08 | $25.08 | 332,000 | — | — |
| 2014-11-21 | $24.86 | $24.86 | 1,123,400 | — | — |
| 2014-11-20 | $24.45 | $24.45 | 753,200 | — | — |
| 2014-11-19 | $24.28 | $24.28 | 604,900 | — | — |
| 2014-11-18 | $24.84 | $24.84 | 462,400 | — | — |
| 2014-11-17 | $24.40 | $24.40 | 325,500 | — | — |
| 2014-11-14 | $24.99 | $24.99 | 273,000 | — | — |
| 2014-11-13 | $25.01 | $25.01 | 430,500 | — | — |
| 2014-11-12 | $25.77 | $25.77 | 256,300 | — | — |
| 2014-11-11 | $25.83 | $25.83 | 328,400 | — | — |
| 2014-11-10 | $25.35 | $25.35 | 330,100 | — | — |
| 2014-11-07 | $25.26 | $25.26 | 465,600 | — | — |
| 2014-11-06 | $25.83 | $25.83 | 373,100 | — | — |
| 2014-11-05 | $25.88 | $25.88 | 428,300 | — | — |
| 2014-11-04 | $25.30 | $25.30 | 379,200 | — | — |
| 2014-11-03 | $25.38 | $25.38 | 432,500 | — | — |
| 2014-10-31 | $25.38 | $25.38 | 511,900 | — | — |
| 2014-10-30 | $24.60 | $24.60 | 457,000 | — | — |
| 2014-10-29 | $24.85 | $24.85 | 274,200 | — | — |
| 2014-10-28 | $24.82 | $24.82 | 360,500 | — | — |
| 2014-10-27 | $24.14 | $24.14 | 280,900 | — | — |
| 2014-10-24 | $23.89 | $23.89 | 238,300 | — | — |
| 2014-10-23 | $23.81 | $23.81 | 340,100 | — | — |
| 2014-10-22 | $23.22 | $23.22 | 358,900 | — | — |
| 2014-10-21 | $23.70 | $23.70 | 485,200 | — | — |
| 2014-10-20 | $23.26 | $23.26 | 429,400 | — | — |
| 2014-10-17 | $22.84 | $22.84 | 590,100 | — | — |
| 2014-10-16 | $22.90 | $22.90 | 873,500 | — | — |
| 2014-10-15 | $22.82 | $22.82 | 786,800 | — | — |
| 2014-10-14 | $22.52 | $22.52 | 655,500 | — | — |
| 2014-10-13 | $22.57 | $22.57 | 748,200 | — | — |
| 2014-10-10 | $22.64 | $22.64 | 1,281,300 | — | — |
| 2014-10-09 | $24.54 | $24.54 | 567,200 | — | — |
| 2014-10-08 | $25.40 | $25.40 | 749,500 | — | — |
| 2014-10-07 | $25.27 | $25.27 | 1,047,000 | — | — |
| 2014-10-06 | $26.68 | $26.68 | 628,700 | — | — |
| 2014-10-03 | $27.40 | $27.40 | 639,200 | — | — |
| 2014-10-02 | $27.55 | $27.55 | 799,700 | — | — |
| 2014-10-01 | $27.25 | $27.25 | 993,200 | — | — |
| 2014-09-30 | $27.15 | $27.15 | 622,800 | — | — |
| 2014-09-29 | $27.54 | $27.54 | 627,600 | — | — |
| 2014-09-26 | $27.51 | $27.51 | 515,000 | — | — |
| 2014-09-25 | $27.50 | $27.50 | 1,097,600 | — | — |
| 2014-09-24 | $27.53 | $27.53 | 363,500 | — | — |
| 2014-09-23 | $27.39 | $27.39 | 599,500 | — | — |
| 2014-09-22 | $27.25 | $27.25 | 394,000 | — | — |
| 2014-09-19 | $27.59 | $27.59 | 739,000 | — | — |
| 2014-09-18 | $28.07 | $28.07 | 392,500 | — | — |
| 2014-09-17 | $27.75 | $27.75 | 392,500 | — | — |
| 2014-09-16 | $27.54 | $27.54 | 504,000 | — | — |
| 2014-09-15 | $27.40 | $27.40 | 713,100 | — | — |
| 2014-09-12 | $27.33 | $27.33 | 597,900 | — | — |
| 2014-09-11 | $27.37 | $27.37 | 370,400 | — | — |
| 2014-09-10 | $27.27 | $27.27 | 361,500 | — | — |
| 2014-09-09 | $27.15 | $27.15 | 600,500 | — | — |
| 2014-09-08 | $27.01 | $27.01 | 486,500 | — | — |
| 2014-09-05 | $26.99 | $26.99 | 872,300 | — | — |
| 2014-09-04 | $26.86 | $26.86 | 686,700 | — | — |
| 2014-09-03 | $26.62 | $26.62 | 855,300 | — | — |
| 2014-09-02 | $26.45 | $26.45 | 993,700 | — | — |
| 2014-08-29 | $26.06 | $26.06 | 538,900 | — | — |
| 2014-08-28 | $25.66 | $25.66 | 604,500 | — | — |
| 2014-08-27 | $24.90 | $24.90 | 401,900 | — | — |
| 2014-08-26 | $24.96 | $24.96 | 454,500 | — | — |
| 2014-08-25 | $24.72 | $24.72 | 519,200 | — | — |
| 2014-08-22 | $24.89 | $24.89 | 715,600 | — | — |
| 2014-08-21 | $25.15 | $25.15 | 1,739,200 | — | — |
| 2014-08-20 | $24.00 | $24.00 | 2,510,700 | — | — |
| 2014-08-19 | $23.36 | $23.36 | 637,800 | — | — |
| 2014-08-18 | $23.70 | $23.70 | 256,400 | — | — |
| 2014-08-15 | $23.47 | $23.47 | 324,400 | — | — |
| 2014-08-14 | $23.39 | $23.39 | 492,200 | — | — |
| 2014-08-13 | $23.56 | $23.56 | 517,200 | — | — |
| 2014-08-12 | $22.99 | $22.99 | 340,400 | — | — |
| 2014-08-11 | $23.09 | $23.09 | 457,400 | — | — |
| 2014-08-08 | $22.53 | $22.53 | 261,900 | — | — |
| 2014-08-07 | $22.34 | $22.34 | 378,000 | — | — |
| 2014-08-06 | $22.55 | $22.55 | 215,100 | — | — |
| 2014-08-05 | $22.43 | $22.43 | 354,000 | — | — |
| 2014-08-04 | $22.32 | $22.32 | 501,700 | — | — |
| 2014-08-01 | $22.41 | $22.41 | 611,300 | — | — |
| 2014-07-31 | $22.33 | $22.33 | 725,100 | — | — |
| 2014-07-30 | $23.08 | $23.08 | 544,800 | — | — |
| 2014-07-29 | $22.67 | $22.67 | 612,700 | — | — |
| 2014-07-28 | $22.95 | $22.95 | 1,075,100 | — | — |
| 2014-07-25 | $21.80 | $21.80 | 667,300 | — | — |
| 2014-07-24 | $22.77 | $22.77 | 378,100 | — | — |
| 2014-07-23 | $22.79 | $22.79 | 1,010,700 | — | — |
| 2014-07-22 | $24.13 | $24.13 | 865,400 | — | — |
| 2014-07-21 | $24.82 | $24.82 | 339,700 | — | — |
| 2014-07-18 | $24.84 | $24.84 | 610,400 | — | — |
| 2014-07-17 | $24.19 | $24.19 | 318,800 | — | — |
| 2014-07-16 | $24.81 | $24.81 | 500,100 | — | — |
| 2014-07-15 | $24.84 | $24.84 | 382,100 | — | — |
| 2014-07-14 | $25.00 | $25.00 | 307,900 | — | — |
| 2014-07-11 | $25.23 | $25.23 | 288,700 | — | — |
| 2014-07-10 | $25.25 | $25.25 | 347,800 | — | — |
| 2014-07-09 | $25.57 | $25.57 | 313,500 | — | — |
| 2014-07-08 | $25.55 | $25.55 | 487,300 | — | — |
| 2014-07-07 | $26.05 | $26.05 | 424,300 | — | — |
| 2014-07-03 | $26.73 | $26.73 | 268,000 | — | — |
| 2014-07-02 | $26.43 | $26.43 | 226,600 | — | — |
| 2014-07-01 | $26.59 | $26.59 | 704,500 | — | — |
| 2014-06-30 | $26.15 | $26.15 | 410,200 | — | — |
| 2014-06-27 | $26.14 | $26.14 | 658,400 | — | — |
| 2014-06-26 | $25.83 | $25.83 | 298,800 | — | — |
| 2014-06-25 | $26.22 | $26.22 | 376,100 | — | — |
| 2014-06-24 | $26.26 | $26.26 | 432,500 | — | — |
| 2014-06-23 | $26.80 | $26.80 | 418,400 | — | — |
| 2014-06-20 | $26.92 | $26.92 | 1,014,900 | — | — |
| 2014-06-19 | $26.95 | $26.95 | 705,900 | — | — |
| 2014-06-18 | $27.48 | $27.48 | 416,100 | — | — |
| 2014-06-17 | $27.58 | $27.58 | 560,500 | — | — |
| 2014-06-16 | $27.50 | $27.50 | 366,500 | — | — |
| 2014-06-13 | $27.61 | $27.61 | 396,200 | — | — |
| 2014-06-12 | $27.34 | $27.34 | 292,300 | — | — |
| 2014-06-11 | $27.60 | $27.60 | 541,300 | — | — |
| 2014-06-10 | $27.62 | $27.62 | 580,000 | — | — |
| 2014-06-09 | $27.43 | $27.43 | 697,700 | — | — |
| 2014-06-06 | $27.26 | $27.26 | 570,700 | — | — |
| 2014-06-05 | $26.92 | $26.92 | 696,300 | — | — |
| 2014-06-04 | $26.45 | $26.45 | 353,500 | — | — |
| 2014-06-03 | $26.14 | $26.14 | 573,500 | — | — |
| 2014-06-02 | $25.54 | $25.54 | 462,500 | — | — |
| 2014-05-30 | $25.94 | $25.94 | 315,600 | — | — |
| 2014-05-29 | $26.06 | $26.06 | 293,400 | — | — |
| 2014-05-28 | $25.93 | $25.93 | 878,200 | — | — |
| 2014-05-27 | $25.72 | $25.72 | 614,700 | — | — |
| 2014-05-23 | $24.96 | $24.96 | 583,100 | — | — |
| 2014-05-22 | $24.37 | $24.37 | 1,561,400 | — | — |
| 2014-05-21 | $23.21 | $23.21 | 874,700 | — | — |
| 2014-05-20 | $22.43 | $22.43 | 671,400 | — | — |
| 2014-05-19 | $22.87 | $22.87 | 631,500 | — | — |
| 2014-05-16 | $22.31 | $22.31 | 273,200 | — | — |
| 2014-05-15 | $22.15 | $22.15 | 463,200 | — | — |
| 2014-05-14 | $22.33 | $22.33 | 451,600 | — | — |
| 2014-05-13 | $23.09 | $23.09 | 453,500 | — | — |
| 2014-05-12 | $23.70 | $23.70 | 328,300 | — | — |
| 2014-05-09 | $23.09 | $23.09 | 254,600 | — | — |
| 2014-05-08 | $22.92 | $22.92 | 244,300 | — | — |
| 2014-05-07 | $22.97 | $22.97 | 246,600 | — | — |
| 2014-05-06 | $22.92 | $22.92 | 309,600 | — | — |
| 2014-05-05 | $23.28 | $23.28 | 209,100 | — | — |
| 2014-05-02 | $23.37 | $23.37 | 319,700 | — | — |
| 2014-05-01 | $23.34 | $23.34 | 584,000 | — | — |
| 2014-04-30 | $23.98 | $23.98 | 325,300 | — | — |
| 2014-04-29 | $23.84 | $23.84 | 271,900 | — | — |
| 2014-04-28 | $24.24 | $24.24 | 408,800 | — | — |
| 2014-04-25 | $24.25 | $24.25 | 396,200 | — | — |
| 2014-04-24 | $25.33 | $25.33 | 425,800 | — | — |
| 2014-04-23 | $25.39 | $25.39 | 412,300 | — | — |
| 2014-04-22 | $25.61 | $25.61 | 548,400 | — | — |
| 2014-04-21 | $24.70 | $24.70 | 196,900 | — | — |
| 2014-04-17 | $24.58 | $24.58 | 258,100 | — | — |
| 2014-04-16 | $24.39 | $24.39 | 213,400 | — | — |
| 2014-04-15 | $24.52 | $24.52 | 379,600 | — | — |
| 2014-04-14 | $24.43 | $24.43 | 379,400 | — | — |
| 2014-04-11 | $24.44 | $24.44 | 496,100 | — | — |
| 2014-04-10 | $25.14 | $25.14 | 744,400 | — | — |
| 2014-04-09 | $25.52 | $25.52 | 480,100 | — | — |
| 2014-04-08 | $25.50 | $25.50 | 367,100 | — | — |
| 2014-04-07 | $25.18 | $25.18 | 522,900 | — | — |
| 2014-04-04 | $25.13 | $25.13 | 422,500 | — | — |
| 2014-04-03 | $25.92 | $25.92 | 208,900 | — | — |
| 2014-04-02 | $25.85 | $25.85 | 793,600 | — | — |
| 2014-04-01 | $25.77 | $25.77 | 538,200 | — | — |
| 2014-03-31 | $25.34 | $25.34 | 698,100 | — | — |
| 2014-03-28 | $24.81 | $24.81 | 644,400 | — | — |
| 2014-03-27 | $24.93 | $24.93 | 509,500 | — | — |
| 2014-03-26 | $25.47 | $25.47 | 519,000 | — | — |
| 2014-03-25 | $26.29 | $26.29 | 419,100 | — | — |
| 2014-03-24 | $26.19 | $26.19 | 476,200 | — | — |
| 2014-03-21 | $26.26 | $26.26 | 733,500 | — | — |
| 2014-03-20 | $26.46 | $26.46 | 327,600 | — | — |
| 2014-03-19 | $26.30 | $26.30 | 406,400 | — | — |
| 2014-03-18 | $26.45 | $26.45 | 318,700 | — | — |
| 2014-03-17 | $25.83 | $25.83 | 288,800 | — | — |
| 2014-03-14 | $25.55 | $25.55 | 392,200 | — | — |
| 2014-03-13 | $25.17 | $25.17 | 589,400 | — | — |
| 2014-03-12 | $25.71 | $25.71 | 328,700 | — | — |
| 2014-03-11 | $25.71 | $25.71 | 500,300 | — | — |
| 2014-03-10 | $25.80 | $25.80 | 645,200 | — | — |
| 2014-03-07 | $25.72 | $25.72 | 488,700 | — | — |
| 2014-03-06 | $26.22 | $26.22 | 1,648,800 | — | — |
| 2014-03-05 | $25.59 | $25.59 | 731,500 | — | — |
| 2014-03-04 | $25.46 | $25.46 | 843,000 | — | — |
| 2014-03-03 | $24.66 | $24.66 | 498,200 | — | — |
| 2014-02-28 | $24.95 | $24.95 | 532,300 | — | — |
| 2014-02-27 | $25.04 | $25.04 | 560,400 | — | — |
| 2014-02-26 | $24.93 | $24.93 | 630,100 | — | — |
| 2014-02-25 | $24.74 | $24.74 | 599,400 | — | — |
| 2014-02-24 | $24.55 | $24.55 | 923,900 | — | — |
| 2014-02-21 | $24.33 | $24.33 | 583,400 | — | — |
| 2014-02-20 | $24.26 | $24.26 | 615,100 | — | — |
| 2014-02-19 | $23.84 | $23.84 | 642,700 | — | — |
| 2014-02-18 | $23.56 | $23.56 | 349,200 | — | — |
| 2014-02-14 | $23.42 | $23.42 | 452,300 | — | — |
| 2014-02-13 | $23.38 | $23.38 | 588,400 | — | — |
| 2014-02-12 | $23.30 | $23.30 | 478,700 | — | — |
| 2014-02-11 | $23.02 | $23.02 | 388,500 | — | — |
| 2014-02-10 | $22.64 | $22.64 | 362,000 | — | — |
| 2014-02-07 | $22.24 | $22.24 | 1,367,900 | — | — |
| 2014-02-06 | $22.01 | $22.01 | 1,071,800 | — | — |
| 2014-02-05 | $21.62 | $21.62 | 1,123,900 | — | — |
| 2014-02-04 | $21.99 | $21.99 | 1,657,900 | — | — |
| 2014-02-03 | $21.71 | $21.71 | 1,546,000 | — | — |
| 2014-01-31 | $22.81 | $22.81 | 881,800 | — | — |
| 2014-01-30 | $23.04 | $23.04 | 696,800 | — | — |
| 2014-01-29 | $22.67 | $22.67 | 1,408,400 | — | — |
| 2014-01-28 | $22.96 | $22.96 | 2,212,600 | — | — |
| 2014-01-27 | $22.85 | $22.85 | 1,762,400 | — | — |
| 2014-01-24 | $23.22 | $23.22 | 684,300 | — | — |
| 2014-01-23 | $23.80 | $23.80 | 450,200 | — | — |
| 2014-01-22 | $24.13 | $24.13 | 501,000 | — | — |
| 2014-01-21 | $24.06 | $24.06 | 491,900 | — | — |
| 2014-01-17 | $24.03 | $24.03 | 482,400 | — | — |
| 2014-01-16 | $24.14 | $24.14 | 287,300 | — | — |
| 2014-01-15 | $24.37 | $24.37 | 616,100 | — | — |
| 2014-01-14 | $24.06 | $24.06 | 373,600 | — | — |
| 2014-01-13 | $23.65 | $23.65 | 538,000 | — | — |
| 2014-01-10 | $24.01 | $24.01 | 535,100 | — | — |
| 2014-01-09 | $23.87 | $23.87 | 685,500 | — | — |
| 2014-01-08 | $24.12 | $24.12 | 675,700 | — | — |
| 2014-01-07 | $24.31 | $24.31 | 528,200 | — | — |
| 2014-01-06 | $24.32 | $24.32 | 774,400 | — | — |
| 2014-01-03 | $24.84 | $24.84 | 502,700 | — | — |
| 2014-01-02 | $24.94 | $24.94 | 792,000 | — | — |