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 | $24.54 | $60.88 | 260,600 | — | — |
| 2014-12-30 | $24.81 | $61.54 | 249,400 | — | — |
| 2014-12-29 | $24.93 | $61.84 | 279,600 | — | — |
| 2014-12-26 | $24.62 | $61.07 | 146,800 | — | — |
| 2014-12-24 | $24.54 | $60.88 | 130,700 | — | — |
| 2014-12-23 | $24.70 | $61.27 | 211,500 | — | — |
| 2014-12-22 | $24.51 | $60.80 | 340,300 | — | — |
| 2014-12-19 | $24.62 | $61.07 | 2,386,800 | — | — |
| 2014-12-18 | $24.20 | $60.03 | 262,800 | — | — |
| 2014-12-17 | $23.82 | $59.09 | 344,700 | — | — |
| 2014-12-16 | $23.20 | $57.55 | 430,800 | — | — |
| 2014-12-15 | $23.02 | $57.10 | 350,900 | — | — |
| 2014-12-12 | $23.37 | $57.97 | 306,800 | — | — |
| 2014-12-11 | $23.58 | $58.49 | 273,400 | — | — |
| 2014-12-10 | $23.39 | $58.02 | 339,500 | — | — |
| 2014-12-09 | $24.16 | $59.93 | 306,400 | — | — |
| 2014-12-08 | $23.77 | $58.96 | 364,300 | — | — |
| 2014-12-05 | $23.85 | $59.16 | 295,500 | — | — |
| 2014-12-04 | $23.56 | $58.44 | 236,100 | — | — |
| 2014-12-03 | $23.64 | $58.64 | 356,000 | — | — |
| 2014-12-02 | $23.39 | $58.02 | 243,100 | — | — |
| 2014-12-01 | $23.11 | $57.33 | 584,500 | — | — |
| 2014-11-28 | $23.34 | $57.90 | 203,000 | — | — |
| 2014-11-26 | $24.00 | $59.54 | 233,100 | — | — |
| 2014-11-25 | $24.26 | $59.61 | 181,800 | — | — |
| 2014-11-24 | $24.30 | $59.71 | 232,400 | — | — |
| 2014-11-21 | $23.94 | $58.82 | 337,000 | — | — |
| 2014-11-20 | $24.26 | $59.61 | 184,300 | — | — |
| 2014-11-19 | $24.06 | $59.12 | 262,500 | — | — |
| 2014-11-18 | $24.26 | $59.61 | 259,600 | — | — |
| 2014-11-17 | $24.20 | $59.46 | 267,800 | — | — |
| 2014-11-14 | $24.35 | $59.83 | 239,700 | — | — |
| 2014-11-13 | $24.57 | $60.37 | 227,200 | — | — |
| 2014-11-12 | $24.86 | $61.08 | 393,500 | — | — |
| 2014-11-11 | $24.61 | $60.47 | 253,700 | — | — |
| 2014-11-10 | $24.72 | $60.74 | 252,400 | — | — |
| 2014-11-07 | $24.54 | $60.30 | 205,900 | — | — |
| 2014-11-06 | $24.55 | $60.32 | 262,100 | — | — |
| 2014-11-05 | $24.33 | $59.78 | 271,500 | — | — |
| 2014-11-04 | $24.30 | $59.71 | 356,600 | — | — |
| 2014-11-03 | $24.36 | $59.86 | 388,400 | — | — |
| 2014-10-31 | $24.33 | $59.78 | 656,300 | — | — |
| 2014-10-30 | $24.00 | $58.97 | 656,400 | — | — |
| 2014-10-29 | $24.30 | $59.71 | 868,000 | — | — |
| 2014-10-28 | $24.44 | $60.05 | 416,300 | — | — |
| 2014-10-27 | $23.71 | $58.26 | 323,100 | — | — |
| 2014-10-24 | $23.51 | $57.77 | 175,400 | — | — |
| 2014-10-23 | $23.47 | $57.67 | 367,700 | — | — |
| 2014-10-22 | $23.34 | $57.35 | 371,300 | — | — |
| 2014-10-21 | $23.68 | $58.18 | 311,700 | — | — |
| 2014-10-20 | $23.20 | $57.01 | 243,400 | — | — |
| 2014-10-17 | $23.18 | $56.96 | 436,000 | — | — |
| 2014-10-16 | $23.43 | $57.57 | 673,000 | — | — |
| 2014-10-15 | $22.86 | $56.17 | 1,005,900 | — | — |
| 2014-10-14 | $23.31 | $57.28 | 478,900 | — | — |
| 2014-10-13 | $22.97 | $56.44 | 377,500 | — | — |
| 2014-10-10 | $22.75 | $55.90 | 531,200 | — | — |
| 2014-10-09 | $22.73 | $55.85 | 569,500 | — | — |
| 2014-10-08 | $23.22 | $57.05 | 700,800 | — | — |
| 2014-10-07 | $22.74 | $55.88 | 475,800 | — | — |
| 2014-10-06 | $23.07 | $56.69 | 221,800 | — | — |
| 2014-10-03 | $23.32 | $57.30 | 490,700 | — | — |
| 2014-10-02 | $22.96 | $56.42 | 381,000 | — | — |
| 2014-10-01 | $22.79 | $56.00 | 591,700 | — | — |
| 2014-09-30 | $23.04 | $56.61 | 484,900 | — | — |
| 2014-09-29 | $23.29 | $57.23 | 340,200 | — | — |
| 2014-09-26 | $23.46 | $57.64 | 368,100 | — | — |
| 2014-09-25 | $23.37 | $57.42 | 550,700 | — | — |
| 2014-09-24 | $23.66 | $58.14 | 419,300 | — | — |
| 2014-09-23 | $23.65 | $58.11 | 488,200 | — | — |
| 2014-09-22 | $23.98 | $58.92 | 384,200 | — | — |
| 2014-09-19 | $24.24 | $59.56 | 814,600 | — | — |
| 2014-09-18 | $24.50 | $60.20 | 363,500 | — | — |
| 2014-09-17 | $24.00 | $58.97 | 272,200 | — | — |
| 2014-09-16 | $23.94 | $58.82 | 438,000 | — | — |
| 2014-09-15 | $24.14 | $59.32 | 225,000 | — | — |
| 2014-09-12 | $24.44 | $60.05 | 307,300 | — | — |
| 2014-09-11 | $24.36 | $59.86 | 258,600 | — | — |
| 2014-09-10 | $24.26 | $59.61 | 184,800 | — | — |
| 2014-09-09 | $23.91 | $58.75 | 200,100 | — | — |
| 2014-09-08 | $24.12 | $59.27 | 228,200 | — | — |
| 2014-09-05 | $23.95 | $58.85 | 181,400 | — | — |
| 2014-09-04 | $23.91 | $58.75 | 205,100 | — | — |
| 2014-09-03 | $23.91 | $58.75 | 278,900 | — | — |
| 2014-09-02 | $23.93 | $58.80 | 388,100 | — | — |
| 2014-08-29 | $23.74 | $58.33 | 324,400 | — | — |
| 2014-08-28 | $23.68 | $58.18 | 226,300 | — | — |
| 2014-08-27 | $23.92 | $58.77 | 396,200 | — | — |
| 2014-08-26 | $24.17 | $58.82 | 267,300 | — | — |
| 2014-08-25 | $23.91 | $58.19 | 196,500 | — | — |
| 2014-08-22 | $23.85 | $58.04 | 186,000 | — | — |
| 2014-08-21 | $23.92 | $58.22 | 269,800 | — | — |
| 2014-08-20 | $23.76 | $57.83 | 193,500 | — | — |
| 2014-08-19 | $23.75 | $57.80 | 229,000 | — | — |
| 2014-08-18 | $23.77 | $57.85 | 243,500 | — | — |
| 2014-08-15 | $23.34 | $56.80 | 479,900 | — | — |
| 2014-08-14 | $23.47 | $57.12 | 448,700 | — | — |
| 2014-08-13 | $23.27 | $56.63 | 264,200 | — | — |
| 2014-08-12 | $23.08 | $56.17 | 259,600 | — | — |
| 2014-08-11 | $23.17 | $56.39 | 258,300 | — | — |
| 2014-08-08 | $23.03 | $56.05 | 186,600 | — | — |
| 2014-08-07 | $22.87 | $55.66 | 263,800 | — | — |
| 2014-08-06 | $22.97 | $55.90 | 284,400 | — | — |
| 2014-08-05 | $22.80 | $55.49 | 352,000 | — | — |
| 2014-08-04 | $22.76 | $55.39 | 361,500 | — | — |
| 2014-08-01 | $22.67 | $55.17 | 596,900 | — | — |
| 2014-07-31 | $23.03 | $56.05 | 637,600 | — | — |
| 2014-07-30 | $23.29 | $56.68 | 277,800 | — | — |
| 2014-07-29 | $23.15 | $56.34 | 385,800 | — | — |
| 2014-07-28 | $23.14 | $56.32 | 297,400 | — | — |
| 2014-07-25 | $23.35 | $56.83 | 266,100 | — | — |
| 2014-07-24 | $23.51 | $57.22 | 325,700 | — | — |
| 2014-07-23 | $23.46 | $57.10 | 576,000 | — | — |
| 2014-07-22 | $23.11 | $56.24 | 228,200 | — | — |
| 2014-07-21 | $23.17 | $56.39 | 182,500 | — | — |
| 2014-07-18 | $23.32 | $56.75 | 213,900 | — | — |
| 2014-07-17 | $23.03 | $56.05 | 378,200 | — | — |
| 2014-07-16 | $23.58 | $57.39 | 376,200 | — | — |
| 2014-07-15 | $24.03 | $58.48 | 172,100 | — | — |
| 2014-07-14 | $23.80 | $57.92 | 182,800 | — | — |
| 2014-07-11 | $23.86 | $58.07 | 176,900 | — | — |
| 2014-07-10 | $24.02 | $58.46 | 261,900 | — | — |
| 2014-07-09 | $24.19 | $58.87 | 263,500 | — | — |
| 2014-07-08 | $24.23 | $58.97 | 467,400 | — | — |
| 2014-07-07 | $24.56 | $59.77 | 205,000 | — | — |
| 2014-07-03 | $24.89 | $60.58 | 168,300 | — | — |
| 2014-07-02 | $24.51 | $59.65 | 197,700 | — | — |
| 2014-07-01 | $24.82 | $60.41 | 610,700 | — | — |
| 2014-06-30 | $24.69 | $60.09 | 326,300 | — | — |
| 2014-06-27 | $24.43 | $59.46 | 541,500 | — | — |
| 2014-06-26 | $24.28 | $59.09 | 153,300 | — | — |
| 2014-06-25 | $24.43 | $59.46 | 217,100 | — | — |
| 2014-06-24 | $24.05 | $58.53 | 362,300 | — | — |
| 2014-06-23 | $24.38 | $59.33 | 175,900 | — | — |
| 2014-06-20 | $24.52 | $59.68 | 525,800 | — | — |
| 2014-06-19 | $24.50 | $59.63 | 138,900 | — | — |
| 2014-06-18 | $24.55 | $59.75 | 199,400 | — | — |
| 2014-06-17 | $24.35 | $59.26 | 361,100 | — | — |
| 2014-06-16 | $23.96 | $58.31 | 201,900 | — | — |
| 2014-06-13 | $24.02 | $58.46 | 231,900 | — | — |
| 2014-06-12 | $24.22 | $58.95 | 191,600 | — | — |
| 2014-06-11 | $24.26 | $59.04 | 217,500 | — | — |
| 2014-06-10 | $24.43 | $59.46 | 175,800 | — | — |
| 2014-06-09 | $24.54 | $59.72 | 192,500 | — | — |
| 2014-06-06 | $24.26 | $59.04 | 346,600 | — | — |
| 2014-06-05 | $23.99 | $58.39 | 359,600 | — | — |
| 2014-06-04 | $23.34 | $56.80 | 246,300 | — | — |
| 2014-06-03 | $23.31 | $56.73 | 1,041,100 | — | — |
| 2014-06-02 | $23.40 | $56.95 | 323,700 | — | — |
| 2014-05-30 | $23.15 | $56.34 | 382,300 | — | — |
| 2014-05-29 | $23.09 | $56.20 | 296,600 | — | — |
| 2014-05-28 | $23.26 | $56.61 | 499,000 | — | — |
| 2014-05-27 | $23.88 | $57.56 | 249,200 | — | — |
| 2014-05-23 | $23.59 | $56.86 | 265,400 | — | — |
| 2014-05-22 | $23.48 | $56.59 | 225,400 | — | — |
| 2014-05-21 | $23.15 | $55.80 | 280,500 | — | — |
| 2014-05-20 | $23.12 | $55.73 | 403,600 | — | — |
| 2014-05-19 | $23.40 | $56.40 | 259,800 | — | — |
| 2014-05-16 | $22.95 | $55.32 | 267,500 | — | — |
| 2014-05-15 | $23.14 | $55.77 | 451,200 | — | — |
| 2014-05-14 | $22.99 | $55.41 | 331,100 | — | — |
| 2014-05-13 | $23.42 | $56.45 | 360,100 | — | — |
| 2014-05-12 | $23.90 | $57.61 | 482,100 | — | — |
| 2014-05-09 | $23.28 | $56.11 | 385,600 | — | — |
| 2014-05-08 | $22.86 | $55.10 | 308,600 | — | — |
| 2014-05-07 | $22.92 | $55.24 | 263,300 | — | — |
| 2014-05-06 | $22.62 | $54.52 | 420,100 | — | — |
| 2014-05-05 | $22.86 | $55.10 | 270,700 | — | — |
| 2014-05-02 | $22.93 | $55.27 | 411,700 | — | — |
| 2014-05-01 | $22.71 | $54.74 | 365,300 | — | — |
| 2014-04-30 | $22.87 | $55.12 | 269,600 | — | — |
| 2014-04-29 | $22.68 | $54.67 | 278,100 | — | — |
| 2014-04-28 | $22.78 | $54.91 | 360,300 | — | — |
| 2014-04-25 | $22.85 | $55.08 | 495,100 | — | — |
| 2014-04-24 | $23.21 | $55.94 | 519,500 | — | — |
| 2014-04-23 | $23.64 | $56.98 | 340,000 | — | — |
| 2014-04-22 | $24.05 | $57.97 | 312,500 | — | — |
| 2014-04-21 | $23.97 | $57.78 | 273,500 | — | — |
| 2014-04-17 | $24.05 | $57.97 | 368,000 | — | — |
| 2014-04-16 | $23.85 | $57.49 | 385,900 | — | — |
| 2014-04-15 | $23.85 | $57.49 | 488,200 | — | — |
| 2014-04-14 | $23.98 | $57.80 | 317,700 | — | — |
| 2014-04-11 | $23.97 | $57.78 | 348,300 | — | — |
| 2014-04-10 | $24.07 | $58.02 | 392,800 | — | — |
| 2014-04-09 | $24.67 | $59.46 | 355,800 | — | — |
| 2014-04-08 | $24.84 | $59.87 | 549,900 | — | — |
| 2014-04-07 | $24.89 | $59.99 | 383,800 | — | — |
| 2014-04-04 | $25.14 | $60.60 | 322,300 | — | — |
| 2014-04-03 | $25.73 | $62.02 | 145,000 | — | — |
| 2014-04-02 | $25.71 | $61.97 | 325,100 | — | — |
| 2014-04-01 | $25.85 | $62.31 | 358,000 | — | — |
| 2014-03-31 | $25.35 | $61.10 | 276,300 | — | — |
| 2014-03-28 | $24.72 | $59.58 | 172,800 | — | — |
| 2014-03-27 | $24.78 | $59.73 | 311,300 | — | — |
| 2014-03-26 | $25.06 | $60.40 | 335,100 | — | — |
| 2014-03-25 | $25.53 | $61.54 | 274,300 | — | — |
| 2014-03-24 | $25.67 | $61.87 | 253,700 | — | — |
| 2014-03-21 | $25.79 | $62.16 | 957,800 | — | — |
| 2014-03-20 | $25.91 | $62.45 | 354,400 | — | — |
| 2014-03-19 | $25.22 | $60.79 | 242,800 | — | — |
| 2014-03-18 | $25.25 | $60.86 | 257,500 | — | — |
| 2014-03-17 | $25.14 | $60.60 | 348,100 | — | — |
| 2014-03-14 | $25.00 | $60.26 | 364,600 | — | — |
| 2014-03-13 | $24.70 | $59.53 | 199,700 | — | — |
| 2014-03-12 | $24.86 | $59.92 | 355,300 | — | — |
| 2014-03-11 | $24.93 | $60.09 | 322,700 | — | — |
| 2014-03-10 | $25.12 | $60.55 | 259,100 | — | — |
| 2014-03-07 | $25.11 | $60.52 | 283,000 | — | — |
| 2014-03-06 | $24.93 | $60.09 | 326,600 | — | — |
| 2014-03-05 | $24.66 | $59.44 | 380,300 | — | — |
| 2014-03-04 | $24.69 | $59.51 | 928,600 | — | — |
| 2014-03-03 | $23.89 | $57.58 | 475,200 | — | — |
| 2014-02-28 | $24.13 | $58.16 | 624,000 | — | — |
| 2014-02-27 | $23.61 | $56.91 | 317,000 | — | — |
| 2014-02-26 | $23.57 | $56.81 | 353,300 | — | — |
| 2014-02-25 | $23.37 | $55.77 | 311,300 | — | — |
| 2014-02-24 | $23.55 | $56.20 | 365,000 | — | — |
| 2014-02-21 | $23.10 | $55.13 | 565,500 | — | — |
| 2014-02-20 | $22.90 | $54.65 | 430,100 | — | — |
| 2014-02-19 | $22.94 | $54.75 | 657,200 | — | — |
| 2014-02-18 | $23.92 | $57.09 | 268,100 | — | — |
| 2014-02-14 | $23.80 | $56.80 | 283,500 | — | — |
| 2014-02-13 | $23.56 | $56.23 | 204,600 | — | — |
| 2014-02-12 | $23.45 | $55.97 | 273,700 | — | — |
| 2014-02-11 | $23.40 | $55.85 | 356,700 | — | — |
| 2014-02-10 | $22.99 | $54.87 | 441,200 | — | — |
| 2014-02-07 | $23.00 | $54.89 | 372,100 | — | — |
| 2014-02-06 | $23.04 | $54.99 | 342,200 | — | — |
| 2014-02-05 | $22.72 | $54.22 | 388,100 | — | — |
| 2014-02-04 | $22.82 | $54.46 | 594,900 | — | — |
| 2014-02-03 | $22.53 | $53.77 | 950,800 | — | — |
| 2014-01-31 | $23.76 | $56.71 | 624,200 | — | — |
| 2014-01-30 | $24.30 | $57.99 | 548,800 | — | — |
| 2014-01-29 | $24.51 | $58.50 | 513,100 | — | — |
| 2014-01-28 | $25.58 | $61.05 | 349,000 | — | — |
| 2014-01-27 | $25.50 | $60.86 | 323,300 | — | — |
| 2014-01-24 | $25.87 | $61.74 | 306,600 | — | — |
| 2014-01-23 | $26.30 | $62.77 | 328,900 | — | — |
| 2014-01-22 | $26.79 | $63.94 | 219,900 | — | — |
| 2014-01-21 | $26.61 | $63.51 | 449,000 | — | — |
| 2014-01-17 | $26.33 | $62.84 | 300,800 | — | — |
| 2014-01-16 | $26.20 | $62.53 | 301,700 | — | — |
| 2014-01-15 | $26.46 | $63.15 | 306,600 | — | — |
| 2014-01-14 | $26.54 | $63.34 | 251,200 | — | — |
| 2014-01-13 | $26.44 | $63.10 | 263,700 | — | — |
| 2014-01-10 | $26.68 | $63.67 | 186,100 | — | — |
| 2014-01-09 | $26.65 | $63.60 | 336,400 | — | — |
| 2014-01-08 | $26.59 | $63.46 | 211,000 | — | — |
| 2014-01-07 | $26.78 | $63.91 | 250,800 | — | — |
| 2014-01-06 | $26.57 | $63.41 | 419,200 | — | — |
| 2014-01-03 | $26.79 | $63.94 | 412,600 | — | — |
| 2014-01-02 | $26.53 | $63.32 | 385,500 | — | — |