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 | $29.47 | $41.42 | 863,000 | — | — |
| 2014-12-30 | $29.86 | $41.97 | 366,500 | — | — |
| 2014-12-29 | $30.32 | $42.53 | 359,300 | — | — |
| 2014-12-26 | $29.90 | $41.94 | 209,100 | — | — |
| 2014-12-24 | $29.65 | $41.59 | 245,300 | — | — |
| 2014-12-23 | $29.95 | $42.01 | 281,700 | — | — |
| 2014-12-22 | $29.72 | $41.69 | 466,500 | — | — |
| 2014-12-19 | $29.72 | $41.69 | 1,179,800 | — | — |
| 2014-12-18 | $29.87 | $41.90 | 458,200 | — | — |
| 2014-12-17 | $29.71 | $41.67 | 861,200 | — | — |
| 2014-12-16 | $29.52 | $41.41 | 1,019,800 | — | — |
| 2014-12-15 | $29.18 | $40.93 | 677,100 | — | — |
| 2014-12-12 | $29.38 | $41.21 | 868,400 | — | — |
| 2014-12-11 | $29.00 | $40.68 | 594,900 | — | — |
| 2014-12-10 | $28.77 | $40.36 | 507,600 | — | — |
| 2014-12-09 | $29.30 | $41.10 | 845,800 | — | — |
| 2014-12-08 | $29.29 | $41.09 | 596,700 | — | — |
| 2014-12-05 | $29.63 | $41.56 | 650,900 | — | — |
| 2014-12-04 | $30.13 | $42.26 | 450,300 | — | — |
| 2014-12-03 | $30.46 | $42.73 | 420,600 | — | — |
| 2014-12-02 | $30.32 | $42.53 | 441,100 | — | — |
| 2014-12-01 | $30.18 | $42.33 | 629,500 | — | — |
| 2014-11-28 | $30.51 | $42.80 | 688,900 | — | — |
| 2014-11-26 | $30.58 | $42.89 | 931,400 | — | — |
| 2014-11-25 | $30.00 | $42.08 | 850,900 | — | — |
| 2014-11-24 | $29.64 | $41.58 | 591,000 | — | — |
| 2014-11-21 | $29.06 | $40.76 | 917,900 | — | — |
| 2014-11-20 | $28.54 | $40.03 | 912,700 | — | — |
| 2014-11-19 | $27.81 | $39.01 | 724,100 | — | — |
| 2014-11-18 | $27.13 | $38.06 | 949,300 | — | — |
| 2014-11-17 | $26.49 | $37.16 | 602,900 | — | — |
| 2014-11-14 | $26.70 | $37.45 | 531,000 | — | — |
| 2014-11-13 | $26.60 | $37.31 | 453,900 | — | — |
| 2014-11-12 | $26.68 | $37.42 | 1,142,700 | — | — |
| 2014-11-11 | $26.41 | $37.05 | 669,800 | — | — |
| 2014-11-10 | $26.78 | $37.56 | 625,400 | — | — |
| 2014-11-07 | $27.06 | $37.96 | 410,900 | — | — |
| 2014-11-06 | $27.26 | $38.24 | 481,700 | — | — |
| 2014-11-05 | $26.83 | $37.63 | 415,400 | — | — |
| 2014-11-04 | $26.52 | $37.20 | 664,600 | — | — |
| 2014-11-03 | $26.94 | $37.79 | 987,500 | — | — |
| 2014-10-31 | $27.14 | $38.07 | 737,600 | — | — |
| 2014-10-30 | $26.80 | $37.59 | 692,700 | — | — |
| 2014-10-29 | $26.65 | $37.38 | 488,900 | — | — |
| 2014-10-28 | $26.67 | $37.41 | 779,500 | — | — |
| 2014-10-27 | $26.33 | $36.93 | 445,900 | — | — |
| 2014-10-24 | $26.49 | $37.16 | 529,300 | — | — |
| 2014-10-23 | $26.52 | $37.20 | 1,300,800 | — | — |
| 2014-10-22 | $26.14 | $36.67 | 989,200 | — | — |
| 2014-10-21 | $26.46 | $37.12 | 864,200 | — | — |
| 2014-10-20 | $25.78 | $36.16 | 884,200 | — | — |
| 2014-10-17 | $25.40 | $35.63 | 911,000 | — | — |
| 2014-10-16 | $25.62 | $35.94 | 908,500 | — | — |
| 2014-10-15 | $25.38 | $35.60 | 941,400 | — | — |
| 2014-10-14 | $25.44 | $35.69 | 2,240,300 | — | — |
| 2014-10-13 | $24.65 | $34.58 | 1,001,100 | — | — |
| 2014-10-10 | $24.85 | $34.86 | 556,100 | — | — |
| 2014-10-09 | $25.07 | $35.17 | 499,600 | — | — |
| 2014-10-08 | $25.49 | $35.76 | 753,700 | — | — |
| 2014-10-07 | $24.58 | $34.48 | 669,200 | — | — |
| 2014-10-06 | $24.96 | $35.01 | 617,500 | — | — |
| 2014-10-03 | $25.56 | $35.85 | 357,300 | — | — |
| 2014-10-02 | $25.39 | $35.61 | 527,600 | — | — |
| 2014-10-01 | $24.62 | $34.53 | 1,215,700 | — | — |
| 2014-09-30 | $25.06 | $35.15 | 641,200 | — | — |
| 2014-09-29 | $25.38 | $35.60 | 474,400 | — | — |
| 2014-09-26 | $25.67 | $35.92 | 325,800 | — | — |
| 2014-09-25 | $25.42 | $35.57 | 737,800 | — | — |
| 2014-09-24 | $25.43 | $35.59 | 548,600 | — | — |
| 2014-09-23 | $25.51 | $35.70 | 429,000 | — | — |
| 2014-09-22 | $25.96 | $36.33 | 641,800 | — | — |
| 2014-09-19 | $26.33 | $36.85 | 1,305,400 | — | — |
| 2014-09-18 | $26.86 | $37.59 | 351,000 | — | — |
| 2014-09-17 | $26.66 | $37.31 | 783,800 | — | — |
| 2014-09-16 | $26.71 | $37.38 | 979,800 | — | — |
| 2014-09-15 | $26.91 | $37.66 | 527,000 | — | — |
| 2014-09-12 | $27.22 | $38.09 | 635,800 | — | — |
| 2014-09-11 | $27.26 | $38.15 | 405,500 | — | — |
| 2014-09-10 | $27.00 | $37.78 | 406,700 | — | — |
| 2014-09-09 | $26.76 | $37.45 | 417,700 | — | — |
| 2014-09-08 | $27.03 | $37.83 | 599,400 | — | — |
| 2014-09-05 | $26.91 | $37.66 | 407,700 | — | — |
| 2014-09-04 | $26.96 | $37.73 | 648,000 | — | — |
| 2014-09-03 | $26.48 | $37.06 | 460,400 | — | — |
| 2014-09-02 | $27.04 | $37.84 | 853,500 | — | — |
| 2014-08-29 | $26.56 | $37.17 | 395,300 | — | — |
| 2014-08-28 | $26.34 | $36.86 | 540,900 | — | — |
| 2014-08-27 | $26.77 | $37.46 | 969,300 | — | — |
| 2014-08-26 | $26.84 | $37.56 | 924,400 | — | — |
| 2014-08-25 | $26.89 | $37.63 | 945,100 | — | — |
| 2014-08-22 | $26.44 | $37.00 | 580,900 | — | — |
| 2014-08-21 | $25.88 | $36.22 | 357,700 | — | — |
| 2014-08-20 | $25.79 | $36.09 | 711,300 | — | — |
| 2014-08-19 | $25.35 | $35.48 | 1,556,800 | — | — |
| 2014-08-18 | $24.70 | $34.57 | 613,000 | — | — |
| 2014-08-15 | $24.53 | $34.33 | 987,400 | — | — |
| 2014-08-14 | $24.62 | $34.45 | 795,200 | — | — |
| 2014-08-13 | $24.95 | $34.92 | 1,197,400 | — | — |
| 2014-08-12 | $25.04 | $35.04 | 755,300 | — | — |
| 2014-08-11 | $25.88 | $36.22 | 1,075,700 | — | — |
| 2014-08-08 | $26.18 | $36.64 | 1,761,800 | — | — |
| 2014-08-07 | $25.55 | $35.76 | 643,100 | — | — |
| 2014-08-06 | $25.51 | $35.70 | 649,300 | — | — |
| 2014-08-05 | $25.07 | $35.08 | 435,000 | — | — |
| 2014-08-04 | $24.69 | $34.55 | 660,300 | — | — |
| 2014-08-01 | $24.55 | $34.36 | 1,279,800 | — | — |
| 2014-07-31 | $24.26 | $33.95 | 681,100 | — | — |
| 2014-07-30 | $24.53 | $34.33 | 660,800 | — | — |
| 2014-07-29 | $24.27 | $33.96 | 627,100 | — | — |
| 2014-07-28 | $24.45 | $34.22 | 557,300 | — | — |
| 2014-07-25 | $24.27 | $33.96 | 459,400 | — | — |
| 2014-07-24 | $24.85 | $34.78 | 575,200 | — | — |
| 2014-07-23 | $24.59 | $34.41 | 600,700 | — | — |
| 2014-07-22 | $24.61 | $34.44 | 1,209,800 | — | — |
| 2014-07-21 | $24.11 | $33.74 | 703,500 | — | — |
| 2014-07-18 | $24.48 | $34.26 | 1,235,900 | — | — |
| 2014-07-17 | $24.54 | $34.34 | 1,776,600 | — | — |
| 2014-07-16 | $24.40 | $34.15 | 1,646,400 | — | — |
| 2014-07-15 | $25.64 | $35.88 | 3,772,600 | — | — |
| 2014-07-14 | $26.45 | $37.02 | 1,539,500 | — | — |
| 2014-07-11 | $26.00 | $36.39 | 1,117,000 | — | — |
| 2014-07-10 | $26.40 | $36.95 | 811,300 | — | — |
| 2014-07-09 | $26.81 | $37.52 | 1,971,300 | — | — |
| 2014-07-08 | $26.37 | $36.90 | 1,232,600 | — | — |
| 2014-07-07 | $26.32 | $36.83 | 1,422,700 | — | — |
| 2014-07-03 | $26.30 | $36.81 | 422,500 | — | — |
| 2014-07-02 | $26.03 | $36.43 | 653,700 | — | — |
| 2014-07-01 | $26.40 | $36.95 | 992,800 | — | — |
| 2014-06-30 | $26.06 | $36.47 | 987,600 | — | — |
| 2014-06-27 | $26.19 | $36.65 | 482,200 | — | — |
| 2014-06-26 | $26.16 | $36.53 | 424,800 | — | — |
| 2014-06-25 | $26.50 | $37.00 | 341,200 | — | — |
| 2014-06-24 | $26.53 | $37.04 | 392,400 | — | — |
| 2014-06-23 | $26.76 | $37.36 | 412,500 | — | — |
| 2014-06-20 | $26.70 | $37.28 | 799,400 | — | — |
| 2014-06-19 | $26.59 | $37.13 | 290,000 | — | — |
| 2014-06-18 | $26.81 | $37.43 | 342,800 | — | — |
| 2014-06-17 | $26.81 | $37.43 | 714,300 | — | — |
| 2014-06-16 | $26.11 | $36.46 | 284,500 | — | — |
| 2014-06-13 | $26.30 | $36.72 | 459,800 | — | — |
| 2014-06-12 | $25.79 | $36.01 | 594,300 | — | — |
| 2014-06-11 | $26.33 | $36.76 | 355,000 | — | — |
| 2014-06-10 | $26.71 | $37.29 | 244,800 | — | — |
| 2014-06-09 | $26.92 | $37.59 | 287,400 | — | — |
| 2014-06-06 | $26.87 | $37.52 | 457,500 | — | — |
| 2014-06-05 | $26.40 | $36.86 | 259,300 | — | — |
| 2014-06-04 | $26.42 | $36.89 | 636,000 | — | — |
| 2014-06-03 | $25.96 | $36.25 | 527,900 | — | — |
| 2014-06-02 | $26.06 | $36.39 | 653,500 | — | — |
| 2014-05-30 | $25.87 | $36.12 | 766,200 | — | — |
| 2014-05-29 | $25.74 | $35.94 | 467,900 | — | — |
| 2014-05-28 | $26.00 | $36.30 | 555,400 | — | — |
| 2014-05-27 | $26.43 | $36.90 | 452,600 | — | — |
| 2014-05-23 | $25.71 | $35.90 | 373,100 | — | — |
| 2014-05-22 | $25.87 | $36.12 | 464,100 | — | — |
| 2014-05-21 | $25.70 | $35.88 | 824,800 | — | — |
| 2014-05-20 | $25.17 | $35.14 | 725,300 | — | — |
| 2014-05-19 | $25.88 | $36.13 | 356,300 | — | — |
| 2014-05-16 | $25.79 | $36.01 | 626,800 | — | — |
| 2014-05-15 | $25.53 | $35.65 | 781,600 | — | — |
| 2014-05-14 | $25.57 | $35.70 | 1,688,400 | — | — |
| 2014-05-13 | $26.21 | $36.60 | 692,100 | — | — |
| 2014-05-12 | $26.61 | $37.15 | 705,800 | — | — |
| 2014-05-09 | $26.20 | $36.58 | 607,200 | — | — |
| 2014-05-08 | $26.32 | $36.75 | 949,400 | — | — |
| 2014-05-07 | $25.99 | $36.29 | 1,178,400 | — | — |
| 2014-05-06 | $26.27 | $36.68 | 966,600 | — | — |
| 2014-05-05 | $27.10 | $37.84 | 637,000 | — | — |
| 2014-05-02 | $27.50 | $38.40 | 709,700 | — | — |
| 2014-05-01 | $27.64 | $38.59 | 1,203,300 | — | — |
| 2014-04-30 | $28.10 | $39.23 | 1,355,400 | — | — |
| 2014-04-29 | $28.38 | $39.62 | 3,350,000 | — | — |
| 2014-04-28 | $26.50 | $37.00 | 1,919,400 | — | — |
| 2014-04-25 | $26.58 | $37.11 | 1,078,100 | — | — |
| 2014-04-24 | $26.89 | $37.54 | 528,100 | — | — |
| 2014-04-23 | $27.19 | $37.96 | 932,100 | — | — |
| 2014-04-22 | $27.21 | $37.99 | 1,209,200 | — | — |
| 2014-04-21 | $26.72 | $37.31 | 791,900 | — | — |
| 2014-04-17 | $26.91 | $37.57 | 577,200 | — | — |
| 2014-04-16 | $26.93 | $37.60 | 1,140,800 | — | — |
| 2014-04-15 | $27.17 | $37.94 | 964,100 | — | — |
| 2014-04-14 | $26.95 | $37.63 | 1,226,700 | — | — |
| 2014-04-11 | $26.07 | $36.40 | 1,470,400 | — | — |
| 2014-04-10 | $26.72 | $37.31 | 1,234,300 | — | — |
| 2014-04-09 | $27.77 | $38.77 | 721,300 | — | — |
| 2014-04-08 | $27.56 | $38.48 | 721,000 | — | — |
| 2014-04-07 | $27.03 | $37.74 | 557,900 | — | — |
| 2014-04-04 | $27.43 | $38.30 | 795,100 | — | — |
| 2014-04-03 | $28.00 | $39.09 | 676,300 | — | — |
| 2014-04-02 | $28.30 | $39.51 | 711,000 | — | — |
| 2014-04-01 | $28.32 | $39.54 | 1,290,100 | — | — |
| 2014-03-31 | $28.55 | $39.86 | 1,287,600 | — | — |
| 2014-03-28 | $28.23 | $39.42 | 1,034,700 | — | — |
| 2014-03-27 | $28.16 | $39.23 | 992,200 | — | — |
| 2014-03-26 | $28.04 | $39.07 | 1,334,800 | — | — |
| 2014-03-25 | $27.75 | $38.66 | 1,541,700 | — | — |
| 2014-03-24 | $27.83 | $38.77 | 987,400 | — | — |
| 2014-03-21 | $27.66 | $38.54 | 1,357,400 | — | — |
| 2014-03-20 | $27.71 | $38.61 | 1,468,400 | — | — |
| 2014-03-19 | $27.61 | $38.47 | 1,038,800 | — | — |
| 2014-03-18 | $27.89 | $38.86 | 1,036,600 | — | — |
| 2014-03-17 | $27.51 | $38.33 | 601,500 | — | — |
| 2014-03-14 | $27.11 | $37.77 | 1,530,900 | — | — |
| 2014-03-13 | $27.13 | $37.80 | 578,300 | — | — |
| 2014-03-12 | $27.32 | $38.06 | 1,023,200 | — | — |
| 2014-03-11 | $27.08 | $37.73 | 450,000 | — | — |
| 2014-03-10 | $27.41 | $38.19 | 619,200 | — | — |
| 2014-03-07 | $27.37 | $38.13 | 1,023,200 | — | — |
| 2014-03-06 | $26.95 | $37.55 | 784,800 | — | — |
| 2014-03-05 | $26.89 | $37.46 | 565,700 | — | — |
| 2014-03-04 | $27.03 | $37.66 | 1,246,300 | — | — |
| 2014-03-03 | $26.05 | $36.29 | 584,300 | — | — |
| 2014-02-28 | $26.36 | $36.73 | 1,134,700 | — | — |
| 2014-02-27 | $26.69 | $37.19 | 739,000 | — | — |
| 2014-02-26 | $26.33 | $36.68 | 676,900 | — | — |
| 2014-02-25 | $26.05 | $36.29 | 913,900 | — | — |
| 2014-02-24 | $26.13 | $36.41 | 1,114,100 | — | — |
| 2014-02-21 | $26.12 | $36.39 | 806,800 | — | — |
| 2014-02-20 | $26.01 | $36.24 | 974,200 | — | — |
| 2014-02-19 | $25.67 | $35.76 | 1,603,300 | — | — |
| 2014-02-18 | $25.45 | $35.46 | 4,231,300 | — | — |
| 2014-02-14 | $28.02 | $39.04 | 1,209,600 | — | — |
| 2014-02-13 | $28.19 | $39.28 | 1,268,500 | — | — |
| 2014-02-12 | $27.63 | $38.50 | 1,245,400 | — | — |
| 2014-02-11 | $27.13 | $37.80 | 647,800 | — | — |
| 2014-02-10 | $26.85 | $37.41 | 682,700 | — | — |
| 2014-02-07 | $26.99 | $37.60 | 1,087,700 | — | — |
| 2014-02-06 | $26.12 | $36.39 | 941,100 | — | — |
| 2014-02-05 | $25.91 | $36.10 | 1,130,000 | — | — |
| 2014-02-04 | $26.29 | $36.63 | 817,900 | — | — |
| 2014-02-03 | $26.37 | $36.74 | 1,846,700 | — | — |
| 2014-01-31 | $27.90 | $38.87 | 991,800 | — | — |
| 2014-01-30 | $28.09 | $39.14 | 2,502,200 | — | — |
| 2014-01-29 | $27.79 | $38.72 | 802,100 | — | — |
| 2014-01-28 | $28.29 | $39.42 | 1,129,300 | — | — |
| 2014-01-27 | $28.05 | $39.08 | 828,000 | — | — |
| 2014-01-24 | $28.41 | $39.58 | 1,072,000 | — | — |
| 2014-01-23 | $28.41 | $39.58 | 1,151,500 | — | — |
| 2014-01-22 | $28.85 | $40.20 | 575,600 | — | — |
| 2014-01-21 | $28.90 | $40.26 | 931,600 | — | — |
| 2014-01-17 | $29.21 | $40.70 | 1,015,300 | — | — |
| 2014-01-16 | $29.73 | $41.42 | 803,200 | — | — |
| 2014-01-15 | $30.45 | $42.42 | 1,502,400 | — | — |
| 2014-01-14 | $30.50 | $42.49 | 3,124,400 | — | — |
| 2014-01-13 | $32.82 | $45.73 | 909,800 | — | — |
| 2014-01-10 | $33.52 | $46.70 | 785,300 | — | — |
| 2014-01-09 | $33.52 | $46.70 | 394,800 | — | — |
| 2014-01-08 | $33.58 | $46.79 | 524,000 | — | — |
| 2014-01-07 | $33.85 | $47.16 | 603,500 | — | — |
| 2014-01-06 | $33.66 | $46.90 | 697,400 | — | — |
| 2014-01-03 | $33.75 | $47.02 | 417,600 | — | — |
| 2014-01-02 | $33.61 | $46.83 | 658,700 | — | — |