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
- 2004-01-20 to 2026-08-27
- 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 | $27.85 | $59.28 | 15,800 | — | — |
| 2014-12-30 | $28.02 | $59.64 | 18,100 | — | — |
| 2014-12-29 | $27.60 | $58.75 | 20,500 | — | — |
| 2014-12-26 | $28.34 | $60.32 | 23,900 | — | — |
| 2014-12-24 | $28.51 | $60.68 | 13,600 | — | — |
| 2014-12-23 | $27.69 | $58.94 | 15,600 | — | — |
| 2014-12-22 | $26.66 | $56.75 | 1,000 | — | — |
| 2014-12-19 | $27.73 | $59.02 | 6,400 | — | — |
| 2014-12-18 | $26.97 | $57.41 | 12,600 | — | — |
| 2014-12-17 | $27.25 | $58.00 | 1,400 | — | — |
| 2014-12-16 | $27.96 | $57.90 | 400 | — | — |
| 2014-12-15 | $28.25 | $58.50 | 500 | — | — |
| 2014-12-12 | $28.00 | $57.99 | 0 | — | — |
| 2014-12-11 | $28.00 | $57.99 | 700 | — | — |
| 2014-12-10 | $28.06 | $58.11 | 3,100 | — | — |
| 2014-12-09 | $28.00 | $57.99 | 4,000 | — | — |
| 2014-12-08 | $27.65 | $57.26 | 3,700 | — | — |
| 2014-12-05 | $27.75 | $57.47 | 9,100 | — | — |
| 2014-12-04 | $27.93 | $57.84 | 9,800 | — | — |
| 2014-12-03 | $27.60 | $57.16 | 0 | — | — |
| 2014-12-02 | $27.97 | $57.92 | 0 | — | — |
| 2014-12-01 | $27.97 | $57.92 | 9,200 | — | — |
| 2014-11-28 | $27.60 | $57.16 | 400 | — | — |
| 2014-11-26 | $27.86 | $57.70 | 0 | — | — |
| 2014-11-25 | $27.86 | $57.70 | 4,300 | — | — |
| 2014-11-24 | $27.50 | $56.95 | 300 | — | — |
| 2014-11-21 | $27.42 | $56.79 | 0 | — | — |
| 2014-11-20 | $27.42 | $56.79 | 0 | — | — |
| 2014-11-19 | $27.42 | $56.79 | 800 | — | — |
| 2014-11-18 | $27.65 | $57.26 | 200 | — | — |
| 2014-11-17 | $27.90 | $57.78 | 0 | — | — |
| 2014-11-14 | $27.90 | $57.78 | 0 | — | — |
| 2014-11-13 | $27.90 | $57.78 | 0 | — | — |
| 2014-11-12 | $27.90 | $57.78 | 900 | — | — |
| 2014-11-11 | $27.92 | $57.82 | 0 | — | — |
| 2014-11-10 | $27.92 | $57.82 | 100 | — | — |
| 2014-11-07 | $27.45 | $56.85 | 0 | — | — |
| 2014-11-06 | $27.45 | $56.85 | 0 | — | — |
| 2014-11-05 | $27.45 | $56.85 | 1,400 | — | — |
| 2014-11-04 | $27.25 | $56.43 | 0 | — | — |
| 2014-11-03 | $27.25 | $56.43 | 0 | — | — |
| 2014-10-31 | $27.25 | $56.43 | 3,300 | — | — |
| 2014-10-30 | $27.25 | $56.43 | 400 | — | — |
| 2014-10-29 | $27.25 | $56.43 | 0 | — | — |
| 2014-10-28 | $27.25 | $56.43 | 1,300 | — | — |
| 2014-10-27 | $27.15 | $56.23 | 0 | — | — |
| 2014-10-24 | $27.15 | $56.23 | 0 | — | — |
| 2014-10-23 | $27.15 | $56.23 | 900 | — | — |
| 2014-10-22 | $27.15 | $56.23 | 2,200 | — | — |
| 2014-10-21 | $27.00 | $55.92 | 200 | — | — |
| 2014-10-20 | $27.00 | $55.92 | 500 | — | — |
| 2014-10-17 | $26.95 | $55.81 | 0 | — | — |
| 2014-10-16 | $26.95 | $55.81 | 800 | — | — |
| 2014-10-15 | $27.40 | $56.74 | 1,300 | — | — |
| 2014-10-14 | $27.98 | $57.95 | 3,300 | — | — |
| 2014-10-13 | $27.38 | $56.70 | 0 | — | — |
| 2014-10-10 | $27.38 | $56.70 | 400 | — | — |
| 2014-10-09 | $27.85 | $57.68 | 300 | — | — |
| 2014-10-08 | $27.55 | $57.05 | 200 | — | — |
| 2014-10-07 | $27.32 | $56.58 | 1,600 | — | — |
| 2014-10-06 | $27.90 | $57.78 | 0 | — | — |
| 2014-10-03 | $27.90 | $57.78 | 800 | — | — |
| 2014-10-02 | $27.90 | $57.78 | 3,100 | — | — |
| 2014-10-01 | $27.80 | $57.57 | 0 | — | — |
| 2014-09-30 | $27.80 | $57.57 | 1,500 | — | — |
| 2014-09-29 | $26.80 | $55.50 | 500 | — | — |
| 2014-09-26 | $27.15 | $56.23 | 800 | — | — |
| 2014-09-25 | $26.83 | $55.56 | 900 | — | — |
| 2014-09-24 | $27.25 | $56.43 | 1,200 | — | — |
| 2014-09-23 | $27.95 | $57.88 | 300 | — | — |
| 2014-09-22 | $27.90 | $57.78 | 0 | — | — |
| 2014-09-19 | $27.90 | $57.78 | 6,700 | — | — |
| 2014-09-18 | $27.10 | $56.12 | 0 | — | — |
| 2014-09-17 | $27.10 | $56.12 | 2,300 | — | — |
| 2014-09-16 | $26.42 | $54.71 | 0 | — | — |
| 2014-09-15 | $26.42 | $54.71 | 0 | — | — |
| 2014-09-12 | $26.42 | $54.71 | 0 | — | — |
| 2014-09-11 | $26.42 | $54.71 | 0 | — | — |
| 2014-09-10 | $26.42 | $54.71 | 2,000 | — | — |
| 2014-09-09 | $26.85 | $55.60 | 0 | — | — |
| 2014-09-08 | $26.85 | $55.60 | 800 | — | — |
| 2014-09-05 | $26.42 | $54.71 | 1,100 | — | — |
| 2014-09-04 | $26.40 | $54.67 | 900 | — | — |
| 2014-09-03 | $26.45 | $54.78 | 1,000 | — | — |
| 2014-09-02 | $26.05 | $53.95 | 1,300 | — | — |
| 2014-08-29 | $26.64 | $55.17 | 500 | — | — |
| 2014-08-28 | $26.78 | $55.46 | 2,500 | — | — |
| 2014-08-27 | $26.80 | $55.50 | 6,000 | — | — |
| 2014-08-26 | $26.65 | $55.19 | 800 | — | — |
| 2014-08-25 | $26.85 | $55.60 | 600 | — | — |
| 2014-08-22 | $26.65 | $55.19 | 6,200 | — | — |
| 2014-08-21 | $26.95 | $55.81 | 10,200 | — | — |
| 2014-08-20 | $26.67 | $55.23 | 13,900 | — | — |
| 2014-08-19 | $26.60 | $55.09 | 13,700 | — | — |
| 2014-08-18 | $26.87 | $55.65 | 9,400 | — | — |
| 2014-08-15 | $26.52 | $54.92 | 13,200 | — | — |
| 2014-08-14 | $26.76 | $55.42 | 12,000 | — | — |
| 2014-08-13 | $26.39 | $54.65 | 0 | — | — |
| 2014-08-12 | $26.39 | $54.65 | 0 | — | — |
| 2014-08-11 | $26.39 | $54.65 | 800 | — | — |
| 2014-08-08 | $26.39 | $54.65 | 0 | — | — |
| 2014-08-07 | $26.39 | $54.65 | 0 | — | — |
| 2014-08-06 | $26.39 | $54.65 | 0 | — | — |
| 2014-08-05 | $26.39 | $54.65 | 100 | — | — |
| 2014-08-04 | $26.42 | $54.71 | 0 | — | — |
| 2014-08-01 | $26.42 | $54.71 | 300 | — | — |
| 2014-07-31 | $26.39 | $54.65 | 100 | — | — |
| 2014-07-30 | $26.39 | $54.65 | 1,200 | — | — |
| 2014-07-29 | $26.20 | $54.26 | 0 | — | — |
| 2014-07-28 | $26.20 | $54.26 | 0 | — | — |
| 2014-07-25 | $26.20 | $54.26 | 800 | — | — |
| 2014-07-24 | $26.17 | $54.20 | 5,100 | — | — |
| 2014-07-23 | $26.69 | $55.27 | 0 | — | — |
| 2014-07-22 | $26.69 | $55.27 | 1,400 | — | — |
| 2014-07-21 | $26.74 | $55.38 | 700 | — | — |
| 2014-07-18 | $26.51 | $54.90 | 400 | — | — |
| 2014-07-17 | $26.50 | $54.88 | 600 | — | — |
| 2014-07-16 | $26.89 | $55.69 | 1,600 | — | — |
| 2014-07-15 | $26.44 | $54.76 | 800 | — | — |
| 2014-07-14 | $26.39 | $54.65 | 0 | — | — |
| 2014-07-11 | $26.39 | $54.65 | 1,900 | — | — |
| 2014-07-10 | $26.42 | $54.71 | 0 | — | — |
| 2014-07-09 | $26.42 | $54.71 | 1,300 | — | — |
| 2014-07-08 | $26.35 | $54.57 | 1,800 | — | — |
| 2014-07-07 | $26.25 | $54.36 | 1,500 | — | — |
| 2014-07-03 | $26.25 | $54.36 | 300 | — | — |
| 2014-07-02 | $26.12 | $54.09 | 600 | — | — |
| 2014-07-01 | $26.45 | $54.78 | 0 | — | — |
| 2014-06-30 | $26.45 | $54.78 | 0 | — | — |
| 2014-06-27 | $26.45 | $54.78 | 200 | — | — |
| 2014-06-26 | $26.59 | $55.07 | 1,000 | — | — |
| 2014-06-25 | $26.93 | $55.77 | 0 | — | — |
| 2014-06-24 | $26.93 | $55.77 | 300 | — | — |
| 2014-06-23 | $26.60 | $55.09 | 300 | — | — |
| 2014-06-20 | $26.69 | $55.27 | 2,500 | — | — |
| 2014-06-19 | $26.09 | $54.03 | 0 | — | — |
| 2014-06-18 | $26.09 | $54.03 | 1,500 | — | — |
| 2014-06-17 | $26.93 | $55.77 | 0 | — | — |
| 2014-06-16 | $26.93 | $54.20 | 1,200 | — | — |
| 2014-06-13 | $26.68 | $53.70 | 500 | — | — |
| 2014-06-12 | $27.05 | $54.45 | 7,900 | — | — |
| 2014-06-11 | $27.01 | $54.37 | 0 | — | — |
| 2014-06-10 | $27.01 | $54.37 | 0 | — | — |
| 2014-06-09 | $27.01 | $54.37 | 600 | — | — |
| 2014-06-06 | $26.61 | $53.56 | 0 | — | — |
| 2014-06-05 | $26.61 | $53.56 | 400 | — | — |
| 2014-06-04 | $27.60 | $55.55 | 100 | — | — |
| 2014-06-03 | $27.05 | $54.45 | 0 | — | — |
| 2014-06-02 | $27.05 | $54.45 | 0 | — | — |
| 2014-05-30 | $27.05 | $54.45 | 1,200 | — | — |
| 2014-05-29 | $26.76 | $53.86 | 0 | — | — |
| 2014-05-28 | $26.76 | $53.86 | 1,700 | — | — |
| 2014-05-27 | $26.55 | $53.44 | 0 | — | — |
| 2014-05-23 | $26.55 | $53.44 | 200 | — | — |
| 2014-05-22 | $26.30 | $52.94 | 0 | — | — |
| 2014-05-21 | $26.30 | $52.94 | 2,500 | — | — |
| 2014-05-20 | $26.30 | $52.94 | 400 | — | — |
| 2014-05-19 | $27.26 | $54.87 | 800 | — | — |
| 2014-05-16 | $27.00 | $54.35 | 500 | — | — |
| 2014-05-15 | $26.65 | $53.64 | 900 | — | — |
| 2014-05-14 | $26.10 | $52.53 | 700 | — | — |
| 2014-05-13 | $26.29 | $52.92 | 400 | — | — |
| 2014-05-12 | $26.50 | $53.34 | 1,500 | — | — |
| 2014-05-09 | $26.71 | $53.76 | 2,800 | — | — |
| 2014-05-08 | $26.29 | $52.92 | 2,800 | — | — |
| 2014-05-07 | $26.05 | $52.43 | 0 | — | — |
| 2014-05-06 | $26.05 | $52.43 | 0 | — | — |
| 2014-05-05 | $26.05 | $52.43 | 200 | — | — |
| 2014-05-02 | $26.00 | $52.33 | 0 | — | — |
| 2014-05-01 | $26.00 | $52.33 | 100 | — | — |
| 2014-04-30 | $26.71 | $53.76 | 0 | — | — |
| 2014-04-29 | $26.71 | $53.76 | 800 | — | — |
| 2014-04-28 | $26.00 | $52.33 | 5,600 | — | — |
| 2014-04-25 | $25.95 | $52.23 | 0 | — | — |
| 2014-04-24 | $25.95 | $52.23 | 2,300 | — | — |
| 2014-04-23 | $26.19 | $52.72 | 400 | — | — |
| 2014-04-22 | $26.90 | $54.14 | 500 | — | — |
| 2014-04-21 | $26.30 | $52.94 | 500 | — | — |
| 2014-04-17 | $26.25 | $52.84 | 300 | — | — |
| 2014-04-16 | $26.25 | $52.84 | 900 | — | — |
| 2014-04-15 | $26.00 | $52.33 | 400 | — | — |
| 2014-04-14 | $25.78 | $51.89 | 300 | — | — |
| 2014-04-11 | $25.75 | $51.83 | 2,000 | — | — |
| 2014-04-10 | $25.84 | $52.01 | 1,200 | — | — |
| 2014-04-09 | $25.78 | $51.89 | 600 | — | — |
| 2014-04-08 | $25.71 | $51.75 | 1,700 | — | — |
| 2014-04-07 | $25.60 | $51.53 | 900 | — | — |
| 2014-04-04 | $25.56 | $51.45 | 1,100 | — | — |
| 2014-04-03 | $25.90 | $52.13 | 0 | — | — |
| 2014-04-02 | $25.90 | $52.13 | 800 | — | — |
| 2014-04-01 | $26.10 | $52.53 | 500 | — | — |
| 2014-03-31 | $25.92 | $52.17 | 200 | — | — |
| 2014-03-28 | $26.00 | $52.33 | 0 | — | — |
| 2014-03-27 | $26.00 | $52.33 | 0 | — | — |
| 2014-03-26 | $26.00 | $52.33 | 1,100 | — | — |
| 2014-03-25 | $26.00 | $52.33 | 1,200 | — | — |
| 2014-03-24 | $26.00 | $52.33 | 0 | — | — |
| 2014-03-21 | $26.00 | $52.33 | 0 | — | — |
| 2014-03-20 | $26.00 | $52.33 | 200 | — | — |
| 2014-03-19 | $26.00 | $52.33 | 0 | — | — |
| 2014-03-18 | $26.00 | $52.33 | 900 | — | — |
| 2014-03-17 | $25.90 | $52.13 | 0 | — | — |
| 2014-03-14 | $25.90 | $52.13 | 0 | — | — |
| 2014-03-13 | $25.90 | $52.13 | 0 | — | — |
| 2014-03-12 | $25.90 | $52.13 | 0 | — | — |
| 2014-03-11 | $25.90 | $52.13 | 0 | — | — |
| 2014-03-10 | $25.90 | $52.13 | 700 | — | — |
| 2014-03-07 | $26.00 | $52.33 | 300 | — | — |
| 2014-03-06 | $26.00 | $52.33 | 0 | — | — |
| 2014-03-05 | $26.00 | $52.33 | 200 | — | — |
| 2014-03-04 | $25.75 | $51.83 | 0 | — | — |
| 2014-03-03 | $25.75 | $51.83 | 200 | — | — |
| 2014-02-28 | $26.73 | $53.80 | 500 | — | — |
| 2014-02-27 | $25.84 | $52.01 | 600 | — | — |
| 2014-02-26 | $26.48 | $53.30 | 500 | — | — |
| 2014-02-25 | $25.75 | $51.83 | 100 | — | — |
| 2014-02-24 | $25.75 | $51.83 | 700 | — | — |
| 2014-02-21 | $25.62 | $51.57 | 1,500 | — | — |
| 2014-02-20 | $25.75 | $51.83 | 5,600 | — | — |
| 2014-02-19 | $25.55 | $51.43 | 400 | — | — |
| 2014-02-18 | $25.60 | $51.53 | 3,200 | — | — |
| 2014-02-14 | $25.70 | $51.73 | 1,400 | — | — |
| 2014-02-13 | $25.75 | $51.83 | 1,000 | — | — |
| 2014-02-12 | $25.75 | $51.83 | 0 | — | — |
| 2014-02-11 | $25.75 | $51.83 | 0 | — | — |
| 2014-02-10 | $25.75 | $51.83 | 0 | — | — |
| 2014-02-07 | $25.75 | $51.83 | 100 | — | — |
| 2014-02-06 | $25.90 | $52.13 | 200 | — | — |
| 2014-02-05 | $25.60 | $51.53 | 0 | — | — |
| 2014-02-04 | $25.60 | $51.53 | 200 | — | — |
| 2014-02-03 | $25.60 | $51.53 | 1,000 | — | — |
| 2014-01-31 | $25.61 | $51.55 | 400 | — | — |
| 2014-01-30 | $25.60 | $51.53 | 0 | — | — |
| 2014-01-29 | $25.60 | $51.53 | 1,600 | — | — |
| 2014-01-28 | $26.67 | $53.68 | 600 | — | — |
| 2014-01-27 | $26.10 | $52.53 | 0 | — | — |
| 2014-01-24 | $26.10 | $52.53 | 200 | — | — |
| 2014-01-23 | $25.81 | $51.95 | 0 | — | — |
| 2014-01-22 | $25.81 | $51.95 | 0 | — | — |
| 2014-01-21 | $25.81 | $51.95 | 400 | — | — |
| 2014-01-17 | $26.00 | $52.33 | 0 | — | — |
| 2014-01-16 | $26.00 | $52.33 | 2,000 | — | — |
| 2014-01-15 | $26.25 | $52.84 | 300 | — | — |
| 2014-01-14 | $26.25 | $52.84 | 1,000 | — | — |
| 2014-01-13 | $26.70 | $53.74 | 0 | — | — |
| 2014-01-10 | $26.70 | $53.74 | 2,200 | — | — |
| 2014-01-09 | $26.25 | $52.84 | 1,100 | — | — |
| 2014-01-08 | $26.22 | $52.78 | 200 | — | — |
| 2014-01-07 | $26.12 | $52.57 | 1,500 | — | — |
| 2014-01-06 | $25.95 | $52.23 | 0 | — | — |
| 2014-01-03 | $25.95 | $52.23 | 0 | — | — |
| 2014-01-02 | $25.95 | $52.23 | 400 | — | — |