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
- 2000-02-15 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 | $25.94 | $41.95 | 17,700 | — | — |
| 2014-12-30 | $26.05 | $42.13 | 8,400 | — | — |
| 2014-12-29 | $26.08 | $42.18 | 6,200 | — | — |
| 2014-12-26 | $26.15 | $42.29 | 2,600 | — | — |
| 2014-12-24 | $26.39 | $42.68 | 3,300 | — | — |
| 2014-12-23 | $25.25 | $40.84 | 28,600 | — | — |
| 2014-12-22 | $26.40 | $42.70 | 2,700 | — | — |
| 2014-12-19 | $25.99 | $42.03 | 31,000 | — | — |
| 2014-12-18 | $26.45 | $42.78 | 23,000 | — | — |
| 2014-12-17 | $26.72 | $43.22 | 36,900 | — | — |
| 2014-12-16 | $24.30 | $39.30 | 8,200 | — | — |
| 2014-12-15 | $24.01 | $38.83 | 6,300 | — | — |
| 2014-12-12 | $24.49 | $39.61 | 4,000 | — | — |
| 2014-12-11 | $24.78 | $40.08 | 6,100 | — | — |
| 2014-12-10 | $24.70 | $39.95 | 6,100 | — | — |
| 2014-12-09 | $24.99 | $40.42 | 14,600 | — | — |
| 2014-12-08 | $24.37 | $39.41 | 2,200 | — | — |
| 2014-12-05 | $24.64 | $39.85 | 4,400 | — | — |
| 2014-12-04 | $24.03 | $38.86 | 2,700 | — | — |
| 2014-12-03 | $24.18 | $39.11 | 4,700 | — | — |
| 2014-12-02 | $24.04 | $38.88 | 6,000 | — | — |
| 2014-12-01 | $23.57 | $38.12 | 7,500 | — | — |
| 2014-11-28 | $23.61 | $38.19 | 6,100 | — | — |
| 2014-11-26 | $24.38 | $39.43 | 5,800 | — | — |
| 2014-11-25 | $24.50 | $39.62 | 2,800 | — | — |
| 2014-11-24 | $24.50 | $39.62 | 9,500 | — | — |
| 2014-11-21 | $24.44 | $39.53 | 7,500 | — | — |
| 2014-11-20 | $23.89 | $38.64 | 2,800 | — | — |
| 2014-11-19 | $23.61 | $38.19 | 7,700 | — | — |
| 2014-11-18 | $24.55 | $39.71 | 4,600 | — | — |
| 2014-11-17 | $24.42 | $39.50 | 4,600 | — | — |
| 2014-11-14 | $24.32 | $39.33 | 18,300 | — | — |
| 2014-11-13 | $24.64 | $39.85 | 6,800 | — | — |
| 2014-11-12 | $25.22 | $40.79 | 8,600 | — | — |
| 2014-11-11 | $25.28 | $40.89 | 12,600 | — | — |
| 2014-11-10 | $25.34 | $40.98 | 22,200 | — | — |
| 2014-11-07 | $24.93 | $40.32 | 10,200 | — | — |
| 2014-11-06 | $25.16 | $40.69 | 15,900 | — | — |
| 2014-11-05 | $24.44 | $39.53 | 8,700 | — | — |
| 2014-11-04 | $24.19 | $39.12 | 4,400 | — | — |
| 2014-11-03 | $24.45 | $39.54 | 13,900 | — | — |
| 2014-10-31 | $24.80 | $40.11 | 17,600 | — | — |
| 2014-10-30 | $24.50 | $39.62 | 12,700 | — | — |
| 2014-10-29 | $24.06 | $38.91 | 8,600 | — | — |
| 2014-10-28 | $23.85 | $38.28 | 15,500 | — | — |
| 2014-10-27 | $23.09 | $37.06 | 10,200 | — | — |
| 2014-10-24 | $23.06 | $37.01 | 8,600 | — | — |
| 2014-10-23 | $23.29 | $37.38 | 13,900 | — | — |
| 2014-10-22 | $23.27 | $37.35 | 12,900 | — | — |
| 2014-10-21 | $23.69 | $38.03 | 13,600 | — | — |
| 2014-10-20 | $23.06 | $37.01 | 11,700 | — | — |
| 2014-10-17 | $23.29 | $37.38 | 15,000 | — | — |
| 2014-10-16 | $23.40 | $37.56 | 19,200 | — | — |
| 2014-10-15 | $23.34 | $37.46 | 17,100 | — | — |
| 2014-10-14 | $23.25 | $37.32 | 21,600 | — | — |
| 2014-10-13 | $23.31 | $37.42 | 18,400 | — | — |
| 2014-10-10 | $22.44 | $36.02 | 12,600 | — | — |
| 2014-10-09 | $22.30 | $35.79 | 20,400 | — | — |
| 2014-10-08 | $22.94 | $36.82 | 14,900 | — | — |
| 2014-10-07 | $22.39 | $35.94 | 10,900 | — | — |
| 2014-10-06 | $22.84 | $36.66 | 5,000 | — | — |
| 2014-10-03 | $22.77 | $36.55 | 12,200 | — | — |
| 2014-10-02 | $22.59 | $36.26 | 9,300 | — | — |
| 2014-10-01 | $21.63 | $34.72 | 13,900 | — | — |
| 2014-09-30 | $22.35 | $35.87 | 20,200 | — | — |
| 2014-09-29 | $22.53 | $36.16 | 7,800 | — | — |
| 2014-09-26 | $22.84 | $36.66 | 4,500 | — | — |
| 2014-09-25 | $22.47 | $36.07 | 17,100 | — | — |
| 2014-09-24 | $23.30 | $37.40 | 10,200 | — | — |
| 2014-09-23 | $22.62 | $36.31 | 11,800 | — | — |
| 2014-09-22 | $23.10 | $37.08 | 8,400 | — | — |
| 2014-09-19 | $23.21 | $37.25 | 36,800 | — | — |
| 2014-09-18 | $22.89 | $36.74 | 7,000 | — | — |
| 2014-09-17 | $22.97 | $36.87 | 6,700 | — | — |
| 2014-09-16 | $22.75 | $36.52 | 9,600 | — | — |
| 2014-09-15 | $22.76 | $36.53 | 7,700 | — | — |
| 2014-09-12 | $22.78 | $36.56 | 5,300 | — | — |
| 2014-09-11 | $23.22 | $37.27 | 5,800 | — | — |
| 2014-09-10 | $23.44 | $37.62 | 6,700 | — | — |
| 2014-09-09 | $23.12 | $37.11 | 5,500 | — | — |
| 2014-09-08 | $23.44 | $37.62 | 3,300 | — | — |
| 2014-09-05 | $23.21 | $37.25 | 3,900 | — | — |
| 2014-09-04 | $23.19 | $37.22 | 6,400 | — | — |
| 2014-09-03 | $23.11 | $37.09 | 5,500 | — | — |
| 2014-09-02 | $23.33 | $37.45 | 7,600 | — | — |
| 2014-08-29 | $23.05 | $37.00 | 8,600 | — | — |
| 2014-08-28 | $23.00 | $36.92 | 18,600 | — | — |
| 2014-08-27 | $22.96 | $36.85 | 14,300 | — | — |
| 2014-08-26 | $22.89 | $36.74 | 22,300 | — | — |
| 2014-08-25 | $22.47 | $36.07 | 4,600 | — | — |
| 2014-08-22 | $22.76 | $36.53 | 6,800 | — | — |
| 2014-08-21 | $22.77 | $36.55 | 3,500 | — | — |
| 2014-08-20 | $22.64 | $36.34 | 2,700 | — | — |
| 2014-08-19 | $22.83 | $36.65 | 5,400 | — | — |
| 2014-08-18 | $22.90 | $36.76 | 7,800 | — | — |
| 2014-08-15 | $22.55 | $36.20 | 11,400 | — | — |
| 2014-08-14 | $22.69 | $36.42 | 5,800 | — | — |
| 2014-08-13 | $22.60 | $36.28 | 4,400 | — | — |
| 2014-08-12 | $22.41 | $35.97 | 8,300 | — | — |
| 2014-08-11 | $22.76 | $36.53 | 3,200 | — | — |
| 2014-08-08 | $22.67 | $36.39 | 4,100 | — | — |
| 2014-08-07 | $22.49 | $36.10 | 3,100 | — | — |
| 2014-08-06 | $22.62 | $36.31 | 10,300 | — | — |
| 2014-08-05 | $22.61 | $36.29 | 10,300 | — | — |
| 2014-08-04 | $22.51 | $36.13 | 14,200 | — | — |
| 2014-08-01 | $22.25 | $35.71 | 12,700 | — | — |
| 2014-07-31 | $22.39 | $35.94 | 27,200 | — | — |
| 2014-07-30 | $22.57 | $36.23 | 6,300 | — | — |
| 2014-07-29 | $22.38 | $35.63 | 6,700 | — | — |
| 2014-07-28 | $22.37 | $35.62 | 10,700 | — | — |
| 2014-07-25 | $22.50 | $35.82 | 12,500 | — | — |
| 2014-07-24 | $22.72 | $36.18 | 13,500 | — | — |
| 2014-07-23 | $22.64 | $36.05 | 9,800 | — | — |
| 2014-07-22 | $22.87 | $36.41 | 12,200 | — | — |
| 2014-07-21 | $22.97 | $36.57 | 8,900 | — | — |
| 2014-07-18 | $22.80 | $36.30 | 12,800 | — | — |
| 2014-07-17 | $22.60 | $35.98 | 18,600 | — | — |
| 2014-07-16 | $22.75 | $36.22 | 13,300 | — | — |
| 2014-07-15 | $22.73 | $36.19 | 12,900 | — | — |
| 2014-07-14 | $22.71 | $36.16 | 49,900 | — | — |
| 2014-07-11 | $22.80 | $36.30 | 8,000 | — | — |
| 2014-07-10 | $22.71 | $36.16 | 6,500 | — | — |
| 2014-07-09 | $23.40 | $37.26 | 13,900 | — | — |
| 2014-07-08 | $23.10 | $36.78 | 11,300 | — | — |
| 2014-07-07 | $23.31 | $37.11 | 10,700 | — | — |
| 2014-07-03 | $23.79 | $37.88 | 11,800 | — | — |
| 2014-07-02 | $23.54 | $37.48 | 7,700 | — | — |
| 2014-07-01 | $23.91 | $38.07 | 27,700 | — | — |
| 2014-06-30 | $23.14 | $36.84 | 24,800 | — | — |
| 2014-06-27 | $22.86 | $36.40 | 185,200 | — | — |
| 2014-06-26 | $22.38 | $35.63 | 9,500 | — | — |
| 2014-06-25 | $22.01 | $35.04 | 16,200 | — | — |
| 2014-06-24 | $21.92 | $34.90 | 19,400 | — | — |
| 2014-06-23 | $22.22 | $35.38 | 13,000 | — | — |
| 2014-06-20 | $22.24 | $35.41 | 36,200 | — | — |
| 2014-06-19 | $22.05 | $35.11 | 10,400 | — | — |
| 2014-06-18 | $22.08 | $35.16 | 8,800 | — | — |
| 2014-06-17 | $22.14 | $35.25 | 14,300 | — | — |
| 2014-06-16 | $21.98 | $35.00 | 14,700 | — | — |
| 2014-06-13 | $22.64 | $36.05 | 9,500 | — | — |
| 2014-06-12 | $22.67 | $36.10 | 16,600 | — | — |
| 2014-06-11 | $22.62 | $36.02 | 8,900 | — | — |
| 2014-06-10 | $22.79 | $36.29 | 5,200 | — | — |
| 2014-06-09 | $22.80 | $36.30 | 8,100 | — | — |
| 2014-06-06 | $22.99 | $36.61 | 13,200 | — | — |
| 2014-06-05 | $22.63 | $36.03 | 17,500 | — | — |
| 2014-06-04 | $21.82 | $34.74 | 8,400 | — | — |
| 2014-06-03 | $21.82 | $34.74 | 9,200 | — | — |
| 2014-06-02 | $22.35 | $35.59 | 7,200 | — | — |
| 2014-05-30 | $22.70 | $36.14 | 4,000 | — | — |
| 2014-05-29 | $22.68 | $36.11 | 7,200 | — | — |
| 2014-05-28 | $22.71 | $36.16 | 6,400 | — | — |
| 2014-05-27 | $22.99 | $36.61 | 16,200 | — | — |
| 2014-05-23 | $22.49 | $35.81 | 7,600 | — | — |
| 2014-05-22 | $22.24 | $35.41 | 8,000 | — | — |
| 2014-05-21 | $21.98 | $35.00 | 11,100 | — | — |
| 2014-05-20 | $21.76 | $34.65 | 25,200 | — | — |
| 2014-05-19 | $22.50 | $35.82 | 19,800 | — | — |
| 2014-05-16 | $21.82 | $34.74 | 18,100 | — | — |
| 2014-05-15 | $21.41 | $34.09 | 17,700 | — | — |
| 2014-05-14 | $21.72 | $34.58 | 20,300 | — | — |
| 2014-05-13 | $22.78 | $36.27 | 18,500 | — | — |
| 2014-05-12 | $22.94 | $36.53 | 29,200 | — | — |
| 2014-05-09 | $21.97 | $34.98 | 6,900 | — | — |
| 2014-05-08 | $21.43 | $34.12 | 25,500 | — | — |
| 2014-05-07 | $21.33 | $33.96 | 9,900 | — | — |
| 2014-05-06 | $21.50 | $34.23 | 20,200 | — | — |
| 2014-05-05 | $21.50 | $34.23 | 22,500 | — | — |
| 2014-05-02 | $21.44 | $34.14 | 14,000 | — | — |
| 2014-05-01 | $21.58 | $34.36 | 48,100 | — | — |
| 2014-04-30 | $21.83 | $34.76 | 19,600 | — | — |
| 2014-04-29 | $21.98 | $35.00 | 8,400 | — | — |
| 2014-04-28 | $22.50 | $35.54 | 16,900 | — | — |
| 2014-04-25 | $22.00 | $34.75 | 14,300 | — | — |
| 2014-04-24 | $22.46 | $35.48 | 7,300 | — | — |
| 2014-04-23 | $22.45 | $35.46 | 9,000 | — | — |
| 2014-04-22 | $22.69 | $35.84 | 6,800 | — | — |
| 2014-04-21 | $22.71 | $35.87 | 2,900 | — | — |
| 2014-04-17 | $22.25 | $35.14 | 8,000 | — | — |
| 2014-04-16 | $22.00 | $34.75 | 3,500 | — | — |
| 2014-04-15 | $21.70 | $34.27 | 22,300 | — | — |
| 2014-04-14 | $21.75 | $34.35 | 7,800 | — | — |
| 2014-04-11 | $22.03 | $34.80 | 11,000 | — | — |
| 2014-04-10 | $22.16 | $35.00 | 13,800 | — | — |
| 2014-04-09 | $22.55 | $35.62 | 6,100 | — | — |
| 2014-04-08 | $22.25 | $35.14 | 21,200 | — | — |
| 2014-04-07 | $22.27 | $35.17 | 20,700 | — | — |
| 2014-04-04 | $21.67 | $34.23 | 16,000 | — | — |
| 2014-04-03 | $22.34 | $35.29 | 7,600 | — | — |
| 2014-04-02 | $22.48 | $35.51 | 2,000 | — | — |
| 2014-04-01 | $22.40 | $35.38 | 4,800 | — | — |
| 2014-03-31 | $22.04 | $34.81 | 19,900 | — | — |
| 2014-03-28 | $21.42 | $33.83 | 7,500 | — | — |
| 2014-03-27 | $21.82 | $34.46 | 7,700 | — | — |
| 2014-03-26 | $22.58 | $35.66 | 8,100 | — | — |
| 2014-03-25 | $22.99 | $36.31 | 4,500 | — | — |
| 2014-03-24 | $22.82 | $36.04 | 7,700 | — | — |
| 2014-03-21 | $22.93 | $36.22 | 14,200 | — | — |
| 2014-03-20 | $22.99 | $36.31 | 2,000 | — | — |
| 2014-03-19 | $22.75 | $35.93 | 2,200 | — | — |
| 2014-03-18 | $22.99 | $36.31 | 6,700 | — | — |
| 2014-03-17 | $22.99 | $36.31 | 12,800 | — | — |
| 2014-03-14 | $22.81 | $36.03 | 4,700 | — | — |
| 2014-03-13 | $22.77 | $35.96 | 6,300 | — | — |
| 2014-03-12 | $22.70 | $35.85 | 12,800 | — | — |
| 2014-03-11 | $22.99 | $36.31 | 5,500 | — | — |
| 2014-03-10 | $23.00 | $36.33 | 6,800 | — | — |
| 2014-03-07 | $22.98 | $36.30 | 4,800 | — | — |
| 2014-03-06 | $22.79 | $36.00 | 3,600 | — | — |
| 2014-03-05 | $22.49 | $35.52 | 11,700 | — | — |
| 2014-03-04 | $22.98 | $36.30 | 41,300 | — | — |
| 2014-03-03 | $21.95 | $34.67 | 10,700 | — | — |
| 2014-02-28 | $22.28 | $35.19 | 8,600 | — | — |
| 2014-02-27 | $22.21 | $35.08 | 4,800 | — | — |
| 2014-02-26 | $21.78 | $34.40 | 3,700 | — | — |
| 2014-02-25 | $21.63 | $34.16 | 4,500 | — | — |
| 2014-02-24 | $22.29 | $35.21 | 10,100 | — | — |
| 2014-02-21 | $21.87 | $34.54 | 13,600 | — | — |
| 2014-02-20 | $22.10 | $34.91 | 4,900 | — | — |
| 2014-02-19 | $21.65 | $34.20 | 11,500 | — | — |
| 2014-02-18 | $22.21 | $35.08 | 24,500 | — | — |
| 2014-02-14 | $21.29 | $33.63 | 21,900 | — | — |
| 2014-02-13 | $21.67 | $34.23 | 38,200 | — | — |
| 2014-02-12 | $21.90 | $34.59 | 2,800 | — | — |
| 2014-02-11 | $22.08 | $34.87 | 29,200 | — | — |
| 2014-02-10 | $21.51 | $33.97 | 30,500 | — | — |
| 2014-02-07 | $20.55 | $32.46 | 19,700 | — | — |
| 2014-02-06 | $20.72 | $32.73 | 17,200 | — | — |
| 2014-02-05 | $20.74 | $32.76 | 12,300 | — | — |
| 2014-02-04 | $21.05 | $33.25 | 8,400 | — | — |
| 2014-02-03 | $20.90 | $33.01 | 27,700 | — | — |
| 2014-01-31 | $21.26 | $33.58 | 25,400 | — | — |
| 2014-01-30 | $21.91 | $34.61 | 14,800 | — | — |
| 2014-01-29 | $21.77 | $34.13 | 23,200 | — | — |
| 2014-01-28 | $22.34 | $35.03 | 25,500 | — | — |
| 2014-01-27 | $22.29 | $34.95 | 10,500 | — | — |
| 2014-01-24 | $22.64 | $35.50 | 8,400 | — | — |
| 2014-01-23 | $22.86 | $35.84 | 6,500 | — | — |
| 2014-01-22 | $23.34 | $36.59 | 4,000 | — | — |
| 2014-01-21 | $23.23 | $36.42 | 8,500 | — | — |
| 2014-01-17 | $23.35 | $36.61 | 31,000 | — | — |
| 2014-01-16 | $22.93 | $35.95 | 5,100 | — | — |
| 2014-01-15 | $22.94 | $35.97 | 9,200 | — | — |
| 2014-01-14 | $22.99 | $36.05 | 4,400 | — | — |
| 2014-01-13 | $22.82 | $35.78 | 32,600 | — | — |
| 2014-01-10 | $22.66 | $35.53 | 11,000 | — | — |
| 2014-01-09 | $22.61 | $35.45 | 3,900 | — | — |
| 2014-01-08 | $22.59 | $35.42 | 11,300 | — | — |
| 2014-01-07 | $22.67 | $35.54 | 4,200 | — | — |
| 2014-01-06 | $22.50 | $35.28 | 9,600 | — | — |
| 2014-01-03 | $22.45 | $35.20 | 4,900 | — | — |
| 2014-01-02 | $22.24 | $34.87 | 7,700 | — | — |