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
- 1995-08-03 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 | $23.64 | $41.12 | 1,200 | — | — |
| 2014-12-30 | $23.72 | $41.26 | 1,600 | — | — |
| 2014-12-29 | $22.97 | $39.96 | 2,900 | — | — |
| 2014-12-26 | $23.16 | $40.29 | 1,400 | — | — |
| 2014-12-24 | $22.95 | $39.92 | 700 | — | — |
| 2014-12-23 | $22.60 | $39.31 | 2,600 | — | — |
| 2014-12-22 | $23.18 | $40.32 | 7,600 | — | — |
| 2014-12-19 | $22.10 | $38.44 | 8,000 | — | — |
| 2014-12-18 | $22.80 | $39.66 | 4,900 | — | — |
| 2014-12-17 | $22.79 | $39.64 | 3,300 | — | — |
| 2014-12-16 | $22.85 | $39.75 | 2,600 | — | — |
| 2014-12-15 | $22.83 | $39.71 | 1,600 | — | — |
| 2014-12-12 | $23.23 | $40.41 | 0 | — | — |
| 2014-12-11 | $23.23 | $40.41 | 4,300 | — | — |
| 2014-12-10 | $23.67 | $41.17 | 0 | — | — |
| 2014-12-09 | $23.67 | $41.17 | 100 | — | — |
| 2014-12-08 | $23.46 | $40.81 | 0 | — | — |
| 2014-12-05 | $23.46 | $40.43 | 4,000 | — | — |
| 2014-12-04 | $23.62 | $40.71 | 1,000 | — | — |
| 2014-12-03 | $23.27 | $40.11 | 2,800 | — | — |
| 2014-12-02 | $23.94 | $41.26 | 300 | — | — |
| 2014-12-01 | $23.92 | $41.23 | 300 | — | — |
| 2014-11-28 | $23.93 | $41.24 | 0 | — | — |
| 2014-11-26 | $23.93 | $41.24 | 0 | — | — |
| 2014-11-25 | $23.93 | $41.24 | 0 | — | — |
| 2014-11-24 | $23.93 | $41.24 | 200 | — | — |
| 2014-11-21 | $23.65 | $40.76 | 200 | — | — |
| 2014-11-20 | $23.78 | $40.99 | 600 | — | — |
| 2014-11-19 | $23.65 | $40.76 | 200 | — | — |
| 2014-11-18 | $23.65 | $40.76 | 2,400 | — | — |
| 2014-11-17 | $23.50 | $40.50 | 1,300 | — | — |
| 2014-11-14 | $23.87 | $41.14 | 400 | — | — |
| 2014-11-13 | $23.30 | $40.16 | 0 | — | — |
| 2014-11-12 | $23.30 | $40.16 | 300 | — | — |
| 2014-11-11 | $23.75 | $40.93 | 100 | — | — |
| 2014-11-10 | $23.58 | $40.64 | 0 | — | — |
| 2014-11-07 | $23.58 | $40.64 | 900 | — | — |
| 2014-11-06 | $23.98 | $41.33 | 0 | — | — |
| 2014-11-05 | $23.98 | $41.33 | 100 | — | — |
| 2014-11-04 | $23.50 | $40.50 | 0 | — | — |
| 2014-11-03 | $23.50 | $40.50 | 2,200 | — | — |
| 2014-10-31 | $23.50 | $40.50 | 5,400 | — | — |
| 2014-10-30 | $23.73 | $40.90 | 700 | — | — |
| 2014-10-29 | $23.73 | $40.90 | 1,400 | — | — |
| 2014-10-28 | $23.72 | $40.88 | 500 | — | — |
| 2014-10-27 | $23.86 | $41.12 | 1,600 | — | — |
| 2014-10-24 | $23.55 | $40.59 | 1,900 | — | — |
| 2014-10-23 | $24.00 | $41.37 | 800 | — | — |
| 2014-10-22 | $24.30 | $41.88 | 200 | — | — |
| 2014-10-21 | $23.76 | $40.95 | 7,300 | — | — |
| 2014-10-20 | $24.00 | $41.37 | 1,100 | — | — |
| 2014-10-17 | $24.11 | $41.55 | 100 | — | — |
| 2014-10-16 | $24.34 | $41.95 | 200 | — | — |
| 2014-10-15 | $24.09 | $41.52 | 300 | — | — |
| 2014-10-14 | $24.06 | $41.47 | 0 | — | — |
| 2014-10-13 | $24.06 | $41.47 | 0 | — | — |
| 2014-10-10 | $24.06 | $41.47 | 100 | — | — |
| 2014-10-09 | $24.02 | $41.40 | 200 | — | — |
| 2014-10-08 | $23.98 | $41.33 | 0 | — | — |
| 2014-10-07 | $23.98 | $41.33 | 400 | — | — |
| 2014-10-06 | $24.00 | $41.37 | 1,100 | — | — |
| 2014-10-03 | $24.00 | $41.37 | 200 | — | — |
| 2014-10-02 | $23.95 | $41.28 | 18,700 | — | — |
| 2014-10-01 | $24.64 | $42.47 | 0 | — | — |
| 2014-09-30 | $24.64 | $42.47 | 500 | — | — |
| 2014-09-29 | $24.25 | $41.80 | 500 | — | — |
| 2014-09-26 | $24.69 | $42.55 | 300 | — | — |
| 2014-09-25 | $24.68 | $42.54 | 300 | — | — |
| 2014-09-24 | $24.43 | $42.11 | 6,500 | — | — |
| 2014-09-23 | $24.59 | $42.38 | 2,800 | — | — |
| 2014-09-22 | $24.50 | $42.23 | 1,300 | — | — |
| 2014-09-19 | $24.82 | $42.78 | 500 | — | — |
| 2014-09-18 | $24.44 | $42.12 | 0 | — | — |
| 2014-09-17 | $24.44 | $42.12 | 0 | — | — |
| 2014-09-16 | $24.44 | $42.12 | 4,100 | — | — |
| 2014-09-15 | $24.35 | $41.97 | 6,900 | — | — |
| 2014-09-12 | $24.25 | $41.80 | 600 | — | — |
| 2014-09-11 | $24.20 | $41.71 | 400 | — | — |
| 2014-09-10 | $24.46 | $42.16 | 1,500 | — | — |
| 2014-09-09 | $24.51 | $42.24 | 1,300 | — | — |
| 2014-09-08 | $24.82 | $42.78 | 1,100 | — | — |
| 2014-09-05 | $24.88 | $42.51 | 2,400 | — | — |
| 2014-09-04 | $24.05 | $41.09 | 1,500 | — | — |
| 2014-09-03 | $24.22 | $41.38 | 2,400 | — | — |
| 2014-09-02 | $23.55 | $40.24 | 1,100 | — | — |
| 2014-08-29 | $23.56 | $40.26 | 1,000 | — | — |
| 2014-08-28 | $23.70 | $40.50 | 200 | — | — |
| 2014-08-27 | $23.70 | $40.50 | 200 | — | — |
| 2014-08-26 | $23.48 | $40.12 | 0 | — | — |
| 2014-08-25 | $23.48 | $40.12 | 1,900 | — | — |
| 2014-08-22 | $23.88 | $40.80 | 100 | — | — |
| 2014-08-21 | $23.58 | $40.29 | 2,500 | — | — |
| 2014-08-20 | $23.65 | $40.41 | 5,000 | — | — |
| 2014-08-19 | $23.40 | $39.98 | 600 | — | — |
| 2014-08-18 | $23.34 | $39.88 | 700 | — | — |
| 2014-08-15 | $23.78 | $40.63 | 2,400 | — | — |
| 2014-08-14 | $23.35 | $39.90 | 6,300 | — | — |
| 2014-08-13 | $23.49 | $40.14 | 200 | — | — |
| 2014-08-12 | $23.49 | $40.14 | 4,200 | — | — |
| 2014-08-11 | $23.72 | $40.53 | 7,300 | — | — |
| 2014-08-08 | $23.50 | $40.15 | 4,000 | — | — |
| 2014-08-07 | $23.17 | $39.59 | 2,500 | — | — |
| 2014-08-06 | $23.51 | $40.17 | 3,100 | — | — |
| 2014-08-05 | $23.47 | $40.10 | 6,200 | — | — |
| 2014-08-04 | $23.95 | $40.92 | 1,200 | — | — |
| 2014-08-01 | $24.24 | $41.42 | 4,500 | — | — |
| 2014-07-31 | $24.40 | $41.69 | 10,900 | — | — |
| 2014-07-30 | $24.49 | $41.85 | 1,700 | — | — |
| 2014-07-29 | $24.11 | $41.20 | 200 | — | — |
| 2014-07-28 | $24.60 | $42.03 | 4,600 | — | — |
| 2014-07-25 | $24.92 | $42.58 | 700 | — | — |
| 2014-07-24 | $24.40 | $41.69 | 3,000 | — | — |
| 2014-07-23 | $24.74 | $42.27 | 400 | — | — |
| 2014-07-22 | $24.83 | $42.43 | 4,500 | — | — |
| 2014-07-21 | $24.81 | $42.39 | 4,200 | — | — |
| 2014-07-18 | $24.50 | $41.86 | 2,600 | — | — |
| 2014-07-17 | $24.42 | $41.73 | 34,400 | — | — |
| 2014-07-16 | $24.57 | $41.98 | 1,500 | — | — |
| 2014-07-15 | $24.50 | $41.86 | 500 | — | — |
| 2014-07-14 | $24.65 | $42.12 | 3,300 | — | — |
| 2014-07-11 | $24.35 | $41.61 | 400 | — | — |
| 2014-07-10 | $24.12 | $41.21 | 500 | — | — |
| 2014-07-09 | $24.30 | $41.52 | 200 | — | — |
| 2014-07-08 | $24.35 | $41.61 | 2,600 | — | — |
| 2014-07-07 | $24.10 | $41.18 | 1,200 | — | — |
| 2014-07-03 | $24.07 | $41.13 | 0 | — | — |
| 2014-07-02 | $24.07 | $41.13 | 1,000 | — | — |
| 2014-07-01 | $24.35 | $41.61 | 2,000 | — | — |
| 2014-06-30 | $24.02 | $41.04 | 600 | — | — |
| 2014-06-27 | $23.82 | $40.70 | 2,200 | — | — |
| 2014-06-26 | $24.42 | $41.73 | 700 | — | — |
| 2014-06-25 | $24.00 | $41.01 | 5,800 | — | — |
| 2014-06-24 | $24.36 | $41.62 | 800 | — | — |
| 2014-06-23 | $24.44 | $41.76 | 0 | — | — |
| 2014-06-20 | $24.44 | $41.76 | 1,100 | — | — |
| 2014-06-19 | $24.05 | $41.09 | 0 | — | — |
| 2014-06-18 | $24.05 | $41.09 | 1,600 | — | — |
| 2014-06-17 | $24.41 | $41.71 | 100 | — | — |
| 2014-06-16 | $23.87 | $40.79 | 100 | — | — |
| 2014-06-13 | $24.25 | $41.43 | 1,100 | — | — |
| 2014-06-12 | $24.41 | $41.71 | 2,700 | — | — |
| 2014-06-11 | $24.37 | $41.64 | 100 | — | — |
| 2014-06-10 | $24.25 | $41.43 | 200 | — | — |
| 2014-06-09 | $24.26 | $41.45 | 2,700 | — | — |
| 2014-06-06 | $24.49 | $41.85 | 1,600 | — | — |
| 2014-06-05 | $24.94 | $42.25 | 400 | — | — |
| 2014-06-04 | $24.95 | $42.26 | 500 | — | — |
| 2014-06-03 | $24.42 | $41.37 | 1,900 | — | — |
| 2014-06-02 | $24.25 | $41.08 | 2,900 | — | — |
| 2014-05-30 | $24.41 | $41.35 | 3,400 | — | — |
| 2014-05-29 | $24.25 | $41.08 | 3,200 | — | — |
| 2014-05-28 | $24.33 | $41.21 | 300 | — | — |
| 2014-05-27 | $24.21 | $41.01 | 1,300 | — | — |
| 2014-05-23 | $24.01 | $40.67 | 2,800 | — | — |
| 2014-05-22 | $24.31 | $41.18 | 1,000 | — | — |
| 2014-05-21 | $24.75 | $41.92 | 1,800 | — | — |
| 2014-05-20 | $25.00 | $42.35 | 900 | — | — |
| 2014-05-19 | $25.00 | $42.35 | 400 | — | — |
| 2014-05-16 | $24.74 | $41.91 | 0 | — | — |
| 2014-05-15 | $24.74 | $41.91 | 0 | — | — |
| 2014-05-14 | $24.74 | $41.91 | 0 | — | — |
| 2014-05-13 | $24.74 | $41.91 | 1,100 | — | — |
| 2014-05-12 | $24.85 | $42.09 | 7,500 | — | — |
| 2014-05-09 | $24.35 | $41.25 | 500 | — | — |
| 2014-05-08 | $24.10 | $40.82 | 0 | — | — |
| 2014-05-07 | $24.10 | $40.82 | 2,100 | — | — |
| 2014-05-06 | $23.75 | $40.23 | 0 | — | — |
| 2014-05-05 | $23.75 | $40.23 | 200 | — | — |
| 2014-05-02 | $23.50 | $39.81 | 0 | — | — |
| 2014-05-01 | $23.50 | $39.81 | 300 | — | — |
| 2014-04-30 | $23.60 | $39.98 | 0 | — | — |
| 2014-04-29 | $23.60 | $39.98 | 0 | — | — |
| 2014-04-28 | $23.60 | $39.98 | 1,300 | — | — |
| 2014-04-25 | $23.81 | $40.33 | 300 | — | — |
| 2014-04-24 | $23.51 | $39.82 | 2,200 | — | — |
| 2014-04-23 | $23.36 | $39.57 | 0 | — | — |
| 2014-04-22 | $23.36 | $39.57 | 1,400 | — | — |
| 2014-04-21 | $23.65 | $40.06 | 1,100 | — | — |
| 2014-04-17 | $23.69 | $40.13 | 0 | — | — |
| 2014-04-16 | $23.69 | $40.13 | 800 | — | — |
| 2014-04-15 | $23.47 | $39.76 | 1,700 | — | — |
| 2014-04-14 | $23.52 | $39.84 | 700 | — | — |
| 2014-04-11 | $23.00 | $38.96 | 600 | — | — |
| 2014-04-10 | $23.00 | $38.96 | 3,200 | — | — |
| 2014-04-09 | $22.90 | $38.79 | 4,500 | — | — |
| 2014-04-08 | $23.24 | $39.37 | 800 | — | — |
| 2014-04-07 | $23.70 | $40.15 | 400 | — | — |
| 2014-04-04 | $23.67 | $40.10 | 1,200 | — | — |
| 2014-04-03 | $23.55 | $39.89 | 0 | — | — |
| 2014-04-02 | $23.55 | $39.89 | 1,600 | — | — |
| 2014-04-01 | $24.16 | $40.93 | 1,700 | — | — |
| 2014-03-31 | $23.20 | $39.30 | 11,400 | — | — |
| 2014-03-28 | $24.75 | $41.92 | 2,600 | — | — |
| 2014-03-27 | $25.45 | $43.11 | 0 | — | — |
| 2014-03-26 | $25.45 | $43.11 | 5,900 | — | — |
| 2014-03-25 | $25.00 | $42.35 | 8,600 | — | — |
| 2014-03-24 | $25.23 | $42.74 | 500 | — | — |
| 2014-03-21 | $25.69 | $43.52 | 1,300 | — | — |
| 2014-03-20 | $25.80 | $43.70 | 1,100 | — | — |
| 2014-03-19 | $25.75 | $43.62 | 3,300 | — | — |
| 2014-03-18 | $25.50 | $43.20 | 0 | — | — |
| 2014-03-17 | $25.50 | $43.20 | 2,100 | — | — |
| 2014-03-14 | $25.70 | $43.53 | 400 | — | — |
| 2014-03-13 | $25.37 | $42.98 | 3,400 | — | — |
| 2014-03-12 | $25.33 | $42.91 | 0 | — | — |
| 2014-03-11 | $25.33 | $42.91 | 300 | — | — |
| 2014-03-10 | $25.26 | $42.79 | 200 | — | — |
| 2014-03-07 | $24.95 | $42.26 | 0 | — | — |
| 2014-03-06 | $24.95 | $42.26 | 1,200 | — | — |
| 2014-03-05 | $25.15 | $42.24 | 200 | — | — |
| 2014-03-04 | $25.15 | $42.24 | 500 | — | — |
| 2014-03-03 | $25.04 | $42.05 | 0 | — | — |
| 2014-02-28 | $25.04 | $42.05 | 0 | — | — |
| 2014-02-27 | $25.04 | $42.05 | 200 | — | — |
| 2014-02-26 | $25.43 | $42.71 | 300 | — | — |
| 2014-02-25 | $25.20 | $42.32 | 500 | — | — |
| 2014-02-24 | $25.13 | $42.20 | 800 | — | — |
| 2014-02-21 | $25.40 | $42.66 | 0 | — | — |
| 2014-02-20 | $25.40 | $42.66 | 0 | — | — |
| 2014-02-19 | $25.40 | $42.66 | 700 | — | — |
| 2014-02-18 | $25.68 | $43.13 | 1,700 | — | — |
| 2014-02-14 | $25.75 | $43.25 | 0 | — | — |
| 2014-02-13 | $25.75 | $43.25 | 700 | — | — |
| 2014-02-12 | $25.75 | $43.25 | 0 | — | — |
| 2014-02-11 | $25.75 | $43.25 | 1,400 | — | — |
| 2014-02-10 | $25.30 | $42.49 | 200 | — | — |
| 2014-02-07 | $25.50 | $42.83 | 200 | — | — |
| 2014-02-06 | $25.71 | $43.18 | 1,700 | — | — |
| 2014-02-05 | $25.25 | $42.41 | 0 | — | — |
| 2014-02-04 | $25.25 | $42.41 | 0 | — | — |
| 2014-02-03 | $25.25 | $42.41 | 1,400 | — | — |
| 2014-01-31 | $25.25 | $42.41 | 500 | — | — |
| 2014-01-30 | $25.25 | $42.41 | 0 | — | — |
| 2014-01-29 | $25.25 | $42.41 | 1,200 | — | — |
| 2014-01-28 | $25.24 | $42.39 | 700 | — | — |
| 2014-01-27 | $25.05 | $42.07 | 1,300 | — | — |
| 2014-01-24 | $25.47 | $42.78 | 300 | — | — |
| 2014-01-23 | $25.74 | $43.23 | 400 | — | — |
| 2014-01-22 | $25.75 | $43.25 | 5,700 | — | — |
| 2014-01-21 | $25.27 | $42.44 | 600 | — | — |
| 2014-01-17 | $25.73 | $43.21 | 100 | — | — |
| 2014-01-16 | $25.74 | $43.23 | 1,000 | — | — |
| 2014-01-15 | $25.43 | $42.71 | 1,800 | — | — |
| 2014-01-14 | $25.16 | $42.25 | 500 | — | — |
| 2014-01-13 | $25.68 | $43.13 | 500 | — | — |
| 2014-01-10 | $25.12 | $42.19 | 400 | — | — |
| 2014-01-09 | $25.10 | $42.15 | 600 | — | — |
| 2014-01-08 | $25.15 | $42.24 | 0 | — | — |
| 2014-01-07 | $25.15 | $42.24 | 1,400 | — | — |
| 2014-01-06 | $25.10 | $42.15 | 1,100 | — | — |
| 2014-01-03 | $25.50 | $42.83 | 400 | — | — |
| 2014-01-02 | $25.00 | $41.99 | 0 | — | — |