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
- 2002-08-02 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 | $22.48 | $41.46 | 47,537 | — | — |
| 2014-12-30 | $22.58 | $41.65 | 80,353 | — | — |
| 2014-12-29 | $22.67 | $41.82 | 129,730 | — | — |
| 2014-12-26 | $22.40 | $41.32 | 56,738 | — | — |
| 2014-12-24 | $22.51 | $41.51 | 67,472 | — | — |
| 2014-12-23 | $22.72 | $41.90 | 96,914 | — | — |
| 2014-12-22 | $22.66 | $41.80 | 159,479 | — | — |
| 2014-12-19 | $22.27 | $41.07 | 202,415 | — | — |
| 2014-12-18 | $22.52 | $41.53 | 150,278 | — | — |
| 2014-12-17 | $22.47 | $41.44 | 257,926 | — | — |
| 2014-12-16 | $22.04 | $40.64 | 179,107 | — | — |
| 2014-12-15 | $21.97 | $40.52 | 326,932 | — | — |
| 2014-12-12 | $22.26 | $41.05 | 233,084 | — | — |
| 2014-12-11 | $22.57 | $41.62 | 252,406 | — | — |
| 2014-12-10 | $22.55 | $41.59 | 309,450 | — | — |
| 2014-12-09 | $23.08 | $42.56 | 206,709 | — | — |
| 2014-12-08 | $22.87 | $42.19 | 94,461 | — | — |
| 2014-12-05 | $23.26 | $42.91 | 135,250 | — | — |
| 2014-12-04 | $23.16 | $42.72 | 191,375 | — | — |
| 2014-12-03 | $23.70 | $43.71 | 298,716 | — | — |
| 2014-12-02 | $23.30 | $42.97 | 65,018 | — | — |
| 2014-12-01 | $23.34 | $43.04 | 146,905 | — | — |
| 2014-11-28 | $23.66 | $43.63 | 84,033 | — | — |
| 2014-11-26 | $24.19 | $44.62 | 88,327 | — | — |
| 2014-11-25 | $24.18 | $44.60 | 250,872 | — | — |
| 2014-11-24 | $24.62 | $45.42 | 92,314 | — | — |
| 2014-11-21 | $24.76 | $45.67 | 148,745 | — | — |
| 2014-11-20 | $24.55 | $45.28 | 82,500 | — | — |
| 2014-11-19 | $24.52 | $45.22 | 143,531 | — | — |
| 2014-11-18 | $24.41 | $45.03 | 114,395 | — | — |
| 2014-11-17 | $24.49 | $45.18 | 59,498 | — | — |
| 2014-11-14 | $24.44 | $45.07 | 230,018 | — | — |
| 2014-11-13 | $24.44 | $45.07 | 354,840 | — | — |
| 2014-11-12 | $24.42 | $45.04 | 113,475 | — | — |
| 2014-11-11 | $24.52 | $45.22 | 257,620 | — | — |
| 2014-11-10 | $24.69 | $45.54 | 457,581 | — | — |
| 2014-11-07 | $24.64 | $45.44 | 177,574 | — | — |
| 2014-11-06 | $24.30 | $44.83 | 186,161 | — | — |
| 2014-11-05 | $24.34 | $44.90 | 321,718 | — | — |
| 2014-11-04 | $24.35 | $44.91 | 107,955 | — | — |
| 2014-11-03 | $24.14 | $44.53 | 149,358 | — | — |
| 2014-10-31 | $24.13 | $44.50 | 122,676 | — | — |
| 2014-10-30 | $23.97 | $44.20 | 109,795 | — | — |
| 2014-10-29 | $23.72 | $43.75 | 132,490 | — | — |
| 2014-10-28 | $23.53 | $43.40 | 231,551 | — | — |
| 2014-10-27 | $23.28 | $42.94 | 88,940 | — | — |
| 2014-10-24 | $23.58 | $43.50 | 97,221 | — | — |
| 2014-10-23 | $23.40 | $43.17 | 84,340 | — | — |
| 2014-10-22 | $23.28 | $42.94 | 71,765 | — | — |
| 2014-10-21 | $23.51 | $43.37 | 174,813 | — | — |
| 2014-10-20 | $23.42 | $43.20 | 119,609 | — | — |
| 2014-10-17 | $23.37 | $43.10 | 95,994 | — | — |
| 2014-10-16 | $23.20 | $42.79 | 104,888 | — | — |
| 2014-10-15 | $23.69 | $43.70 | 140,157 | — | — |
| 2014-10-14 | $23.77 | $43.84 | 68,085 | — | — |
| 2014-10-13 | $23.92 | $44.12 | 148,131 | — | — |
| 2014-10-10 | $23.78 | $43.86 | 118,076 | — | — |
| 2014-10-09 | $23.97 | $44.20 | 75,139 | — | — |
| 2014-10-08 | $24.38 | $44.97 | 125,130 | — | — |
| 2014-10-07 | $24.13 | $44.50 | 188,308 | — | — |
| 2014-10-06 | $24.08 | $44.41 | 218,057 | — | — |
| 2014-10-03 | $24.16 | $44.56 | 117,462 | — | — |
| 2014-10-02 | $24.00 | $44.26 | 203,335 | — | — |
| 2014-10-01 | $24.08 | $44.42 | 180,334 | — | — |
| 2014-09-30 | $24.12 | $44.49 | 180,640 | — | — |
| 2014-09-29 | $23.93 | $44.14 | 94,767 | — | — |
| 2014-09-26 | $24.01 | $44.29 | 141,691 | — | — |
| 2014-09-25 | $24.02 | $44.30 | 307,610 | — | — |
| 2014-09-24 | $24.14 | $44.53 | 208,243 | — | — |
| 2014-09-23 | $23.87 | $44.03 | 143,838 | — | — |
| 2014-09-22 | $24.05 | $44.35 | 210,389 | — | — |
| 2014-09-19 | $23.79 | $43.87 | 151,198 | — | — |
| 2014-09-18 | $24.39 | $44.99 | 49,377 | — | — |
| 2014-09-17 | $24.13 | $44.50 | 161,932 | — | — |
| 2014-09-16 | $24.24 | $44.70 | 224,190 | — | — |
| 2014-09-15 | $24.16 | $44.57 | 155,799 | — | — |
| 2014-09-12 | $24.34 | $44.90 | 235,845 | — | — |
| 2014-09-11 | $24.39 | $44.98 | 268,967 | — | — |
| 2014-09-10 | $24.59 | $45.36 | 169,906 | — | — |
| 2014-09-09 | $24.29 | $44.80 | 101,514 | — | — |
| 2014-09-08 | $24.45 | $45.10 | 125,130 | — | — |
| 2014-09-05 | $24.56 | $45.30 | 180,640 | — | — |
| 2014-09-04 | $24.12 | $44.48 | 161,932 | — | — |
| 2014-09-03 | $24.52 | $45.22 | 131,877 | — | — |
| 2014-09-02 | $24.32 | $44.86 | 109,488 | — | — |
| 2014-08-29 | $24.03 | $44.33 | 94,154 | — | — |
| 2014-08-28 | $23.76 | $43.83 | 68,085 | — | — |
| 2014-08-27 | $24.00 | $44.26 | 204,256 | — | — |
| 2014-08-26 | $23.84 | $43.96 | 85,260 | — | — |
| 2014-08-25 | $23.81 | $43.91 | 127,276 | — | — |
| 2014-08-22 | $23.92 | $44.12 | 73,606 | — | — |
| 2014-08-21 | $24.25 | $44.72 | 153,038 | — | — |
| 2014-08-20 | $24.26 | $44.74 | 84,033 | — | — |
| 2014-08-19 | $24.29 | $44.80 | 121,143 | — | — |
| 2014-08-18 | $24.57 | $45.31 | 80,046 | — | — |
| 2014-08-15 | $24.51 | $45.20 | 95,381 | — | — |
| 2014-08-14 | $24.49 | $45.16 | 60,725 | — | — |
| 2014-08-13 | $24.52 | $45.22 | 24,842 | — | — |
| 2014-08-12 | $24.49 | $45.17 | 62,871 | — | — |
| 2014-08-11 | $24.44 | $45.08 | 83,726 | — | — |
| 2014-08-08 | $24.35 | $44.91 | 98,447 | — | — |
| 2014-08-07 | $24.29 | $44.80 | 103,968 | — | — |
| 2014-08-06 | $24.26 | $44.75 | 105,501 | — | — |
| 2014-08-05 | $24.23 | $44.70 | 99,368 | — | — |
| 2014-08-04 | $24.53 | $45.24 | 116,236 | — | — |
| 2014-08-01 | $24.35 | $44.91 | 123,596 | — | — |
| 2014-07-31 | $24.41 | $45.03 | 183,707 | — | — |
| 2014-07-30 | $24.80 | $45.74 | 111,635 | — | — |
| 2014-07-29 | $25.27 | $46.61 | 90,780 | — | — |
| 2014-07-28 | $25.23 | $46.54 | 90,474 | — | — |
| 2014-07-25 | $25.33 | $46.72 | 40,790 | — | — |
| 2014-07-24 | $25.34 | $46.73 | 81,886 | — | — |
| 2014-07-23 | $25.28 | $46.63 | 136,477 | — | — |
| 2014-07-22 | $25.22 | $46.52 | 147,518 | — | — |
| 2014-07-21 | $25.19 | $46.46 | 223,577 | — | — |
| 2014-07-18 | $25.08 | $46.25 | 213,150 | — | — |
| 2014-07-17 | $25.13 | $46.34 | 117,769 | — | — |
| 2014-07-16 | $25.31 | $46.68 | 151,812 | — | — |
| 2014-07-15 | $25.64 | $47.28 | 94,767 | — | — |
| 2014-07-14 | $25.65 | $47.32 | 209,163 | — | — |
| 2014-07-11 | $25.76 | $47.51 | 93,540 | — | — |
| 2014-07-10 | $25.71 | $47.43 | 350,547 | — | — |
| 2014-07-09 | $25.90 | $47.77 | 160,706 | — | — |
| 2014-07-08 | $25.69 | $47.38 | 398,455 | — | — |
| 2014-07-07 | $25.64 | $47.29 | 497,912 | — | — |
| 2014-07-03 | $25.71 | $47.41 | 63,063 | — | — |
| 2014-07-02 | $25.49 | $47.02 | 310,920 | — | — |
| 2014-07-01 | $25.35 | $46.75 | 87,535 | — | — |
| 2014-06-30 | $25.53 | $47.09 | 69,965 | — | — |
| 2014-06-27 | $25.63 | $47.28 | 86,280 | — | — |
| 2014-06-26 | $25.69 | $47.39 | 67,455 | — | — |
| 2014-06-25 | $25.94 | $47.85 | 65,886 | — | — |
| 2014-06-24 | $25.91 | $47.79 | 161,578 | — | — |
| 2014-06-23 | $25.76 | $47.51 | 41,728 | — | — |
| 2014-06-20 | $25.47 | $46.98 | 93,809 | — | — |
| 2014-06-19 | $25.55 | $47.12 | 143,695 | — | — |
| 2014-06-18 | $25.64 | $47.29 | 76,867 | — | — |
| 2014-06-17 | $25.37 | $46.80 | 75,926 | — | — |
| 2014-06-16 | $25.72 | $47.45 | 69,651 | — | — |
| 2014-06-13 | $25.65 | $47.31 | 95,378 | — | — |
| 2014-06-12 | $25.87 | $47.71 | 95,064 | — | — |
| 2014-06-11 | $25.79 | $47.58 | 50,199 | — | — |
| 2014-06-10 | $25.97 | $47.90 | 263,545 | — | — |
| 2014-06-09 | $26.17 | $48.26 | 146,832 | — | — |
| 2014-06-06 | $26.17 | $48.26 | 56,160 | — | — |
| 2014-06-05 | $25.91 | $47.79 | 273,271 | — | — |
| 2014-06-04 | $25.78 | $47.55 | 86,280 | — | — |
| 2014-06-03 | $25.88 | $47.74 | 160,009 | — | — |
| 2014-06-02 | $25.60 | $47.22 | 129,890 | — | — |
| 2014-05-30 | $25.60 | $47.22 | 171,618 | — | — |
| 2014-05-29 | $25.98 | $47.91 | 141,185 | — | — |
| 2014-05-28 | $25.82 | $47.62 | 104,790 | — | — |
| 2014-05-27 | $25.50 | $47.03 | 207,071 | — | — |
| 2014-05-23 | $25.89 | $47.75 | 99,457 | — | — |
| 2014-05-22 | $25.82 | $47.62 | 117,026 | — | — |
| 2014-05-21 | $25.63 | $47.26 | 47,375 | — | — |
| 2014-05-20 | $25.37 | $46.79 | 105,732 | — | — |
| 2014-05-19 | $25.86 | $47.70 | 62,749 | — | — |
| 2014-05-16 | $25.97 | $47.91 | 119,850 | — | — |
| 2014-05-15 | $25.86 | $47.70 | 196,404 | — | — |
| 2014-05-14 | $26.10 | $48.14 | 140,871 | — | — |
| 2014-05-13 | $26.14 | $48.21 | 162,833 | — | — |
| 2014-05-12 | $25.98 | $47.91 | 165,971 | — | — |
| 2014-05-09 | $25.63 | $47.26 | 202,679 | — | — |
| 2014-05-08 | $25.50 | $47.03 | 276,408 | — | — |
| 2014-05-07 | $24.82 | $45.78 | 147,146 | — | — |
| 2014-05-06 | $24.75 | $45.65 | 67,455 | — | — |
| 2014-05-05 | $24.71 | $45.58 | 347,314 | — | — |
| 2014-05-02 | $24.88 | $45.89 | 70,906 | — | — |
| 2014-05-01 | $24.60 | $45.37 | 44,238 | — | — |
| 2014-04-30 | $24.66 | $45.48 | 96,006 | — | — |
| 2014-04-29 | $24.19 | $44.61 | 152,480 | — | — |
| 2014-04-28 | $24.03 | $44.32 | 126,753 | — | — |
| 2014-04-25 | $24.10 | $44.45 | 81,573 | — | — |
| 2014-04-24 | $24.28 | $44.78 | 43,610 | — | — |
| 2014-04-23 | $24.27 | $44.75 | 96,319 | — | — |
| 2014-04-22 | $24.31 | $44.83 | 186,364 | — | — |
| 2014-04-21 | $24.30 | $44.82 | 50,827 | — | — |
| 2014-04-17 | $24.50 | $45.19 | 35,453 | — | — |
| 2014-04-16 | $24.43 | $45.07 | 165,657 | — | — |
| 2014-04-15 | $24.27 | $44.77 | 202,051 | — | — |
| 2014-04-14 | $24.56 | $45.30 | 101,339 | — | — |
| 2014-04-11 | $24.65 | $45.46 | 107,928 | — | — |
| 2014-04-10 | $24.62 | $45.41 | 546,542 | — | — |
| 2014-04-09 | $24.63 | $45.43 | 376,179 | — | — |
| 2014-04-08 | $24.62 | $45.41 | 243,779 | — | — |
| 2014-04-07 | $24.44 | $45.08 | 92,241 | — | — |
| 2014-04-04 | $24.25 | $44.73 | 226,523 | — | — |
| 2014-04-03 | $24.07 | $44.39 | 300,567 | — | — |
| 2014-04-02 | $24.24 | $44.71 | 267,624 | — | — |
| 2014-04-01 | $24.18 | $44.59 | 150,597 | — | — |
| 2014-03-31 | $23.99 | $44.26 | 353,903 | — | — |
| 2014-03-28 | $23.68 | $43.68 | 315,626 | — | — |
| 2014-03-27 | $24.75 | $43.49 | 324,725 | — | — |
| 2014-03-26 | $24.99 | $43.92 | 190,129 | — | — |
| 2014-03-25 | $24.66 | $43.34 | 152,793 | — | — |
| 2014-03-24 | $24.34 | $42.78 | 281,742 | — | — |
| 2014-03-21 | $24.19 | $42.50 | 281,742 | — | — |
| 2014-03-20 | $24.28 | $42.67 | 236,249 | — | — |
| 2014-03-19 | $23.74 | $41.71 | 104,163 | — | — |
| 2014-03-18 | $23.95 | $42.09 | 635,645 | — | — |
| 2014-03-17 | $23.61 | $41.48 | 496,343 | — | — |
| 2014-03-14 | $23.49 | $41.29 | 307,155 | — | — |
| 2014-03-13 | $23.27 | $40.90 | 677,059 | — | — |
| 2014-03-12 | $23.50 | $41.30 | 233,425 | — | — |
| 2014-03-11 | $23.65 | $41.56 | 587,642 | — | — |
| 2014-03-10 | $23.59 | $41.46 | 298,998 | — | — |
| 2014-03-07 | $24.05 | $42.26 | 116,085 | — | — |
| 2014-03-06 | $24.28 | $42.68 | 187,619 | — | — |
| 2014-03-05 | $24.02 | $42.21 | 103,849 | — | — |
| 2014-03-04 | $24.26 | $42.63 | 78,122 | — | — |
| 2014-03-03 | $23.68 | $41.62 | 290,841 | — | — |
| 2014-02-28 | $24.24 | $42.60 | 192,011 | — | — |
| 2014-02-27 | $24.03 | $42.23 | 94,123 | — | — |
| 2014-02-26 | $24.05 | $42.26 | 392,180 | — | — |
| 2014-02-25 | $24.10 | $42.35 | 284,879 | — | — |
| 2014-02-24 | $24.01 | $42.20 | 230,915 | — | — |
| 2014-02-21 | $24.04 | $42.24 | 127,380 | — | — |
| 2014-02-20 | $23.89 | $41.98 | 694,943 | — | — |
| 2014-02-19 | $24.00 | $42.18 | 313,430 | — | — |
| 2014-02-18 | $24.62 | $43.27 | 603,329 | — | — |
| 2014-02-14 | $24.55 | $43.14 | 539,639 | — | — |
| 2014-02-13 | $24.17 | $42.47 | 317,195 | — | — |
| 2014-02-12 | $24.19 | $42.51 | 264,486 | — | — |
| 2014-02-11 | $23.94 | $42.07 | 592,662 | — | — |
| 2014-02-10 | $23.57 | $41.43 | 478,146 | — | — |
| 2014-02-07 | $23.61 | $41.49 | 1,054,493 | — | — |
| 2014-02-06 | $23.43 | $41.17 | 561,915 | — | — |
| 2014-02-05 | $23.03 | $40.47 | 681,765 | — | — |
| 2014-02-04 | $22.98 | $40.39 | 545,601 | — | — |
| 2014-02-03 | $22.45 | $39.45 | 1,937,682 | — | — |
| 2014-01-31 | $23.35 | $41.03 | 608,663 | — | — |
| 2014-01-30 | $23.75 | $41.73 | 1,694,531 | — | — |
| 2014-01-29 | $23.09 | $40.58 | 3,064,023 | — | — |
| 2014-01-28 | $23.89 | $41.98 | 500,108 | — | — |
| 2014-01-27 | $24.38 | $42.85 | 349,511 | — | — |
| 2014-01-24 | $25.06 | $44.03 | 146,832 | — | — |
| 2014-01-23 | $25.08 | $44.08 | 219,621 | — | — |
| 2014-01-22 | $25.46 | $44.75 | 102,908 | — | — |
| 2014-01-21 | $25.43 | $44.68 | 233,112 | — | — |
| 2014-01-17 | $25.82 | $45.37 | 75,612 | — | — |
| 2014-01-16 | $26.22 | $46.07 | 65,886 | — | — |
| 2014-01-15 | $26.37 | $46.34 | 139,302 | — | — |
| 2014-01-14 | $25.84 | $45.41 | 202,365 | — | — |
| 2014-01-13 | $25.73 | $45.22 | 244,093 | — | — |
| 2014-01-10 | $25.48 | $44.78 | 121,419 | — | — |
| 2014-01-09 | $26.66 | $46.85 | 61,180 | — | — |
| 2014-01-08 | $26.90 | $47.27 | 40,473 | — | — |
| 2014-01-07 | $27.06 | $47.56 | 39,532 | — | — |
| 2014-01-06 | $26.90 | $47.27 | 52,709 | — | — |
| 2014-01-03 | $26.94 | $47.34 | 31,688 | — | — |
| 2014-01-02 | $27.02 | $47.49 | 60,553 | — | — |