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
- 1983-12-06 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 | $24.00 | $26.96 | 0 | — | — |
| 2014-12-30 | $24.00 | $26.96 | 0 | — | — |
| 2014-12-29 | $24.00 | $26.96 | 800 | — | — |
| 2014-12-26 | $23.65 | $26.57 | 0 | — | — |
| 2014-12-24 | $23.65 | $26.57 | 0 | — | — |
| 2014-12-23 | $23.65 | $26.57 | 0 | — | — |
| 2014-12-22 | $23.65 | $26.57 | 200 | — | — |
| 2014-12-19 | $23.52 | $26.42 | 700 | — | — |
| 2014-12-18 | $21.34 | $23.97 | 0 | — | — |
| 2014-12-17 | $21.34 | $23.97 | 0 | — | — |
| 2014-12-16 | $21.34 | $23.97 | 500 | — | — |
| 2014-12-15 | $22.93 | $25.76 | 0 | — | — |
| 2014-12-12 | $22.93 | $25.76 | 400 | — | — |
| 2014-12-11 | $23.39 | $26.27 | 0 | — | — |
| 2014-12-10 | $23.39 | $26.27 | 0 | — | — |
| 2014-12-09 | $23.39 | $26.27 | 600 | — | — |
| 2014-12-08 | $23.75 | $26.68 | 0 | — | — |
| 2014-12-05 | $23.75 | $26.68 | 0 | — | — |
| 2014-12-04 | $23.75 | $26.68 | 0 | — | — |
| 2014-12-03 | $23.75 | $26.68 | 0 | — | — |
| 2014-12-02 | $23.75 | $26.68 | 900 | — | — |
| 2014-12-01 | $24.43 | $27.44 | 100 | — | — |
| 2014-11-28 | $24.43 | $27.44 | 0 | — | — |
| 2014-11-26 | $24.43 | $27.44 | 300 | — | — |
| 2014-11-25 | $23.30 | $26.17 | 0 | — | — |
| 2014-11-24 | $23.30 | $26.17 | 100 | — | — |
| 2014-11-21 | $23.35 | $26.23 | 1,200 | — | — |
| 2014-11-20 | $23.70 | $26.62 | 100 | — | — |
| 2014-11-19 | $23.74 | $26.67 | 500 | — | — |
| 2014-11-18 | $24.33 | $27.33 | 1,800 | — | — |
| 2014-11-17 | $24.39 | $27.40 | 1,000 | — | — |
| 2014-11-14 | $25.27 | $28.39 | 0 | — | — |
| 2014-11-13 | $25.27 | $28.39 | 0 | — | — |
| 2014-11-12 | $25.27 | $28.39 | 0 | — | — |
| 2014-11-11 | $25.27 | $28.39 | 0 | — | — |
| 2014-11-10 | $25.27 | $28.39 | 100 | — | — |
| 2014-11-07 | $25.19 | $28.30 | 800 | — | — |
| 2014-11-06 | $26.20 | $29.43 | 100 | — | — |
| 2014-11-05 | $26.70 | $29.99 | 0 | — | — |
| 2014-11-04 | $26.70 | $29.99 | 200 | — | — |
| 2014-11-03 | $25.90 | $29.09 | 400 | — | — |
| 2014-10-31 | $25.08 | $28.17 | 1,000 | — | — |
| 2014-10-30 | $25.00 | $28.08 | 700 | — | — |
| 2014-10-29 | $23.98 | $26.94 | 500 | — | — |
| 2014-10-28 | $23.98 | $26.94 | 1,200 | — | — |
| 2014-10-27 | $22.88 | $25.70 | 300 | — | — |
| 2014-10-24 | $22.92 | $25.75 | 100 | — | — |
| 2014-10-23 | $22.09 | $24.81 | 0 | — | — |
| 2014-10-22 | $22.09 | $24.81 | 0 | — | — |
| 2014-10-21 | $22.09 | $24.81 | 0 | — | — |
| 2014-10-20 | $22.09 | $24.81 | 3,400 | — | — |
| 2014-10-17 | $21.99 | $24.70 | 500 | — | — |
| 2014-10-16 | $21.22 | $23.84 | 0 | — | — |
| 2014-10-15 | $21.22 | $23.84 | 0 | — | — |
| 2014-10-14 | $21.22 | $23.84 | 3,600 | — | — |
| 2014-10-13 | $21.00 | $23.59 | 5,000 | — | — |
| 2014-10-10 | $20.33 | $22.84 | 100 | — | — |
| 2014-10-09 | $21.00 | $23.52 | 1,000 | — | — |
| 2014-10-08 | $20.95 | $23.47 | 4,400 | — | — |
| 2014-10-07 | $21.10 | $23.63 | 1,100 | — | — |
| 2014-10-06 | $21.32 | $23.88 | 200 | — | — |
| 2014-10-03 | $22.00 | $24.64 | 1,300 | — | — |
| 2014-10-02 | $22.83 | $25.57 | 0 | — | — |
| 2014-10-01 | $22.83 | $25.57 | 1,500 | — | — |
| 2014-09-30 | $24.27 | $27.18 | 700 | — | — |
| 2014-09-29 | $23.91 | $26.78 | 1,300 | — | — |
| 2014-09-26 | $23.38 | $26.19 | 100 | — | — |
| 2014-09-25 | $23.55 | $26.38 | 2,400 | — | — |
| 2014-09-24 | $23.62 | $26.46 | 4,000 | — | — |
| 2014-09-23 | $23.58 | $26.41 | 1,800 | — | — |
| 2014-09-22 | $24.40 | $27.33 | 1,100 | — | — |
| 2014-09-19 | $24.15 | $27.05 | 0 | — | — |
| 2014-09-18 | $24.15 | $27.05 | 300 | — | — |
| 2014-09-17 | $24.55 | $27.50 | 400 | — | — |
| 2014-09-16 | $24.66 | $27.62 | 400 | — | — |
| 2014-09-15 | $24.04 | $26.93 | 3,000 | — | — |
| 2014-09-12 | $24.40 | $27.33 | 0 | — | — |
| 2014-09-11 | $24.40 | $27.33 | 800 | — | — |
| 2014-09-10 | $24.40 | $27.33 | 2,000 | — | — |
| 2014-09-09 | $24.40 | $27.33 | 1,200 | — | — |
| 2014-09-08 | $24.60 | $27.55 | 500 | — | — |
| 2014-09-05 | $24.20 | $27.11 | 200 | — | — |
| 2014-09-04 | $23.60 | $26.43 | 0 | — | — |
| 2014-09-03 | $23.60 | $26.43 | 400 | — | — |
| 2014-09-02 | $23.30 | $26.10 | 5,000 | — | — |
| 2014-08-29 | $22.60 | $25.31 | 1,500 | — | — |
| 2014-08-28 | $22.33 | $25.01 | 1,800 | — | — |
| 2014-08-27 | $22.80 | $25.54 | 3,200 | — | — |
| 2014-08-26 | $22.68 | $25.40 | 600 | — | — |
| 2014-08-25 | $22.40 | $25.09 | 600 | — | — |
| 2014-08-22 | $21.23 | $23.78 | 0 | — | — |
| 2014-08-21 | $21.23 | $23.78 | 100 | — | — |
| 2014-08-20 | $22.67 | $25.39 | 0 | — | — |
| 2014-08-19 | $22.67 | $25.39 | 0 | — | — |
| 2014-08-18 | $22.67 | $25.39 | 300 | — | — |
| 2014-08-15 | $22.88 | $25.63 | 0 | — | — |
| 2014-08-14 | $22.88 | $25.63 | 0 | — | — |
| 2014-08-13 | $22.88 | $25.63 | 200 | — | — |
| 2014-08-12 | $22.19 | $24.86 | 0 | — | — |
| 2014-08-11 | $22.19 | $24.86 | 0 | — | — |
| 2014-08-08 | $22.19 | $24.86 | 0 | — | — |
| 2014-08-07 | $22.19 | $24.86 | 0 | — | — |
| 2014-08-06 | $22.19 | $24.86 | 300 | — | — |
| 2014-08-05 | $22.19 | $24.86 | 600 | — | — |
| 2014-08-04 | $21.93 | $24.56 | 2,000 | — | — |
| 2014-08-01 | $22.49 | $25.19 | 700 | — | — |
| 2014-07-31 | $23.07 | $25.84 | 100 | — | — |
| 2014-07-30 | $23.01 | $25.77 | 200 | — | — |
| 2014-07-29 | $21.17 | $23.71 | 1,200 | — | — |
| 2014-07-28 | $22.59 | $25.30 | 400 | — | — |
| 2014-07-25 | $22.41 | $25.10 | 200 | — | — |
| 2014-07-24 | $23.22 | $26.01 | 200 | — | — |
| 2014-07-23 | $22.60 | $25.31 | 200 | — | — |
| 2014-07-22 | $22.39 | $25.08 | 2,800 | — | — |
| 2014-07-21 | $22.51 | $25.21 | 100 | — | — |
| 2014-07-18 | $22.13 | $24.79 | 600 | — | — |
| 2014-07-17 | $21.98 | $24.62 | 0 | — | — |
| 2014-07-16 | $21.98 | $24.62 | 0 | — | — |
| 2014-07-15 | $21.98 | $24.62 | 11,000 | — | — |
| 2014-07-14 | $22.33 | $25.01 | 4,700 | — | — |
| 2014-07-11 | $22.00 | $24.64 | 200 | — | — |
| 2014-07-10 | $22.32 | $24.93 | 300 | — | — |
| 2014-07-09 | $22.60 | $25.25 | 500 | — | — |
| 2014-07-08 | $22.35 | $24.97 | 1,200 | — | — |
| 2014-07-07 | $23.91 | $26.71 | 6,600 | — | — |
| 2014-07-03 | $24.62 | $27.50 | 800 | — | — |
| 2014-07-02 | $25.36 | $28.33 | 100 | — | — |
| 2014-07-01 | $25.59 | $28.59 | 900 | — | — |
| 2014-06-30 | $24.61 | $27.49 | 1,300 | — | — |
| 2014-06-27 | $24.31 | $27.16 | 500 | — | — |
| 2014-06-26 | $24.42 | $27.28 | 400 | — | — |
| 2014-06-25 | $24.68 | $27.57 | 11,000 | — | — |
| 2014-06-24 | $25.11 | $28.05 | 100 | — | — |
| 2014-06-23 | $24.80 | $27.70 | 600 | — | — |
| 2014-06-20 | $24.11 | $26.93 | 700 | — | — |
| 2014-06-19 | $24.24 | $27.08 | 100 | — | — |
| 2014-06-18 | $24.11 | $26.93 | 3,800 | — | — |
| 2014-06-17 | $24.70 | $27.59 | 2,000 | — | — |
| 2014-06-16 | $24.98 | $27.91 | 600 | — | — |
| 2014-06-13 | $25.64 | $28.64 | 3,100 | — | — |
| 2014-06-12 | $25.99 | $29.03 | 700 | — | — |
| 2014-06-11 | $27.23 | $30.42 | 200 | — | — |
| 2014-06-10 | $26.70 | $29.83 | 900 | — | — |
| 2014-06-09 | $26.93 | $30.08 | 700 | — | — |
| 2014-06-06 | $26.09 | $29.14 | 600 | — | — |
| 2014-06-05 | $25.32 | $28.28 | 900 | — | — |
| 2014-06-04 | $24.54 | $27.41 | 4,100 | — | — |
| 2014-06-03 | $25.35 | $28.32 | 3,600 | — | — |
| 2014-06-02 | $25.45 | $28.43 | 7,300 | — | — |
| 2014-05-30 | $25.78 | $28.80 | 1,800 | — | — |
| 2014-05-29 | $25.46 | $28.44 | 1,100 | — | — |
| 2014-05-28 | $23.94 | $26.74 | 2,700 | — | — |
| 2014-05-27 | $23.57 | $26.33 | 4,700 | — | — |
| 2014-05-23 | $21.94 | $24.51 | 12,500 | — | — |
| 2014-05-22 | $21.73 | $24.27 | 8,900 | — | — |
| 2014-05-21 | $21.58 | $24.11 | 1,600 | — | — |
| 2014-05-20 | $21.97 | $24.54 | 300 | — | — |
| 2014-05-19 | $21.67 | $24.21 | 2,300 | — | — |
| 2014-05-16 | $19.40 | $21.67 | 600 | — | — |
| 2014-05-15 | $19.37 | $21.64 | 0 | — | — |
| 2014-05-14 | $19.37 | $21.64 | 2,600 | — | — |
| 2014-05-13 | $20.45 | $22.84 | 600 | — | — |
| 2014-05-12 | $19.24 | $21.49 | 1,100 | — | — |
| 2014-05-09 | $19.99 | $22.33 | 0 | — | — |
| 2014-05-08 | $19.99 | $22.33 | 0 | — | — |
| 2014-05-07 | $19.99 | $22.33 | 0 | — | — |
| 2014-05-06 | $19.99 | $22.33 | 0 | — | — |
| 2014-05-05 | $19.99 | $22.33 | 2,400 | — | — |
| 2014-05-02 | $20.35 | $22.73 | 1,200 | — | — |
| 2014-05-01 | $20.02 | $22.36 | 700 | — | — |
| 2014-04-30 | $20.36 | $22.74 | 5,500 | — | — |
| 2014-04-29 | $21.55 | $24.07 | 1,300 | — | — |
| 2014-04-28 | $21.93 | $24.50 | 11,300 | — | — |
| 2014-04-25 | $20.42 | $22.81 | 600 | — | — |
| 2014-04-24 | $20.90 | $23.35 | 800 | — | — |
| 2014-04-23 | $21.15 | $23.63 | 1,300 | — | — |
| 2014-04-22 | $21.17 | $23.65 | 0 | — | — |
| 2014-04-21 | $21.17 | $23.65 | 1,300 | — | — |
| 2014-04-17 | $21.17 | $23.65 | 600 | — | — |
| 2014-04-16 | $20.71 | $23.13 | 0 | — | — |
| 2014-04-15 | $20.71 | $23.13 | 4,800 | — | — |
| 2014-04-14 | $21.31 | $23.81 | 1,200 | — | — |
| 2014-04-11 | $20.03 | $22.38 | 1,000 | — | — |
| 2014-04-10 | $21.09 | $23.49 | 200 | — | — |
| 2014-04-09 | $20.73 | $23.09 | 200 | — | — |
| 2014-04-08 | $21.29 | $23.72 | 300 | — | — |
| 2014-04-07 | $21.28 | $23.70 | 5,500 | — | — |
| 2014-04-04 | $20.58 | $22.92 | 5,600 | — | — |
| 2014-04-03 | $20.75 | $23.11 | 700 | — | — |
| 2014-04-02 | $20.23 | $22.53 | 1,100 | — | — |
| 2014-04-01 | $20.07 | $22.36 | 9,100 | — | — |
| 2014-03-31 | $19.33 | $21.53 | 1,600 | — | — |
| 2014-03-28 | $19.28 | $21.48 | 4,000 | — | — |
| 2014-03-27 | $19.08 | $21.25 | 500 | — | — |
| 2014-03-26 | $19.12 | $21.30 | 1,700 | — | — |
| 2014-03-25 | $19.03 | $21.20 | 1,400 | — | — |
| 2014-03-24 | $19.08 | $21.25 | 500 | — | — |
| 2014-03-21 | $18.79 | $20.93 | 7,000 | — | — |
| 2014-03-20 | $18.82 | $20.96 | 700 | — | — |
| 2014-03-19 | $18.86 | $21.01 | 2,800 | — | — |
| 2014-03-18 | $19.05 | $21.22 | 2,400 | — | — |
| 2014-03-17 | $18.96 | $21.12 | 2,700 | — | — |
| 2014-03-14 | $18.72 | $20.85 | 1,300 | — | — |
| 2014-03-13 | $18.81 | $20.95 | 1,100 | — | — |
| 2014-03-12 | $18.99 | $21.15 | 0 | — | — |
| 2014-03-11 | $18.99 | $21.15 | 0 | — | — |
| 2014-03-10 | $18.99 | $21.15 | 0 | — | — |
| 2014-03-07 | $18.99 | $21.15 | 0 | — | — |
| 2014-03-06 | $18.99 | $21.15 | 0 | — | — |
| 2014-03-05 | $18.99 | $21.15 | 200 | — | — |
| 2014-03-04 | $18.98 | $21.14 | 100 | — | — |
| 2014-03-03 | $18.46 | $20.56 | 200 | — | — |
| 2014-02-28 | $18.51 | $20.62 | 100 | — | — |
| 2014-02-27 | $17.95 | $19.99 | 1,100 | — | — |
| 2014-02-26 | $18.93 | $21.09 | 100 | — | — |
| 2014-02-25 | $18.50 | $20.61 | 2,100 | — | — |
| 2014-02-24 | $19.18 | $21.36 | 1,400 | — | — |
| 2014-02-21 | $19.38 | $21.59 | 300 | — | — |
| 2014-02-20 | $19.32 | $21.52 | 0 | — | — |
| 2014-02-19 | $19.32 | $21.52 | 3,800 | — | — |
| 2014-02-18 | $19.99 | $22.27 | 1,100 | — | — |
| 2014-02-14 | $20.00 | $22.28 | 0 | — | — |
| 2014-02-13 | $20.00 | $22.28 | 6,500 | — | — |
| 2014-02-12 | $18.19 | $20.26 | 0 | — | — |
| 2014-02-11 | $18.19 | $20.26 | 0 | — | — |
| 2014-02-10 | $18.19 | $20.26 | 0 | — | — |
| 2014-02-07 | $18.19 | $20.26 | 0 | — | — |
| 2014-02-06 | $18.19 | $20.26 | 600 | — | — |
| 2014-02-05 | $17.80 | $19.83 | 0 | — | — |
| 2014-02-04 | $17.80 | $19.83 | 300 | — | — |
| 2014-02-03 | $17.90 | $19.94 | 3,100 | — | — |
| 2014-01-31 | $18.78 | $20.92 | 0 | — | — |
| 2014-01-30 | $18.78 | $20.92 | 1,000 | — | — |
| 2014-01-29 | $18.27 | $20.35 | 2,700 | — | — |
| 2014-01-28 | $18.60 | $20.72 | 2,600 | — | — |
| 2014-01-27 | $18.35 | $20.44 | 6,800 | — | — |
| 2014-01-24 | $18.35 | $20.44 | 700 | — | — |
| 2014-01-23 | $18.45 | $20.55 | 400 | — | — |
| 2014-01-22 | $18.89 | $21.04 | 0 | — | — |
| 2014-01-21 | $18.89 | $21.04 | 3,700 | — | — |
| 2014-01-17 | $18.53 | $20.64 | 2,600 | — | — |
| 2014-01-16 | $18.86 | $21.01 | 7,200 | — | — |
| 2014-01-15 | $18.73 | $20.86 | 1,300 | — | — |
| 2014-01-14 | $18.78 | $20.92 | 1,200 | — | — |
| 2014-01-13 | $18.64 | $20.76 | 1,000 | — | — |
| 2014-01-10 | $18.80 | $20.87 | 9,600 | — | — |
| 2014-01-09 | $19.18 | $21.30 | 5,400 | — | — |
| 2014-01-08 | $19.26 | $21.39 | 0 | — | — |
| 2014-01-07 | $19.26 | $21.39 | 200 | — | — |
| 2014-01-06 | $19.58 | $21.74 | 0 | — | — |
| 2014-01-03 | $19.58 | $21.74 | 1,200 | — | — |
| 2014-01-02 | $19.51 | $21.66 | 1,300 | — | — |