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
- 1998-07-10 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 | $27.34 | $32.37 | 19,300 | — | — |
| 2014-12-30 | $26.99 | $31.96 | 11,900 | — | — |
| 2014-12-29 | $27.15 | $32.14 | 12,200 | — | — |
| 2014-12-26 | $27.48 | $32.54 | 13,600 | — | — |
| 2014-12-24 | $27.31 | $32.33 | 13,700 | — | — |
| 2014-12-23 | $26.88 | $31.83 | 18,000 | — | — |
| 2014-12-22 | $27.64 | $32.73 | 30,100 | — | — |
| 2014-12-19 | $26.68 | $31.59 | 262,900 | — | — |
| 2014-12-18 | $25.92 | $30.69 | 42,400 | — | — |
| 2014-12-17 | $26.07 | $30.87 | 49,500 | — | — |
| 2014-12-16 | $24.26 | $28.72 | 41,800 | — | — |
| 2014-12-15 | $25.11 | $29.73 | 34,700 | — | — |
| 2014-12-12 | $25.27 | $29.92 | 29,600 | — | — |
| 2014-12-11 | $26.57 | $31.46 | 18,000 | — | — |
| 2014-12-10 | $27.00 | $31.97 | 30,000 | — | — |
| 2014-12-09 | $27.18 | $32.18 | 22,200 | — | — |
| 2014-12-08 | $26.61 | $31.51 | 29,200 | — | — |
| 2014-12-05 | $27.01 | $31.98 | 45,800 | — | — |
| 2014-12-04 | $27.15 | $32.14 | 27,500 | — | — |
| 2014-12-03 | $27.48 | $32.54 | 26,000 | — | — |
| 2014-12-02 | $26.94 | $31.90 | 45,200 | — | — |
| 2014-12-01 | $26.06 | $30.85 | 23,900 | — | — |
| 2014-11-28 | $26.48 | $31.35 | 15,000 | — | — |
| 2014-11-26 | $27.03 | $32.00 | 20,000 | — | — |
| 2014-11-25 | $26.79 | $31.72 | 11,400 | — | — |
| 2014-11-24 | $26.24 | $31.07 | 17,200 | — | — |
| 2014-11-21 | $26.24 | $31.07 | 26,700 | — | — |
| 2014-11-20 | $26.54 | $31.42 | 14,500 | — | — |
| 2014-11-19 | $26.43 | $31.29 | 21,800 | — | — |
| 2014-11-18 | $27.22 | $32.23 | 42,900 | — | — |
| 2014-11-17 | $26.78 | $31.71 | 16,100 | — | — |
| 2014-11-14 | $26.80 | $31.73 | 40,900 | — | — |
| 2014-11-13 | $26.72 | $31.64 | 17,600 | — | — |
| 2014-11-12 | $27.35 | $32.38 | 27,900 | — | — |
| 2014-11-11 | $27.29 | $32.31 | 34,400 | — | — |
| 2014-11-10 | $28.06 | $33.22 | 19,400 | — | — |
| 2014-11-07 | $28.24 | $33.44 | 26,600 | — | — |
| 2014-11-06 | $28.83 | $34.13 | 26,400 | — | — |
| 2014-11-05 | $29.11 | $34.47 | 48,500 | — | — |
| 2014-11-04 | $28.50 | $33.74 | 43,000 | — | — |
| 2014-11-03 | $28.37 | $33.59 | 51,900 | — | — |
| 2014-10-31 | $28.29 | $33.49 | 46,200 | — | — |
| 2014-10-30 | $28.04 | $33.20 | 44,900 | — | — |
| 2014-10-29 | $27.02 | $31.99 | 38,500 | — | — |
| 2014-10-28 | $26.75 | $31.67 | 41,900 | — | — |
| 2014-10-27 | $24.96 | $29.55 | 14,600 | — | — |
| 2014-10-24 | $25.15 | $29.78 | 20,300 | — | — |
| 2014-10-23 | $25.55 | $30.25 | 19,100 | — | — |
| 2014-10-22 | $24.70 | $29.24 | 31,100 | — | — |
| 2014-10-21 | $25.22 | $29.86 | 20,500 | — | — |
| 2014-10-20 | $24.74 | $29.29 | 16,600 | — | — |
| 2014-10-17 | $24.70 | $29.24 | 34,500 | — | — |
| 2014-10-16 | $24.56 | $29.08 | 35,000 | — | — |
| 2014-10-15 | $24.20 | $28.65 | 37,200 | — | — |
| 2014-10-14 | $24.17 | $28.62 | 35,000 | — | — |
| 2014-10-13 | $23.16 | $27.42 | 27,900 | — | — |
| 2014-10-10 | $23.00 | $27.23 | 36,900 | — | — |
| 2014-10-09 | $22.77 | $26.88 | 19,900 | — | — |
| 2014-10-08 | $23.52 | $27.76 | 27,600 | — | — |
| 2014-10-07 | $22.34 | $26.37 | 49,300 | — | — |
| 2014-10-06 | $23.12 | $27.29 | 21,300 | — | — |
| 2014-10-03 | $23.60 | $27.86 | 24,200 | — | — |
| 2014-10-02 | $23.64 | $27.90 | 15,300 | — | — |
| 2014-10-01 | $23.49 | $27.73 | 26,300 | — | — |
| 2014-09-30 | $24.74 | $29.20 | 50,400 | — | — |
| 2014-09-29 | $25.51 | $30.11 | 18,900 | — | — |
| 2014-09-26 | $25.48 | $30.07 | 11,400 | — | — |
| 2014-09-25 | $25.32 | $29.89 | 28,800 | — | — |
| 2014-09-24 | $25.46 | $30.05 | 23,900 | — | — |
| 2014-09-23 | $25.30 | $29.86 | 32,800 | — | — |
| 2014-09-22 | $25.35 | $29.92 | 24,700 | — | — |
| 2014-09-19 | $25.34 | $29.91 | 93,700 | — | — |
| 2014-09-18 | $25.15 | $29.69 | 41,300 | — | — |
| 2014-09-17 | $25.18 | $29.72 | 54,400 | — | — |
| 2014-09-16 | $25.20 | $29.74 | 15,800 | — | — |
| 2014-09-15 | $25.02 | $29.53 | 46,100 | — | — |
| 2014-09-12 | $25.70 | $30.33 | 15,800 | — | — |
| 2014-09-11 | $26.37 | $31.13 | 18,000 | — | — |
| 2014-09-10 | $25.93 | $30.61 | 18,300 | — | — |
| 2014-09-09 | $25.88 | $30.55 | 24,400 | — | — |
| 2014-09-08 | $26.20 | $30.92 | 20,600 | — | — |
| 2014-09-05 | $25.58 | $30.19 | 32,300 | — | — |
| 2014-09-04 | $25.48 | $30.07 | 25,800 | — | — |
| 2014-09-03 | $24.82 | $29.30 | 25,000 | — | — |
| 2014-09-02 | $24.69 | $29.14 | 54,700 | — | — |
| 2014-08-29 | $23.54 | $27.79 | 24,800 | — | — |
| 2014-08-28 | $22.98 | $27.12 | 53,400 | — | — |
| 2014-08-27 | $23.59 | $27.84 | 33,900 | — | — |
| 2014-08-26 | $23.51 | $27.75 | 57,800 | — | — |
| 2014-08-25 | $22.99 | $27.14 | 14,200 | — | — |
| 2014-08-22 | $23.26 | $27.45 | 16,600 | — | — |
| 2014-08-21 | $23.38 | $27.60 | 20,300 | — | — |
| 2014-08-20 | $22.80 | $26.91 | 35,800 | — | — |
| 2014-08-19 | $22.71 | $26.81 | 32,200 | — | — |
| 2014-08-18 | $23.10 | $27.27 | 46,500 | — | — |
| 2014-08-15 | $22.93 | $27.07 | 43,200 | — | — |
| 2014-08-14 | $23.35 | $27.56 | 30,000 | — | — |
| 2014-08-13 | $23.20 | $27.38 | 17,500 | — | — |
| 2014-08-12 | $23.24 | $27.43 | 30,400 | — | — |
| 2014-08-11 | $23.18 | $27.36 | 19,500 | — | — |
| 2014-08-08 | $23.19 | $27.37 | 18,800 | — | — |
| 2014-08-07 | $23.06 | $27.22 | 14,700 | — | — |
| 2014-08-06 | $23.58 | $27.83 | 16,800 | — | — |
| 2014-08-05 | $23.36 | $27.57 | 28,300 | — | — |
| 2014-08-04 | $23.26 | $27.45 | 37,900 | — | — |
| 2014-08-01 | $23.92 | $28.23 | 36,500 | — | — |
| 2014-07-31 | $23.64 | $27.90 | 44,100 | — | — |
| 2014-07-30 | $24.12 | $28.47 | 25,800 | — | — |
| 2014-07-29 | $23.57 | $27.82 | 27,600 | — | — |
| 2014-07-28 | $23.74 | $28.02 | 27,200 | — | — |
| 2014-07-25 | $23.11 | $27.28 | 32,400 | — | — |
| 2014-07-24 | $23.12 | $27.29 | 24,600 | — | — |
| 2014-07-23 | $22.84 | $26.96 | 16,800 | — | — |
| 2014-07-22 | $22.99 | $27.14 | 26,000 | — | — |
| 2014-07-21 | $22.37 | $26.40 | 19,300 | — | — |
| 2014-07-18 | $22.98 | $27.12 | 24,200 | — | — |
| 2014-07-17 | $22.24 | $26.25 | 24,400 | — | — |
| 2014-07-16 | $22.71 | $26.81 | 35,600 | — | — |
| 2014-07-15 | $22.60 | $26.68 | 38,500 | — | — |
| 2014-07-14 | $23.28 | $27.48 | 32,400 | — | — |
| 2014-07-11 | $23.31 | $27.51 | 28,100 | — | — |
| 2014-07-10 | $23.75 | $27.95 | 38,900 | — | — |
| 2014-07-09 | $24.12 | $28.39 | 26,800 | — | — |
| 2014-07-08 | $23.92 | $28.15 | 74,600 | — | — |
| 2014-07-07 | $24.51 | $28.84 | 60,200 | — | — |
| 2014-07-03 | $25.52 | $30.03 | 23,500 | — | — |
| 2014-07-02 | $25.34 | $29.82 | 30,800 | — | — |
| 2014-07-01 | $25.85 | $30.42 | 37,300 | — | — |
| 2014-06-30 | $25.67 | $30.21 | 33,300 | — | — |
| 2014-06-27 | $25.16 | $29.61 | 85,500 | — | — |
| 2014-06-26 | $24.88 | $29.28 | 25,700 | — | — |
| 2014-06-25 | $25.60 | $30.13 | 34,500 | — | — |
| 2014-06-24 | $25.48 | $29.99 | 86,200 | — | — |
| 2014-06-23 | $25.67 | $30.21 | 38,800 | — | — |
| 2014-06-20 | $25.71 | $30.26 | 56,500 | — | — |
| 2014-06-19 | $25.62 | $30.15 | 27,000 | — | — |
| 2014-06-18 | $25.70 | $30.25 | 36,400 | — | — |
| 2014-06-17 | $26.04 | $30.65 | 32,600 | — | — |
| 2014-06-16 | $25.91 | $30.49 | 21,000 | — | — |
| 2014-06-13 | $26.56 | $31.26 | 26,400 | — | — |
| 2014-06-12 | $26.46 | $31.14 | 24,100 | — | — |
| 2014-06-11 | $26.41 | $31.08 | 31,600 | — | — |
| 2014-06-10 | $27.17 | $31.98 | 21,400 | — | — |
| 2014-06-09 | $27.21 | $32.02 | 37,100 | — | — |
| 2014-06-06 | $26.58 | $31.28 | 34,300 | — | — |
| 2014-06-05 | $25.57 | $30.09 | 38,500 | — | — |
| 2014-06-04 | $24.49 | $28.82 | 90,400 | — | — |
| 2014-06-03 | $25.81 | $30.37 | 49,500 | — | — |
| 2014-06-02 | $26.67 | $31.39 | 120,700 | — | — |
| 2014-05-30 | $27.44 | $32.29 | 45,300 | — | — |
| 2014-05-29 | $27.18 | $31.99 | 62,500 | — | — |
| 2014-05-28 | $26.23 | $30.87 | 77,200 | — | — |
| 2014-05-27 | $24.88 | $29.28 | 40,000 | — | — |
| 2014-05-23 | $23.98 | $28.22 | 37,500 | — | — |
| 2014-05-22 | $23.53 | $27.69 | 34,800 | — | — |
| 2014-05-21 | $23.07 | $27.15 | 31,000 | — | — |
| 2014-05-20 | $22.99 | $27.06 | 52,900 | — | — |
| 2014-05-19 | $23.20 | $27.30 | 64,800 | — | — |
| 2014-05-16 | $21.08 | $24.81 | 26,400 | — | — |
| 2014-05-15 | $20.93 | $24.63 | 46,800 | — | — |
| 2014-05-14 | $20.68 | $24.34 | 46,400 | — | — |
| 2014-05-13 | $20.98 | $24.69 | 36,600 | — | — |
| 2014-05-12 | $20.81 | $24.49 | 51,100 | — | — |
| 2014-05-09 | $20.46 | $24.08 | 31,400 | — | — |
| 2014-05-08 | $20.05 | $23.60 | 36,600 | — | — |
| 2014-05-07 | $20.31 | $23.90 | 37,800 | — | — |
| 2014-05-06 | $19.80 | $23.30 | 63,700 | — | — |
| 2014-05-05 | $20.11 | $23.67 | 101,600 | — | — |
| 2014-05-02 | $21.23 | $24.98 | 39,700 | — | — |
| 2014-05-01 | $20.98 | $24.69 | 102,200 | — | — |
| 2014-04-30 | $21.76 | $25.61 | 125,400 | — | — |
| 2014-04-29 | $22.04 | $25.94 | 30,900 | — | — |
| 2014-04-28 | $22.09 | $26.00 | 73,000 | — | — |
| 2014-04-25 | $21.72 | $25.56 | 26,600 | — | — |
| 2014-04-24 | $22.56 | $26.55 | 17,300 | — | — |
| 2014-04-23 | $23.10 | $27.19 | 27,500 | — | — |
| 2014-04-22 | $23.65 | $27.83 | 21,600 | — | — |
| 2014-04-21 | $23.55 | $27.72 | 26,200 | — | — |
| 2014-04-17 | $23.46 | $27.61 | 50,600 | — | — |
| 2014-04-16 | $23.49 | $27.64 | 32,000 | — | — |
| 2014-04-15 | $23.37 | $27.50 | 53,100 | — | — |
| 2014-04-14 | $23.19 | $27.29 | 70,500 | — | — |
| 2014-04-11 | $22.71 | $26.73 | 215,600 | — | — |
| 2014-04-10 | $22.95 | $26.93 | 120,800 | — | — |
| 2014-04-09 | $23.21 | $27.23 | 49,700 | — | — |
| 2014-04-08 | $23.17 | $27.18 | 29,800 | — | — |
| 2014-04-07 | $23.10 | $27.10 | 178,400 | — | — |
| 2014-04-04 | $22.94 | $26.91 | 46,000 | — | — |
| 2014-04-03 | $23.22 | $27.24 | 59,600 | — | — |
| 2014-04-02 | $22.62 | $26.54 | 23,200 | — | — |
| 2014-04-01 | $22.52 | $26.42 | 57,500 | — | — |
| 2014-03-31 | $21.90 | $25.69 | 42,300 | — | — |
| 2014-03-28 | $21.40 | $25.11 | 20,700 | — | — |
| 2014-03-27 | $21.11 | $24.77 | 29,100 | — | — |
| 2014-03-26 | $21.33 | $25.03 | 31,100 | — | — |
| 2014-03-25 | $21.36 | $25.06 | 18,900 | — | — |
| 2014-03-24 | $21.05 | $24.70 | 17,600 | — | — |
| 2014-03-21 | $21.06 | $24.71 | 41,400 | — | — |
| 2014-03-20 | $20.92 | $24.54 | 19,800 | — | — |
| 2014-03-19 | $20.66 | $24.24 | 22,300 | — | — |
| 2014-03-18 | $20.78 | $24.38 | 17,800 | — | — |
| 2014-03-17 | $20.45 | $23.99 | 36,400 | — | — |
| 2014-03-14 | $19.86 | $23.30 | 16,500 | — | — |
| 2014-03-13 | $19.64 | $23.04 | 28,200 | — | — |
| 2014-03-12 | $19.50 | $22.88 | 261,900 | — | — |
| 2014-03-11 | $18.98 | $22.27 | 30,600 | — | — |
| 2014-03-10 | $19.00 | $22.29 | 24,000 | — | — |
| 2014-03-07 | $19.07 | $22.37 | 52,800 | — | — |
| 2014-03-06 | $18.90 | $22.17 | 10,600 | — | — |
| 2014-03-05 | $18.98 | $22.27 | 21,700 | — | — |
| 2014-03-04 | $18.99 | $22.28 | 45,400 | — | — |
| 2014-03-03 | $18.68 | $21.92 | 30,200 | — | — |
| 2014-02-28 | $19.00 | $22.29 | 23,800 | — | — |
| 2014-02-27 | $19.08 | $22.39 | 72,900 | — | — |
| 2014-02-26 | $19.15 | $22.47 | 27,300 | — | — |
| 2014-02-25 | $19.37 | $22.73 | 13,400 | — | — |
| 2014-02-24 | $19.51 | $22.89 | 21,900 | — | — |
| 2014-02-21 | $19.17 | $22.49 | 50,100 | — | — |
| 2014-02-20 | $19.64 | $23.04 | 18,400 | — | — |
| 2014-02-19 | $19.48 | $22.86 | 69,000 | — | — |
| 2014-02-18 | $19.59 | $22.98 | 14,700 | — | — |
| 2014-02-14 | $19.55 | $22.94 | 35,100 | — | — |
| 2014-02-13 | $19.72 | $23.14 | 132,900 | — | — |
| 2014-02-12 | $18.82 | $22.08 | 29,800 | — | — |
| 2014-02-11 | $18.75 | $22.00 | 41,300 | — | — |
| 2014-02-10 | $18.46 | $21.66 | 75,800 | — | — |
| 2014-02-07 | $18.31 | $21.48 | 24,700 | — | — |
| 2014-02-06 | $18.19 | $21.34 | 26,100 | — | — |
| 2014-02-05 | $17.94 | $21.05 | 25,800 | — | — |
| 2014-02-04 | $18.07 | $21.20 | 39,000 | — | — |
| 2014-02-03 | $18.19 | $21.34 | 63,300 | — | — |
| 2014-01-31 | $19.17 | $22.49 | 41,900 | — | — |
| 2014-01-30 | $19.48 | $22.86 | 33,700 | — | — |
| 2014-01-29 | $19.24 | $22.57 | 20,100 | — | — |
| 2014-01-28 | $19.68 | $23.09 | 34,100 | — | — |
| 2014-01-27 | $19.50 | $22.88 | 41,700 | — | — |
| 2014-01-24 | $20.19 | $23.69 | 18,700 | — | — |
| 2014-01-23 | $20.47 | $24.02 | 18,800 | — | — |
| 2014-01-22 | $21.08 | $24.73 | 190,900 | — | — |
| 2014-01-21 | $21.08 | $24.73 | 30,900 | — | — |
| 2014-01-17 | $21.06 | $24.71 | 48,800 | — | — |
| 2014-01-16 | $21.28 | $24.97 | 18,800 | — | — |
| 2014-01-15 | $21.38 | $25.08 | 20,400 | — | — |
| 2014-01-14 | $21.38 | $25.08 | 16,800 | — | — |
| 2014-01-13 | $21.23 | $24.91 | 24,400 | — | — |
| 2014-01-10 | $21.45 | $25.08 | 23,200 | — | — |
| 2014-01-09 | $21.42 | $25.05 | 10,100 | — | — |
| 2014-01-08 | $21.44 | $25.07 | 41,000 | — | — |
| 2014-01-07 | $21.49 | $25.13 | 8,700 | — | — |
| 2014-01-06 | $21.31 | $24.92 | 14,700 | — | — |
| 2014-01-03 | $21.71 | $25.39 | 10,200 | — | — |
| 2014-01-02 | $21.35 | $24.97 | 32,900 | — | — |