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
- 1988-07-22 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 | $19.20 | $169.39 | 49,233 | — | — |
| 2014-12-30 | $19.17 | $169.13 | 53,467 | — | — |
| 2014-12-29 | $19.17 | $169.13 | 87,767 | — | — |
| 2014-12-26 | $19.29 | $169.27 | 22,867 | — | — |
| 2014-12-24 | $19.20 | $168.48 | 18,000 | — | — |
| 2014-12-23 | $19.32 | $169.53 | 56,033 | — | — |
| 2014-12-22 | $19.20 | $168.48 | 54,233 | — | — |
| 2014-12-19 | $19.08 | $167.43 | 31,233 | — | — |
| 2014-12-18 | $19.17 | $168.22 | 81,700 | — | — |
| 2014-12-17 | $19.08 | $167.43 | 110,233 | — | — |
| 2014-12-16 | $19.20 | $168.48 | 62,867 | — | — |
| 2014-12-15 | $19.29 | $169.27 | 75,333 | — | — |
| 2014-12-12 | $19.17 | $168.22 | 64,200 | — | — |
| 2014-12-11 | $19.08 | $167.43 | 37,467 | — | — |
| 2014-12-10 | $19.08 | $167.43 | 70,933 | — | — |
| 2014-12-09 | $19.20 | $167.56 | 60,733 | — | — |
| 2014-12-08 | $19.11 | $166.78 | 63,167 | — | — |
| 2014-12-05 | $19.35 | $168.87 | 40,733 | — | — |
| 2014-12-04 | $19.44 | $169.66 | 57,467 | — | — |
| 2014-12-03 | $19.26 | $168.09 | 39,733 | — | — |
| 2014-12-02 | $19.35 | $168.87 | 40,133 | — | — |
| 2014-12-01 | $19.35 | $168.87 | 53,600 | — | — |
| 2014-11-28 | $19.29 | $168.35 | 19,867 | — | — |
| 2014-11-26 | $19.23 | $167.83 | 41,233 | — | — |
| 2014-11-25 | $19.08 | $166.52 | 33,300 | — | — |
| 2014-11-24 | $19.11 | $166.78 | 25,000 | — | — |
| 2014-11-21 | $19.08 | $166.52 | 51,367 | — | — |
| 2014-11-20 | $19.14 | $167.04 | 33,900 | — | — |
| 2014-11-19 | $19.08 | $166.52 | 22,733 | — | — |
| 2014-11-18 | $19.02 | $165.99 | 41,133 | — | — |
| 2014-11-17 | $19.02 | $165.99 | 65,467 | — | — |
| 2014-11-14 | $18.99 | $165.73 | 59,433 | — | — |
| 2014-11-13 | $19.05 | $166.25 | 41,100 | — | — |
| 2014-11-12 | $19.05 | $166.25 | 32,833 | — | — |
| 2014-11-11 | $19.05 | $165.35 | 66,300 | — | — |
| 2014-11-10 | $19.29 | $167.43 | 40,433 | — | — |
| 2014-11-07 | $19.26 | $167.17 | 41,467 | — | — |
| 2014-11-06 | $19.20 | $166.65 | 41,333 | — | — |
| 2014-11-05 | $19.20 | $166.65 | 43,333 | — | — |
| 2014-11-04 | $19.26 | $167.17 | 38,100 | — | — |
| 2014-11-03 | $19.32 | $167.69 | 40,467 | — | — |
| 2014-10-31 | $19.26 | $167.17 | 37,433 | — | — |
| 2014-10-30 | $19.17 | $166.39 | 24,500 | — | — |
| 2014-10-29 | $19.17 | $166.39 | 244,233 | — | — |
| 2014-10-28 | $19.14 | $166.13 | 97,933 | — | — |
| 2014-10-27 | $19.17 | $166.39 | 26,733 | — | — |
| 2014-10-24 | $19.20 | $166.65 | 37,900 | — | — |
| 2014-10-23 | $19.23 | $166.91 | 37,033 | — | — |
| 2014-10-22 | $19.20 | $166.65 | 17,333 | — | — |
| 2014-10-21 | $19.05 | $165.35 | 33,867 | — | — |
| 2014-10-20 | $19.02 | $165.09 | 76,133 | — | — |
| 2014-10-17 | $19.11 | $165.87 | 47,867 | — | — |
| 2014-10-16 | $19.11 | $165.87 | 40,267 | — | — |
| 2014-10-15 | $19.02 | $165.09 | 34,167 | — | — |
| 2014-10-14 | $18.96 | $164.56 | 58,867 | — | — |
| 2014-10-13 | $18.96 | $164.56 | 47,533 | — | — |
| 2014-10-10 | $18.99 | $164.83 | 44,833 | — | — |
| 2014-10-09 | $19.23 | $166.00 | 28,533 | — | — |
| 2014-10-08 | $19.20 | $165.75 | 36,733 | — | — |
| 2014-10-07 | $19.20 | $165.75 | 37,733 | — | — |
| 2014-10-06 | $19.17 | $165.49 | 31,867 | — | — |
| 2014-10-03 | $19.08 | $164.71 | 142,033 | — | — |
| 2014-10-02 | $19.11 | $164.97 | 89,433 | — | — |
| 2014-10-01 | $19.08 | $164.71 | 65,433 | — | — |
| 2014-09-30 | $19.05 | $164.45 | 37,967 | — | — |
| 2014-09-29 | $18.96 | $163.67 | 44,467 | — | — |
| 2014-09-26 | $18.93 | $163.41 | 26,100 | — | — |
| 2014-09-25 | $19.02 | $164.19 | 62,500 | — | — |
| 2014-09-24 | $18.99 | $163.93 | 34,367 | — | — |
| 2014-09-23 | $19.11 | $164.97 | 34,500 | — | — |
| 2014-09-22 | $19.02 | $164.19 | 39,200 | — | — |
| 2014-09-19 | $19.05 | $164.45 | 40,200 | — | — |
| 2014-09-18 | $18.99 | $163.93 | 59,733 | — | — |
| 2014-09-17 | $18.99 | $163.93 | 102,233 | — | — |
| 2014-09-16 | $19.08 | $164.71 | 49,100 | — | — |
| 2014-09-15 | $19.14 | $165.23 | 48,867 | — | — |
| 2014-09-12 | $19.14 | $165.23 | 55,300 | — | — |
| 2014-09-11 | $19.20 | $165.75 | 30,167 | — | — |
| 2014-09-10 | $19.32 | $165.88 | 23,867 | — | — |
| 2014-09-09 | $19.35 | $166.14 | 28,733 | — | — |
| 2014-09-08 | $19.35 | $166.14 | 50,833 | — | — |
| 2014-09-05 | $19.35 | $166.14 | 49,667 | — | — |
| 2014-09-04 | $19.35 | $166.14 | 54,300 | — | — |
| 2014-09-03 | $19.29 | $165.62 | 46,267 | — | — |
| 2014-09-02 | $19.23 | $165.11 | 41,400 | — | — |
| 2014-08-29 | $19.26 | $165.37 | 63,700 | — | — |
| 2014-08-28 | $19.32 | $165.88 | 51,133 | — | — |
| 2014-08-27 | $19.32 | $165.88 | 40,333 | — | — |
| 2014-08-26 | $19.29 | $165.62 | 66,433 | — | — |
| 2014-08-25 | $19.29 | $165.62 | 44,200 | — | — |
| 2014-08-22 | $19.32 | $165.88 | 29,433 | — | — |
| 2014-08-21 | $19.32 | $165.88 | 159,400 | — | — |
| 2014-08-20 | $19.32 | $165.88 | 23,200 | — | — |
| 2014-08-19 | $19.32 | $165.88 | 30,033 | — | — |
| 2014-08-18 | $19.32 | $165.88 | 30,000 | — | — |
| 2014-08-15 | $19.38 | $166.40 | 43,333 | — | — |
| 2014-08-14 | $19.38 | $166.40 | 34,933 | — | — |
| 2014-08-13 | $19.32 | $165.88 | 34,667 | — | — |
| 2014-08-12 | $19.35 | $165.24 | 106,533 | — | — |
| 2014-08-11 | $19.47 | $166.27 | 32,100 | — | — |
| 2014-08-08 | $19.50 | $166.53 | 49,000 | — | — |
| 2014-08-07 | $19.38 | $165.50 | 44,067 | — | — |
| 2014-08-06 | $19.29 | $164.73 | 77,333 | — | — |
| 2014-08-05 | $19.23 | $164.22 | 64,400 | — | — |
| 2014-08-04 | $19.29 | $164.73 | 117,633 | — | — |
| 2014-08-01 | $19.35 | $165.24 | 51,167 | — | — |
| 2014-07-31 | $19.35 | $165.24 | 79,333 | — | — |
| 2014-07-30 | $19.50 | $166.53 | 106,200 | — | — |
| 2014-07-29 | $19.65 | $167.81 | 59,767 | — | — |
| 2014-07-28 | $19.71 | $168.32 | 23,733 | — | — |
| 2014-07-25 | $19.71 | $168.32 | 27,333 | — | — |
| 2014-07-24 | $19.80 | $169.09 | 33,300 | — | — |
| 2014-07-23 | $19.80 | $169.09 | 24,300 | — | — |
| 2014-07-22 | $19.77 | $168.83 | 38,800 | — | — |
| 2014-07-21 | $19.68 | $168.06 | 38,767 | — | — |
| 2014-07-18 | $19.83 | $169.34 | 28,900 | — | — |
| 2014-07-17 | $19.92 | $170.11 | 43,767 | — | — |
| 2014-07-16 | $19.86 | $169.60 | 44,000 | — | — |
| 2014-07-15 | $19.86 | $169.60 | 21,500 | — | — |
| 2014-07-14 | $19.89 | $169.86 | 59,867 | — | — |
| 2014-07-11 | $19.95 | $170.37 | 19,567 | — | — |
| 2014-07-10 | $19.98 | $169.74 | 65,133 | — | — |
| 2014-07-09 | $19.92 | $169.23 | 29,700 | — | — |
| 2014-07-08 | $19.95 | $169.48 | 23,967 | — | — |
| 2014-07-07 | $19.98 | $169.74 | 20,367 | — | — |
| 2014-07-03 | $19.92 | $169.23 | 33,033 | — | — |
| 2014-07-02 | $19.92 | $169.23 | 51,567 | — | — |
| 2014-07-01 | $19.95 | $169.48 | 81,833 | — | — |
| 2014-06-30 | $19.92 | $169.23 | 82,467 | — | — |
| 2014-06-27 | $19.95 | $169.48 | 44,733 | — | — |
| 2014-06-26 | $19.95 | $169.48 | 30,500 | — | — |
| 2014-06-25 | $20.07 | $170.50 | 32,733 | — | — |
| 2014-06-24 | $19.95 | $169.48 | 47,267 | — | — |
| 2014-06-23 | $19.95 | $169.48 | 33,833 | — | — |
| 2014-06-20 | $19.95 | $169.48 | 42,367 | — | — |
| 2014-06-19 | $19.92 | $169.23 | 43,467 | — | — |
| 2014-06-18 | $19.92 | $169.23 | 50,300 | — | — |
| 2014-06-17 | $20.01 | $169.99 | 55,033 | — | — |
| 2014-06-16 | $19.95 | $169.48 | 42,500 | — | — |
| 2014-06-13 | $19.95 | $169.48 | 38,500 | — | — |
| 2014-06-12 | $19.89 | $168.97 | 26,933 | — | — |
| 2014-06-11 | $19.98 | $168.85 | 72,233 | — | — |
| 2014-06-10 | $19.95 | $168.60 | 52,367 | — | — |
| 2014-06-09 | $19.92 | $168.34 | 72,567 | — | — |
| 2014-06-06 | $19.98 | $168.85 | 49,367 | — | — |
| 2014-06-05 | $19.95 | $168.60 | 87,233 | — | — |
| 2014-06-04 | $19.86 | $167.84 | 55,667 | — | — |
| 2014-06-03 | $19.89 | $168.09 | 54,300 | — | — |
| 2014-06-02 | $19.95 | $168.60 | 46,233 | — | — |
| 2014-05-30 | $19.92 | $168.34 | 41,600 | — | — |
| 2014-05-29 | $19.95 | $168.60 | 55,033 | — | — |
| 2014-05-28 | $19.92 | $168.34 | 52,633 | — | — |
| 2014-05-27 | $19.86 | $167.84 | 43,933 | — | — |
| 2014-05-23 | $19.95 | $168.60 | 37,100 | — | — |
| 2014-05-22 | $19.98 | $168.85 | 36,833 | — | — |
| 2014-05-21 | $19.95 | $168.60 | 34,067 | — | — |
| 2014-05-20 | $19.89 | $168.09 | 54,133 | — | — |
| 2014-05-19 | $19.95 | $168.60 | 38,267 | — | — |
| 2014-05-16 | $19.95 | $168.60 | 28,567 | — | — |
| 2014-05-15 | $20.07 | $169.61 | 27,667 | — | — |
| 2014-05-14 | $19.98 | $168.85 | 131,867 | — | — |
| 2014-05-13 | $19.77 | $167.08 | 30,433 | — | — |
| 2014-05-12 | $19.89 | $167.21 | 23,767 | — | — |
| 2014-05-09 | $19.95 | $167.71 | 27,300 | — | — |
| 2014-05-08 | $19.98 | $167.97 | 41,933 | — | — |
| 2014-05-07 | $19.86 | $166.96 | 59,533 | — | — |
| 2014-05-06 | $19.74 | $165.95 | 31,300 | — | — |
| 2014-05-05 | $19.62 | $164.94 | 33,533 | — | — |
| 2014-05-02 | $19.62 | $164.94 | 55,400 | — | — |
| 2014-05-01 | $19.65 | $165.19 | 60,933 | — | — |
| 2014-04-30 | $19.59 | $164.69 | 47,133 | — | — |
| 2014-04-29 | $19.65 | $165.19 | 51,500 | — | — |
| 2014-04-28 | $19.68 | $165.44 | 27,000 | — | — |
| 2014-04-25 | $19.68 | $165.44 | 30,700 | — | — |
| 2014-04-24 | $19.65 | $165.19 | 30,267 | — | — |
| 2014-04-23 | $19.59 | $164.69 | 42,500 | — | — |
| 2014-04-22 | $19.53 | $164.18 | 37,300 | — | — |
| 2014-04-21 | $19.56 | $164.44 | 19,033 | — | — |
| 2014-04-17 | $19.59 | $164.69 | 41,600 | — | — |
| 2014-04-16 | $19.68 | $165.44 | 47,800 | — | — |
| 2014-04-15 | $19.65 | $165.19 | 33,400 | — | — |
| 2014-04-14 | $19.65 | $165.19 | 29,700 | — | — |
| 2014-04-11 | $19.56 | $164.44 | 33,167 | — | — |
| 2014-04-10 | $19.65 | $164.32 | 36,100 | — | — |
| 2014-04-09 | $19.68 | $164.57 | 53,533 | — | — |
| 2014-04-08 | $19.59 | $163.81 | 32,633 | — | — |
| 2014-04-07 | $19.68 | $164.57 | 41,367 | — | — |
| 2014-04-04 | $19.59 | $163.81 | 36,100 | — | — |
| 2014-04-03 | $19.56 | $163.56 | 45,333 | — | — |
| 2014-04-02 | $19.53 | $163.31 | 56,467 | — | — |
| 2014-04-01 | $19.47 | $162.81 | 40,267 | — | — |
| 2014-03-31 | $19.56 | $163.56 | 48,267 | — | — |
| 2014-03-28 | $19.56 | $163.56 | 24,033 | — | — |
| 2014-03-27 | $19.59 | $163.81 | 22,500 | — | — |
| 2014-03-26 | $19.53 | $163.31 | 29,967 | — | — |
| 2014-03-25 | $19.62 | $164.07 | 22,967 | — | — |
| 2014-03-24 | $19.71 | $164.82 | 28,867 | — | — |
| 2014-03-21 | $19.56 | $163.56 | 21,033 | — | — |
| 2014-03-20 | $19.50 | $163.06 | 44,867 | — | — |
| 2014-03-19 | $19.56 | $163.56 | 42,133 | — | — |
| 2014-03-18 | $19.65 | $164.32 | 42,133 | — | — |
| 2014-03-17 | $19.68 | $164.57 | 41,067 | — | — |
| 2014-03-14 | $19.74 | $165.07 | 29,800 | — | — |
| 2014-03-13 | $19.92 | $166.57 | 148,167 | — | — |
| 2014-03-12 | $19.50 | $163.06 | 34,100 | — | — |
| 2014-03-11 | $19.65 | $163.45 | 21,733 | — | — |
| 2014-03-10 | $19.65 | $163.45 | 19,500 | — | — |
| 2014-03-07 | $19.65 | $163.45 | 38,633 | — | — |
| 2014-03-06 | $19.71 | $163.94 | 30,567 | — | — |
| 2014-03-05 | $19.74 | $164.19 | 30,600 | — | — |
| 2014-03-04 | $19.80 | $164.69 | 28,800 | — | — |
| 2014-03-03 | $19.80 | $164.69 | 35,167 | — | — |
| 2014-02-28 | $19.80 | $164.69 | 48,100 | — | — |
| 2014-02-27 | $19.80 | $164.69 | 50,333 | — | — |
| 2014-02-26 | $19.71 | $163.94 | 41,033 | — | — |
| 2014-02-25 | $19.65 | $163.45 | 30,600 | — | — |
| 2014-02-24 | $19.65 | $163.45 | 43,667 | — | — |
| 2014-02-21 | $19.74 | $164.19 | 27,500 | — | — |
| 2014-02-20 | $19.65 | $163.45 | 39,600 | — | — |
| 2014-02-19 | $19.74 | $164.19 | 53,167 | — | — |
| 2014-02-18 | $19.62 | $163.20 | 74,467 | — | — |
| 2014-02-14 | $19.50 | $162.20 | 71,300 | — | — |
| 2014-02-13 | $19.44 | $161.70 | 37,833 | — | — |
| 2014-02-12 | $19.41 | $161.45 | 47,467 | — | — |
| 2014-02-11 | $19.62 | $162.28 | 52,300 | — | — |
| 2014-02-10 | $19.65 | $162.53 | 46,133 | — | — |
| 2014-02-07 | $19.62 | $162.28 | 27,267 | — | — |
| 2014-02-06 | $19.62 | $162.28 | 25,633 | — | — |
| 2014-02-05 | $19.59 | $162.03 | 23,500 | — | — |
| 2014-02-04 | $19.59 | $162.03 | 34,300 | — | — |
| 2014-02-03 | $19.62 | $162.28 | 35,567 | — | — |
| 2014-01-31 | $19.56 | $161.78 | 60,000 | — | — |
| 2014-01-30 | $19.59 | $162.03 | 31,300 | — | — |
| 2014-01-29 | $19.47 | $161.04 | 44,667 | — | — |
| 2014-01-28 | $19.59 | $162.03 | 26,367 | — | — |
| 2014-01-27 | $19.68 | $162.78 | 16,100 | — | — |
| 2014-01-24 | $19.74 | $163.27 | 29,333 | — | — |
| 2014-01-23 | $19.95 | $165.01 | 56,600 | — | — |
| 2014-01-22 | $19.62 | $162.28 | 37,367 | — | — |
| 2014-01-21 | $19.62 | $162.28 | 36,933 | — | — |
| 2014-01-17 | $19.62 | $162.28 | 26,467 | — | — |
| 2014-01-16 | $19.53 | $161.54 | 29,567 | — | — |
| 2014-01-15 | $19.59 | $162.03 | 45,300 | — | — |
| 2014-01-14 | $19.53 | $161.54 | 67,067 | — | — |
| 2014-01-13 | $19.47 | $161.04 | 46,267 | — | — |
| 2014-01-10 | $19.56 | $161.78 | 41,333 | — | — |
| 2014-01-09 | $19.50 | $161.29 | 32,233 | — | — |
| 2014-01-08 | $19.53 | $161.54 | 179,033 | — | — |
| 2014-01-07 | $19.56 | $161.78 | 32,400 | — | — |
| 2014-01-06 | $19.62 | $162.28 | 39,733 | — | — |
| 2014-01-03 | $19.56 | $161.78 | 62,567 | — | — |
| 2014-01-02 | $19.56 | $161.78 | 31,167 | — | — |