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
- 1980-03-18 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 | $26.84 | 1,540 | — | — |
| 2014-12-30 | $23.45 | $26.23 | 1,740 | — | — |
| 2014-12-29 | $23.30 | $26.06 | 1,040 | — | — |
| 2014-12-26 | $23.45 | $26.23 | 620 | — | — |
| 2014-12-24 | $22.95 | $25.67 | 460 | — | — |
| 2014-12-23 | $24.40 | $27.29 | 2,080 | — | — |
| 2014-12-22 | $24.15 | $27.01 | 220 | — | — |
| 2014-12-19 | $24.45 | $27.35 | 560 | — | — |
| 2014-12-18 | $24.15 | $27.01 | 1,400 | — | — |
| 2014-12-17 | $24.35 | $27.24 | 3,500 | — | — |
| 2014-12-16 | $24.25 | $27.12 | 780 | — | — |
| 2014-12-15 | $23.70 | $26.51 | 1,200 | — | — |
| 2014-12-12 | $22.55 | $25.22 | 1,200 | — | — |
| 2014-12-11 | $22.65 | $25.33 | 1,780 | — | — |
| 2014-12-10 | $22.75 | $25.45 | 2,020 | — | — |
| 2014-12-09 | $23.60 | $26.40 | 1,740 | — | — |
| 2014-12-08 | $23.75 | $26.56 | 2,560 | — | — |
| 2014-12-05 | $24.35 | $27.24 | 760 | — | — |
| 2014-12-04 | $24.50 | $27.40 | 940 | — | — |
| 2014-12-03 | $24.60 | $27.51 | 2,260 | — | — |
| 2014-12-02 | $24.70 | $27.63 | 1,460 | — | — |
| 2014-12-01 | $24.65 | $27.57 | 1,400 | — | — |
| 2014-11-28 | $24.85 | $27.79 | 3,180 | — | — |
| 2014-11-26 | $24.75 | $27.68 | 6,800 | — | — |
| 2014-11-25 | $23.90 | $26.73 | 4,240 | — | — |
| 2014-11-24 | $23.25 | $26.00 | 2,860 | — | — |
| 2014-11-21 | $23.70 | $26.51 | 2,580 | — | — |
| 2014-11-20 | $23.70 | $26.51 | 3,880 | — | — |
| 2014-11-19 | $23.90 | $26.73 | 1,360 | — | — |
| 2014-11-18 | $23.50 | $26.28 | 3,000 | — | — |
| 2014-11-17 | $21.85 | $24.44 | 2,000 | — | — |
| 2014-11-14 | $22.55 | $25.22 | 6,500 | — | — |
| 2014-11-13 | $21.55 | $24.10 | 13,300 | — | — |
| 2014-11-12 | $22.90 | $25.61 | 3,600 | — | — |
| 2014-11-11 | $23.30 | $26.06 | 3,640 | — | — |
| 2014-11-10 | $24.85 | $27.79 | 720 | — | — |
| 2014-11-07 | $23.80 | $26.62 | 5,600 | — | — |
| 2014-11-06 | $24.00 | $26.84 | 12,600 | — | — |
| 2014-11-05 | $25.55 | $28.58 | 4,500 | — | — |
| 2014-11-04 | $26.05 | $29.14 | 840 | — | — |
| 2014-11-03 | $26.45 | $29.58 | 4,180 | — | — |
| 2014-10-31 | $27.75 | $31.04 | 5,880 | — | — |
| 2014-10-30 | $27.10 | $30.31 | 5,380 | — | — |
| 2014-10-29 | $27.75 | $31.04 | 14,360 | — | — |
| 2014-10-28 | $26.95 | $30.14 | 4,420 | — | — |
| 2014-10-27 | $26.30 | $29.42 | 5,300 | — | — |
| 2014-10-24 | $26.15 | $29.25 | 3,640 | — | — |
| 2014-10-23 | $25.50 | $28.52 | 8,440 | — | — |
| 2014-10-22 | $24.00 | $26.84 | 2,000 | — | — |
| 2014-10-21 | $24.70 | $27.63 | 10,220 | — | — |
| 2014-10-20 | $23.85 | $26.68 | 7,440 | — | — |
| 2014-10-17 | $23.10 | $25.84 | 4,720 | — | — |
| 2014-10-16 | $22.90 | $25.61 | 5,440 | — | — |
| 2014-10-15 | $20.50 | $22.93 | 8,000 | — | — |
| 2014-10-14 | $19.85 | $22.20 | 6,480 | — | — |
| 2014-10-13 | $20.55 | $22.98 | 5,360 | — | — |
| 2014-10-10 | $21.00 | $23.49 | 4,780 | — | — |
| 2014-10-09 | $22.10 | $24.72 | 8,920 | — | — |
| 2014-10-08 | $23.65 | $26.45 | 12,720 | — | — |
| 2014-10-07 | $24.30 | $27.18 | 10,360 | — | — |
| 2014-10-06 | $24.85 | $27.79 | 9,960 | — | — |
| 2014-10-03 | $25.00 | $27.96 | 3,900 | — | — |
| 2014-10-02 | $24.90 | $27.85 | 12,040 | — | — |
| 2014-10-01 | $25.45 | $28.47 | 13,180 | — | — |
| 2014-09-30 | $25.80 | $28.86 | 19,720 | — | — |
| 2014-09-29 | $24.50 | $27.40 | 2,440 | — | — |
| 2014-09-26 | $25.05 | $28.02 | 8,760 | — | — |
| 2014-09-25 | $24.65 | $27.57 | 10,460 | — | — |
| 2014-09-24 | $24.75 | $27.68 | 31,540 | — | — |
| 2014-09-23 | $26.70 | $29.86 | 9,840 | — | — |
| 2014-09-22 | $28.50 | $31.88 | 9,000 | — | — |
| 2014-09-19 | $28.70 | $32.10 | 7,780 | — | — |
| 2014-09-18 | $28.15 | $31.49 | 16,000 | — | — |
| 2014-09-17 | $27.75 | $31.04 | 8,400 | — | — |
| 2014-09-16 | $27.70 | $30.98 | 9,520 | — | — |
| 2014-09-15 | $27.50 | $30.76 | 18,880 | — | — |
| 2014-09-12 | $28.00 | $31.32 | 11,600 | — | — |
| 2014-09-11 | $28.05 | $31.37 | 11,220 | — | — |
| 2014-09-10 | $28.05 | $31.37 | 16,200 | — | — |
| 2014-09-09 | $27.50 | $30.76 | 9,980 | — | — |
| 2014-09-08 | $28.05 | $31.37 | 15,660 | — | — |
| 2014-09-05 | $28.00 | $31.32 | 47,620 | — | — |
| 2014-09-04 | $26.20 | $29.30 | 42,200 | — | — |
| 2014-09-03 | $24.40 | $27.29 | 18,320 | — | — |
| 2014-09-02 | $23.90 | $26.73 | 5,000 | — | — |
| 2014-08-29 | $24.00 | $26.84 | 6,580 | — | — |
| 2014-08-28 | $23.85 | $26.68 | 14,680 | — | — |
| 2014-08-27 | $23.85 | $26.68 | 27,660 | — | — |
| 2014-08-26 | $23.55 | $26.34 | 28,520 | — | — |
| 2014-08-25 | $23.05 | $25.78 | 47,180 | — | — |
| 2014-08-22 | $22.30 | $24.94 | 7,680 | — | — |
| 2014-08-21 | $22.35 | $25.00 | 12,720 | — | — |
| 2014-08-20 | $22.20 | $24.83 | 16,840 | — | — |
| 2014-08-19 | $21.80 | $24.38 | 7,660 | — | — |
| 2014-08-18 | $21.45 | $23.99 | 7,260 | — | — |
| 2014-08-15 | $20.90 | $23.38 | 6,960 | — | — |
| 2014-08-14 | $20.75 | $23.21 | 11,820 | — | — |
| 2014-08-13 | $20.90 | $23.38 | 33,900 | — | — |
| 2014-08-12 | $20.25 | $22.65 | 2,420 | — | — |
| 2014-08-11 | $20.50 | $22.93 | 2,300 | — | — |
| 2014-08-08 | $20.40 | $22.82 | 1,920 | — | — |
| 2014-08-07 | $20.80 | $23.26 | 600 | — | — |
| 2014-08-06 | $21.10 | $23.60 | 22,600 | — | — |
| 2014-08-05 | $20.95 | $23.43 | 11,260 | — | — |
| 2014-08-04 | $20.90 | $23.38 | 4,860 | — | — |
| 2014-08-01 | $20.50 | $22.93 | 4,580 | — | — |
| 2014-07-31 | $20.50 | $22.93 | 2,120 | — | — |
| 2014-07-30 | $20.45 | $22.87 | 3,920 | — | — |
| 2014-07-29 | $20.30 | $22.71 | 3,000 | — | — |
| 2014-07-28 | $20.45 | $22.87 | 6,860 | — | — |
| 2014-07-25 | $20.25 | $22.65 | 6,740 | — | — |
| 2014-07-24 | $19.60 | $21.92 | 6,180 | — | — |
| 2014-07-23 | $19.65 | $21.98 | 2,140 | — | — |
| 2014-07-22 | $19.45 | $21.75 | 1,400 | — | — |
| 2014-07-21 | $18.65 | $20.86 | 5,740 | — | — |
| 2014-07-18 | $18.90 | $21.14 | 820 | — | — |
| 2014-07-17 | $18.60 | $20.80 | 640 | — | — |
| 2014-07-16 | $18.50 | $20.69 | 540 | — | — |
| 2014-07-15 | $18.40 | $20.58 | 880 | — | — |
| 2014-07-14 | $18.30 | $20.47 | 2,940 | — | — |
| 2014-07-11 | $18.50 | $20.69 | 1,000 | — | — |
| 2014-07-10 | $19.00 | $21.25 | 540 | — | — |
| 2014-07-09 | $18.75 | $20.97 | 2,760 | — | — |
| 2014-07-08 | $19.10 | $21.36 | 340 | — | — |
| 2014-07-07 | $19.65 | $21.98 | 1,020 | — | — |
| 2014-07-03 | $19.70 | $22.03 | 4,160 | — | — |
| 2014-07-02 | $19.40 | $21.70 | 920 | — | — |
| 2014-07-01 | $19.55 | $21.87 | 1,420 | — | — |
| 2014-06-30 | $19.30 | $21.59 | 3,380 | — | — |
| 2014-06-27 | $20.00 | $22.37 | 1,320 | — | — |
| 2014-06-26 | $19.80 | $22.15 | 840 | — | — |
| 2014-06-25 | $19.60 | $21.92 | 4,320 | — | — |
| 2014-06-24 | $19.50 | $21.81 | 4,160 | — | — |
| 2014-06-23 | $19.80 | $22.15 | 7,280 | — | — |
| 2014-06-20 | $20.00 | $22.37 | 5,420 | — | — |
| 2014-06-19 | $19.55 | $21.87 | 1,080 | — | — |
| 2014-06-18 | $19.75 | $22.09 | 2,640 | — | — |
| 2014-06-17 | $19.65 | $21.98 | 6,260 | — | — |
| 2014-06-16 | $19.75 | $22.09 | 6,300 | — | — |
| 2014-06-13 | $19.40 | $21.70 | 3,840 | — | — |
| 2014-06-12 | $20.00 | $22.37 | 8,440 | — | — |
| 2014-06-11 | $19.85 | $22.20 | 3,480 | — | — |
| 2014-06-10 | $19.50 | $21.81 | 6,400 | — | — |
| 2014-06-09 | $19.00 | $21.25 | 3,080 | — | — |
| 2014-06-06 | $19.65 | $21.98 | 1,700 | — | — |
| 2014-06-05 | $19.45 | $21.75 | 6,480 | — | — |
| 2014-06-04 | $19.15 | $21.42 | 7,720 | — | — |
| 2014-06-03 | $19.05 | $21.31 | 2,340 | — | — |
| 2014-06-02 | $18.80 | $21.03 | 6,140 | — | — |
| 2014-05-30 | $19.20 | $21.47 | 10,640 | — | — |
| 2014-05-29 | $18.55 | $20.75 | 4,820 | — | — |
| 2014-05-28 | $18.00 | $20.13 | 9,760 | — | — |
| 2014-05-27 | $17.40 | $19.46 | 2,160 | — | — |
| 2014-05-23 | $17.40 | $19.46 | 2,100 | — | — |
| 2014-05-22 | $17.25 | $19.29 | 2,660 | — | — |
| 2014-05-21 | $17.20 | $19.24 | 5,520 | — | — |
| 2014-05-20 | $17.85 | $19.96 | 7,300 | — | — |
| 2014-05-19 | $17.60 | $19.69 | 16,160 | — | — |
| 2014-05-16 | $16.80 | $18.79 | 16,540 | — | — |
| 2014-05-15 | $16.05 | $17.95 | 3,400 | — | — |
| 2014-05-14 | $16.15 | $18.06 | 3,140 | — | — |
| 2014-05-13 | $15.90 | $17.78 | 16,080 | — | — |
| 2014-05-12 | $16.40 | $18.34 | 3,580 | — | — |
| 2014-05-09 | $16.30 | $18.23 | 340 | — | — |
| 2014-05-08 | $15.85 | $17.73 | 16,140 | — | — |
| 2014-05-07 | $16.45 | $18.40 | 1,000 | — | — |
| 2014-05-06 | $16.80 | $18.79 | 17,580 | — | — |
| 2014-05-05 | $15.40 | $17.22 | 3,100 | — | — |
| 2014-05-02 | $15.60 | $17.45 | 440 | — | — |
| 2014-05-01 | $15.95 | $17.84 | 2,020 | — | — |
| 2014-04-30 | $15.70 | $17.56 | 1,920 | — | — |
| 2014-04-29 | $15.80 | $17.67 | 2,600 | — | — |
| 2014-04-28 | $16.15 | $18.06 | 1,240 | — | — |
| 2014-04-25 | $16.20 | $18.12 | 1,280 | — | — |
| 2014-04-24 | $16.15 | $18.06 | 760 | — | — |
| 2014-04-23 | $16.10 | $18.01 | 0 | — | — |
| 2014-04-22 | $16.10 | $18.01 | 1,300 | — | — |
| 2014-04-21 | $15.85 | $17.73 | 2,340 | — | — |
| 2014-04-17 | $15.75 | $17.62 | 700 | — | — |
| 2014-04-16 | $15.85 | $17.73 | 1,040 | — | — |
| 2014-04-15 | $15.85 | $17.73 | 1,320 | — | — |
| 2014-04-14 | $15.60 | $17.45 | 240 | — | — |
| 2014-04-11 | $15.60 | $17.45 | 3,900 | — | — |
| 2014-04-10 | $15.95 | $17.84 | 7,220 | — | — |
| 2014-04-09 | $15.15 | $16.95 | 280 | — | — |
| 2014-04-08 | $15.50 | $17.34 | 6,480 | — | — |
| 2014-04-07 | $15.25 | $17.06 | 2,080 | — | — |
| 2014-04-04 | $15.60 | $17.45 | 860 | — | — |
| 2014-04-03 | $15.25 | $17.06 | 3,380 | — | — |
| 2014-04-02 | $15.70 | $17.56 | 940 | — | — |
| 2014-04-01 | $15.60 | $17.45 | 300 | — | — |
| 2014-03-31 | $15.75 | $17.62 | 3,340 | — | — |
| 2014-03-28 | $15.55 | $17.39 | 320 | — | — |
| 2014-03-27 | $15.50 | $17.34 | 2,680 | — | — |
| 2014-03-26 | $15.70 | $17.56 | 2,360 | — | — |
| 2014-03-25 | $15.75 | $17.62 | 660 | — | — |
| 2014-03-24 | $15.75 | $17.62 | 300 | — | — |
| 2014-03-21 | $15.75 | $17.62 | 8,740 | — | — |
| 2014-03-20 | $15.65 | $17.50 | 500 | — | — |
| 2014-03-19 | $15.70 | $17.56 | 3,780 | — | — |
| 2014-03-18 | $16.40 | $18.34 | 1,260 | — | — |
| 2014-03-17 | $16.65 | $18.62 | 5,240 | — | — |
| 2014-03-14 | $16.05 | $17.95 | 4,240 | — | — |
| 2014-03-13 | $16.25 | $18.18 | 13,100 | — | — |
| 2014-03-12 | $15.00 | $16.78 | 63,740 | — | — |
| 2014-03-11 | $14.75 | $16.50 | 4,420 | — | — |
| 2014-03-10 | $14.90 | $16.67 | 5,180 | — | — |
| 2014-03-07 | $15.00 | $16.78 | 3,980 | — | — |
| 2014-03-06 | $14.75 | $16.50 | 6,720 | — | — |
| 2014-03-05 | $14.75 | $16.50 | 9,660 | — | — |
| 2014-03-04 | $15.00 | $16.78 | 12,660 | — | — |
| 2014-03-03 | $15.55 | $17.39 | 1,000 | — | — |
| 2014-02-28 | $15.75 | $17.62 | 1,960 | — | — |
| 2014-02-27 | $15.75 | $17.62 | 2,320 | — | — |
| 2014-02-26 | $15.50 | $17.34 | 5,600 | — | — |
| 2014-02-25 | $15.30 | $17.11 | 11,060 | — | — |
| 2014-02-24 | $16.05 | $17.95 | 8,540 | — | — |
| 2014-02-21 | $16.95 | $18.96 | 2,140 | — | — |
| 2014-02-20 | $17.35 | $19.41 | 680 | — | — |
| 2014-02-19 | $17.30 | $19.35 | 1,180 | — | — |
| 2014-02-18 | $17.40 | $19.46 | 500 | — | — |
| 2014-02-14 | $17.50 | $19.57 | 2,320 | — | — |
| 2014-02-13 | $17.50 | $19.57 | 540 | — | — |
| 2014-02-12 | $16.85 | $18.85 | 1,040 | — | — |
| 2014-02-11 | $16.90 | $18.90 | 1,220 | — | — |
| 2014-02-10 | $16.75 | $18.73 | 1,300 | — | — |
| 2014-02-07 | $17.25 | $19.29 | 1,420 | — | — |
| 2014-02-06 | $16.95 | $18.96 | 3,800 | — | — |
| 2014-02-05 | $16.25 | $18.18 | 1,500 | — | — |
| 2014-02-04 | $16.40 | $18.34 | 2,540 | — | — |
| 2014-02-03 | $16.75 | $18.73 | 5,260 | — | — |
| 2014-01-31 | $17.10 | $19.13 | 5,760 | — | — |
| 2014-01-30 | $17.75 | $19.85 | 2,860 | — | — |
| 2014-01-29 | $17.25 | $19.29 | 720 | — | — |
| 2014-01-28 | $17.15 | $19.18 | 1,280 | — | — |
| 2014-01-27 | $17.50 | $19.57 | 3,680 | — | — |
| 2014-01-24 | $17.25 | $19.29 | 3,060 | — | — |
| 2014-01-23 | $17.45 | $19.52 | 1,400 | — | — |
| 2014-01-22 | $17.50 | $19.57 | 5,680 | — | — |
| 2014-01-21 | $17.50 | $19.57 | 1,780 | — | — |
| 2014-01-17 | $17.50 | $19.57 | 2,640 | — | — |
| 2014-01-16 | $17.70 | $19.80 | 8,360 | — | — |
| 2014-01-15 | $17.20 | $19.24 | 5,100 | — | — |
| 2014-01-14 | $16.90 | $18.90 | 5,280 | — | — |
| 2014-01-13 | $16.90 | $18.90 | 3,680 | — | — |
| 2014-01-10 | $16.10 | $18.01 | 3,960 | — | — |
| 2014-01-09 | $16.40 | $18.34 | 5,240 | — | — |
| 2014-01-08 | $16.65 | $18.62 | 14,680 | — | — |
| 2014-01-07 | $16.40 | $18.34 | 8,500 | — | — |
| 2014-01-06 | $16.25 | $18.18 | 13,960 | — | — |
| 2014-01-03 | $17.10 | $19.13 | 8,680 | — | — |
| 2014-01-02 | $17.45 | $19.52 | 5,580 | — | — |