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
- 1999-12-23 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 | $26.30 | $31.46 | 24,400 | — | — |
| 2014-12-30 | $26.41 | $31.60 | 57,400 | — | — |
| 2014-12-29 | $26.50 | $31.70 | 13,600 | — | — |
| 2014-12-26 | $26.53 | $31.74 | 29,000 | — | — |
| 2014-12-24 | $26.50 | $31.71 | 5,000 | — | — |
| 2014-12-23 | $26.08 | $31.21 | 13,600 | — | — |
| 2014-12-22 | $25.99 | $31.10 | 19,200 | — | — |
| 2014-12-19 | $26.04 | $31.16 | 36,800 | — | — |
| 2014-12-18 | $26.24 | $31.39 | 17,800 | — | — |
| 2014-12-17 | $26.25 | $31.40 | 75,200 | — | — |
| 2014-12-16 | $26.15 | $31.29 | 44,200 | — | — |
| 2014-12-15 | $25.61 | $30.64 | 39,600 | — | — |
| 2014-12-12 | $25.34 | $30.32 | 36,400 | — | — |
| 2014-12-11 | $25.43 | $30.43 | 10,200 | — | — |
| 2014-12-10 | $25.20 | $30.15 | 16,600 | — | — |
| 2014-12-09 | $25.39 | $30.38 | 31,200 | — | — |
| 2014-12-08 | $25.21 | $30.16 | 12,200 | — | — |
| 2014-12-05 | $25.31 | $30.28 | 28,400 | — | — |
| 2014-12-04 | $25.21 | $30.16 | 12,600 | — | — |
| 2014-12-03 | $25.36 | $30.34 | 52,800 | — | — |
| 2014-12-02 | $25.42 | $30.41 | 12,800 | — | — |
| 2014-12-01 | $25.26 | $30.22 | 14,000 | — | — |
| 2014-11-28 | $25.40 | $30.39 | 7,400 | — | — |
| 2014-11-26 | $25.93 | $31.02 | 27,000 | — | — |
| 2014-11-25 | $26.17 | $31.31 | 13,200 | — | — |
| 2014-11-24 | $26.00 | $31.11 | 26,600 | — | — |
| 2014-11-21 | $25.74 | $30.80 | 40,200 | — | — |
| 2014-11-20 | $25.78 | $30.84 | 38,600 | — | — |
| 2014-11-19 | $25.92 | $31.01 | 70,400 | — | — |
| 2014-11-18 | $25.78 | $30.84 | 60,600 | — | — |
| 2014-11-17 | $25.16 | $30.10 | 22,600 | — | — |
| 2014-11-14 | $25.34 | $30.32 | 18,000 | — | — |
| 2014-11-13 | $25.22 | $30.17 | 32,800 | — | — |
| 2014-11-12 | $25.90 | $30.99 | 77,400 | — | — |
| 2014-11-11 | $26.08 | $31.20 | 63,400 | — | — |
| 2014-11-10 | $25.50 | $30.52 | 50,000 | — | — |
| 2014-11-07 | $24.80 | $29.67 | 56,400 | — | — |
| 2014-11-06 | $24.70 | $29.55 | 30,000 | — | — |
| 2014-11-05 | $24.83 | $29.71 | 36,800 | — | — |
| 2014-11-04 | $24.41 | $29.21 | 51,600 | — | — |
| 2014-11-03 | $24.28 | $29.04 | 67,800 | — | — |
| 2014-10-31 | $24.96 | $29.86 | 60,000 | — | — |
| 2014-10-30 | $24.72 | $29.58 | 90,400 | — | — |
| 2014-10-29 | $24.24 | $29.00 | 22,400 | — | — |
| 2014-10-28 | $24.25 | $28.88 | 48,000 | — | — |
| 2014-10-27 | $23.51 | $28.01 | 28,400 | — | — |
| 2014-10-24 | $23.60 | $28.11 | 15,400 | — | — |
| 2014-10-23 | $23.56 | $28.06 | 12,000 | — | — |
| 2014-10-22 | $23.60 | $28.11 | 20,800 | — | — |
| 2014-10-21 | $23.25 | $27.69 | 31,800 | — | — |
| 2014-10-20 | $23.34 | $27.80 | 33,000 | — | — |
| 2014-10-17 | $23.13 | $27.54 | 20,600 | — | — |
| 2014-10-16 | $23.26 | $27.70 | 37,400 | — | — |
| 2014-10-15 | $23.50 | $28.00 | 59,000 | — | — |
| 2014-10-14 | $23.23 | $27.67 | 77,600 | — | — |
| 2014-10-13 | $22.97 | $27.35 | 31,200 | — | — |
| 2014-10-10 | $22.92 | $27.30 | 15,400 | — | — |
| 2014-10-09 | $23.01 | $27.41 | 13,800 | — | — |
| 2014-10-08 | $23.26 | $27.70 | 57,600 | — | — |
| 2014-10-07 | $22.92 | $27.30 | 17,400 | — | — |
| 2014-10-06 | $22.96 | $27.34 | 8,000 | — | — |
| 2014-10-03 | $23.22 | $27.66 | 17,600 | — | — |
| 2014-10-02 | $23.04 | $27.44 | 11,200 | — | — |
| 2014-10-01 | $22.96 | $27.34 | 41,800 | — | — |
| 2014-09-30 | $22.95 | $27.33 | 51,800 | — | — |
| 2014-09-29 | $23.18 | $27.61 | 13,000 | — | — |
| 2014-09-26 | $23.17 | $27.59 | 16,400 | — | — |
| 2014-09-25 | $23.04 | $27.44 | 18,400 | — | — |
| 2014-09-24 | $23.48 | $27.96 | 16,600 | — | — |
| 2014-09-23 | $23.50 | $27.99 | 25,400 | — | — |
| 2014-09-22 | $23.50 | $27.98 | 13,400 | — | — |
| 2014-09-19 | $23.67 | $28.20 | 41,400 | — | — |
| 2014-09-18 | $23.66 | $28.17 | 44,200 | — | — |
| 2014-09-17 | $23.22 | $27.65 | 25,200 | — | — |
| 2014-09-16 | $23.67 | $28.19 | 7,800 | — | — |
| 2014-09-15 | $23.64 | $28.16 | 9,400 | — | — |
| 2014-09-12 | $23.82 | $28.36 | 16,400 | — | — |
| 2014-09-11 | $23.92 | $28.48 | 64,200 | — | — |
| 2014-09-10 | $23.90 | $28.47 | 13,200 | — | — |
| 2014-09-09 | $23.80 | $28.35 | 25,800 | — | — |
| 2014-09-08 | $23.97 | $28.54 | 19,800 | — | — |
| 2014-09-05 | $24.05 | $28.64 | 22,600 | — | — |
| 2014-09-04 | $24.19 | $28.81 | 16,200 | — | — |
| 2014-09-03 | $24.33 | $28.97 | 24,000 | — | — |
| 2014-09-02 | $24.47 | $29.14 | 14,800 | — | — |
| 2014-08-29 | $24.45 | $29.11 | 73,200 | — | — |
| 2014-08-28 | $23.78 | $28.32 | 13,200 | — | — |
| 2014-08-27 | $23.84 | $28.39 | 29,200 | — | — |
| 2014-08-26 | $23.79 | $28.33 | 23,400 | — | — |
| 2014-08-25 | $23.80 | $28.34 | 18,600 | — | — |
| 2014-08-22 | $23.67 | $28.19 | 32,800 | — | — |
| 2014-08-21 | $23.83 | $28.38 | 84,000 | — | — |
| 2014-08-20 | $23.50 | $28.00 | 37,400 | — | — |
| 2014-08-19 | $23.39 | $27.85 | 24,200 | — | — |
| 2014-08-18 | $23.40 | $27.86 | 46,800 | — | — |
| 2014-08-15 | $23.09 | $27.51 | 88,600 | — | — |
| 2014-08-14 | $23.04 | $27.44 | 22,800 | — | — |
| 2014-08-13 | $22.87 | $27.23 | 26,600 | — | — |
| 2014-08-12 | $22.73 | $27.07 | 21,000 | — | — |
| 2014-08-11 | $22.53 | $26.83 | 18,400 | — | — |
| 2014-08-08 | $22.48 | $26.77 | 14,400 | — | — |
| 2014-08-07 | $22.33 | $26.60 | 12,400 | — | — |
| 2014-08-06 | $22.26 | $26.52 | 13,000 | — | — |
| 2014-08-05 | $22.15 | $26.38 | 11,000 | — | — |
| 2014-08-04 | $22.32 | $26.58 | 13,200 | — | — |
| 2014-08-01 | $22.34 | $26.61 | 23,600 | — | — |
| 2014-07-31 | $22.41 | $26.69 | 32,800 | — | — |
| 2014-07-30 | $22.64 | $26.96 | 10,200 | — | — |
| 2014-07-29 | $22.73 | $26.95 | 21,400 | — | — |
| 2014-07-28 | $22.54 | $26.73 | 17,600 | — | — |
| 2014-07-25 | $22.20 | $26.32 | 17,200 | — | — |
| 2014-07-24 | $22.67 | $26.89 | 19,000 | — | — |
| 2014-07-23 | $22.86 | $27.10 | 19,000 | — | — |
| 2014-07-22 | $22.82 | $27.06 | 41,400 | — | — |
| 2014-07-21 | $22.06 | $26.15 | 18,800 | — | — |
| 2014-07-18 | $22.20 | $26.32 | 46,800 | — | — |
| 2014-07-17 | $22.24 | $26.37 | 23,200 | — | — |
| 2014-07-16 | $22.36 | $26.51 | 15,400 | — | — |
| 2014-07-15 | $22.41 | $26.57 | 16,600 | — | — |
| 2014-07-14 | $22.40 | $26.56 | 12,000 | — | — |
| 2014-07-11 | $22.50 | $26.68 | 13,600 | — | — |
| 2014-07-10 | $22.45 | $26.62 | 19,000 | — | — |
| 2014-07-09 | $22.82 | $27.05 | 7,200 | — | — |
| 2014-07-08 | $22.72 | $26.94 | 8,200 | — | — |
| 2014-07-07 | $22.93 | $27.19 | 23,200 | — | — |
| 2014-07-03 | $22.96 | $27.22 | 7,600 | — | — |
| 2014-07-02 | $22.93 | $27.19 | 17,600 | — | — |
| 2014-07-01 | $22.75 | $26.98 | 32,600 | — | — |
| 2014-06-30 | $22.80 | $27.03 | 19,800 | — | — |
| 2014-06-27 | $22.50 | $26.68 | 72,200 | — | — |
| 2014-06-26 | $22.42 | $26.59 | 13,800 | — | — |
| 2014-06-25 | $22.39 | $26.54 | 13,200 | — | — |
| 2014-06-24 | $22.41 | $26.57 | 23,200 | — | — |
| 2014-06-23 | $22.35 | $26.50 | 6,600 | — | — |
| 2014-06-20 | $22.38 | $26.54 | 42,200 | — | — |
| 2014-06-19 | $22.39 | $26.54 | 17,200 | — | — |
| 2014-06-18 | $22.29 | $26.43 | 13,600 | — | — |
| 2014-06-17 | $22.24 | $26.37 | 28,400 | — | — |
| 2014-06-16 | $22.14 | $26.25 | 9,400 | — | — |
| 2014-06-13 | $22.20 | $26.32 | 27,600 | — | — |
| 2014-06-12 | $22.39 | $26.54 | 46,400 | — | — |
| 2014-06-11 | $21.96 | $26.04 | 17,800 | — | — |
| 2014-06-10 | $22.45 | $26.62 | 15,600 | — | — |
| 2014-06-09 | $22.32 | $26.47 | 21,400 | — | — |
| 2014-06-06 | $22.19 | $26.31 | 25,600 | — | — |
| 2014-06-05 | $22.08 | $26.19 | 61,400 | — | — |
| 2014-06-04 | $21.83 | $25.88 | 63,800 | — | — |
| 2014-06-03 | $21.67 | $25.70 | 32,200 | — | — |
| 2014-06-02 | $21.76 | $25.80 | 37,400 | — | — |
| 2014-05-30 | $21.63 | $25.65 | 8,600 | — | — |
| 2014-05-29 | $21.94 | $26.02 | 27,200 | — | — |
| 2014-05-28 | $21.96 | $26.04 | 35,400 | — | — |
| 2014-05-27 | $22.02 | $26.11 | 45,000 | — | — |
| 2014-05-23 | $21.90 | $25.97 | 57,400 | — | — |
| 2014-05-22 | $21.83 | $25.89 | 63,800 | — | — |
| 2014-05-21 | $21.49 | $25.48 | 37,400 | — | — |
| 2014-05-20 | $21.42 | $25.39 | 34,000 | — | — |
| 2014-05-19 | $21.74 | $25.78 | 6,200 | — | — |
| 2014-05-16 | $21.60 | $25.61 | 23,200 | — | — |
| 2014-05-15 | $21.70 | $25.73 | 51,800 | — | — |
| 2014-05-14 | $21.45 | $25.44 | 27,000 | — | — |
| 2014-05-13 | $21.99 | $26.07 | 47,800 | — | — |
| 2014-05-12 | $22.30 | $26.44 | 16,200 | — | — |
| 2014-05-09 | $21.80 | $25.84 | 15,400 | — | — |
| 2014-05-08 | $21.51 | $25.51 | 14,800 | — | — |
| 2014-05-07 | $21.76 | $25.81 | 30,800 | — | — |
| 2014-05-06 | $21.77 | $25.81 | 34,200 | — | — |
| 2014-05-05 | $22.00 | $26.09 | 28,800 | — | — |
| 2014-05-02 | $22.27 | $26.41 | 60,000 | — | — |
| 2014-05-01 | $22.34 | $26.49 | 32,200 | — | — |
| 2014-04-30 | $22.71 | $26.92 | 44,200 | — | — |
| 2014-04-29 | $22.81 | $26.93 | 13,200 | — | — |
| 2014-04-28 | $22.83 | $26.95 | 15,400 | — | — |
| 2014-04-25 | $22.64 | $26.73 | 53,000 | — | — |
| 2014-04-24 | $22.75 | $26.87 | 16,800 | — | — |
| 2014-04-23 | $22.87 | $27.01 | 20,200 | — | — |
| 2014-04-22 | $22.80 | $26.92 | 26,000 | — | — |
| 2014-04-21 | $22.53 | $26.60 | 19,800 | — | — |
| 2014-04-17 | $22.64 | $26.73 | 13,400 | — | — |
| 2014-04-16 | $22.64 | $26.73 | 18,600 | — | — |
| 2014-04-15 | $22.53 | $26.60 | 23,600 | — | — |
| 2014-04-14 | $22.55 | $26.63 | 20,400 | — | — |
| 2014-04-11 | $22.50 | $26.57 | 28,200 | — | — |
| 2014-04-10 | $22.45 | $26.51 | 35,600 | — | — |
| 2014-04-09 | $22.51 | $26.58 | 23,800 | — | — |
| 2014-04-08 | $22.50 | $26.57 | 36,600 | — | — |
| 2014-04-07 | $22.50 | $26.57 | 15,400 | — | — |
| 2014-04-04 | $22.50 | $26.57 | 20,800 | — | — |
| 2014-04-03 | $23.00 | $27.17 | 23,000 | — | — |
| 2014-04-02 | $23.38 | $27.60 | 12,200 | — | — |
| 2014-04-01 | $22.94 | $27.09 | 27,800 | — | — |
| 2014-03-31 | $22.53 | $26.60 | 43,800 | — | — |
| 2014-03-28 | $22.55 | $26.63 | 13,800 | — | — |
| 2014-03-27 | $22.50 | $26.57 | 46,600 | — | — |
| 2014-03-26 | $22.53 | $26.60 | 45,800 | — | — |
| 2014-03-25 | $22.65 | $26.74 | 12,400 | — | — |
| 2014-03-24 | $22.46 | $26.52 | 37,400 | — | — |
| 2014-03-21 | $22.50 | $26.57 | 48,800 | — | — |
| 2014-03-20 | $22.46 | $26.52 | 31,200 | — | — |
| 2014-03-19 | $22.42 | $26.47 | 7,600 | — | — |
| 2014-03-18 | $22.74 | $26.85 | 31,800 | — | — |
| 2014-03-17 | $22.43 | $26.49 | 15,000 | — | — |
| 2014-03-14 | $22.36 | $26.40 | 10,200 | — | — |
| 2014-03-13 | $22.34 | $26.38 | 37,600 | — | — |
| 2014-03-12 | $22.37 | $26.42 | 21,400 | — | — |
| 2014-03-11 | $22.13 | $26.13 | 27,200 | — | — |
| 2014-03-10 | $22.22 | $26.23 | 33,800 | — | — |
| 2014-03-07 | $22.05 | $26.04 | 38,400 | — | — |
| 2014-03-06 | $21.92 | $25.89 | 11,000 | — | — |
| 2014-03-05 | $21.83 | $25.77 | 29,000 | — | — |
| 2014-03-04 | $21.75 | $25.68 | 51,000 | — | — |
| 2014-03-03 | $21.63 | $25.54 | 30,800 | — | — |
| 2014-02-28 | $22.12 | $26.11 | 37,600 | — | — |
| 2014-02-27 | $22.08 | $26.07 | 14,200 | — | — |
| 2014-02-26 | $21.69 | $25.61 | 13,200 | — | — |
| 2014-02-25 | $21.61 | $25.51 | 13,000 | — | — |
| 2014-02-24 | $21.73 | $25.66 | 25,400 | — | — |
| 2014-02-21 | $21.67 | $25.58 | 24,800 | — | — |
| 2014-02-20 | $21.74 | $25.67 | 11,200 | — | — |
| 2014-02-19 | $21.50 | $25.39 | 21,200 | — | — |
| 2014-02-18 | $22.17 | $26.18 | 30,000 | — | — |
| 2014-02-14 | $22.03 | $26.01 | 15,200 | — | — |
| 2014-02-13 | $21.67 | $25.59 | 69,000 | — | — |
| 2014-02-12 | $21.99 | $25.97 | 30,000 | — | — |
| 2014-02-11 | $21.97 | $25.94 | 90,000 | — | — |
| 2014-02-10 | $21.59 | $25.50 | 84,000 | — | — |
| 2014-02-07 | $21.74 | $25.67 | 80,600 | — | — |
| 2014-02-06 | $21.01 | $24.81 | 30,800 | — | — |
| 2014-02-05 | $21.63 | $25.54 | 29,000 | — | — |
| 2014-02-04 | $21.91 | $25.75 | 52,400 | — | — |
| 2014-02-03 | $21.91 | $25.75 | 107,800 | — | — |
| 2014-01-31 | $22.12 | $26.00 | 41,400 | — | — |
| 2014-01-30 | $22.15 | $26.04 | 38,800 | — | — |
| 2014-01-29 | $21.71 | $25.52 | 50,600 | — | — |
| 2014-01-28 | $21.87 | $25.71 | 88,800 | — | — |
| 2014-01-27 | $21.72 | $25.53 | 54,800 | — | — |
| 2014-01-24 | $21.95 | $25.80 | 28,000 | — | — |
| 2014-01-23 | $22.04 | $25.91 | 13,200 | — | — |
| 2014-01-22 | $22.03 | $25.90 | 12,000 | — | — |
| 2014-01-21 | $22.03 | $25.90 | 11,200 | — | — |
| 2014-01-17 | $22.16 | $26.05 | 9,600 | — | — |
| 2014-01-16 | $22.23 | $26.13 | 9,800 | — | — |
| 2014-01-15 | $22.39 | $26.32 | 15,800 | — | — |
| 2014-01-14 | $22.40 | $26.33 | 37,800 | — | — |
| 2014-01-13 | $22.31 | $26.22 | 35,000 | — | — |
| 2014-01-10 | $22.25 | $26.16 | 70,000 | — | — |
| 2014-01-09 | $21.88 | $25.72 | 38,000 | — | — |
| 2014-01-08 | $21.75 | $25.57 | 58,000 | — | — |
| 2014-01-07 | $21.98 | $25.84 | 23,000 | — | — |
| 2014-01-06 | $21.21 | $24.93 | 45,600 | — | — |
| 2014-01-03 | $21.63 | $25.43 | 13,000 | — | — |
| 2014-01-02 | $21.61 | $25.41 | 62,600 | — | — |