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
- 1997-10-08 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 | $26.56 | $46.21 | 11,850 | — | — |
| 2014-12-30 | $26.57 | $46.22 | 16,200 | — | — |
| 2014-12-29 | $26.67 | $46.39 | 11,850 | — | — |
| 2014-12-26 | $26.33 | $45.80 | 5,400 | — | — |
| 2014-12-24 | $26.30 | $45.76 | 4,350 | — | — |
| 2014-12-23 | $26.27 | $45.71 | 18,300 | — | — |
| 2014-12-22 | $26.26 | $45.69 | 9,450 | — | — |
| 2014-12-19 | $26.00 | $45.23 | 45,750 | — | — |
| 2014-12-18 | $25.73 | $44.77 | 42,150 | — | — |
| 2014-12-17 | $25.27 | $43.96 | 20,250 | — | — |
| 2014-12-16 | $24.20 | $42.10 | 24,000 | — | — |
| 2014-12-15 | $24.00 | $41.76 | 11,700 | — | — |
| 2014-12-12 | $24.03 | $41.81 | 26,400 | — | — |
| 2014-12-11 | $24.17 | $42.06 | 15,150 | — | — |
| 2014-12-10 | $24.01 | $41.78 | 11,550 | — | — |
| 2014-12-09 | $24.67 | $42.91 | 12,300 | — | — |
| 2014-12-08 | $24.81 | $43.16 | 10,500 | — | — |
| 2014-12-05 | $24.83 | $43.19 | 59,700 | — | — |
| 2014-12-04 | $24.00 | $41.76 | 71,550 | — | — |
| 2014-12-03 | $24.10 | $41.93 | 12,000 | — | — |
| 2014-12-02 | $23.90 | $41.58 | 14,400 | — | — |
| 2014-12-01 | $23.87 | $41.52 | 55,200 | — | — |
| 2014-11-28 | $24.09 | $41.92 | 8,550 | — | — |
| 2014-11-26 | $24.63 | $42.86 | 10,650 | — | — |
| 2014-11-25 | $24.65 | $42.88 | 17,100 | — | — |
| 2014-11-24 | $24.79 | $43.12 | 9,000 | — | — |
| 2014-11-21 | $24.93 | $43.38 | 12,900 | — | — |
| 2014-11-20 | $24.93 | $43.38 | 19,800 | — | — |
| 2014-11-19 | $25.18 | $43.81 | 8,400 | — | — |
| 2014-11-18 | $25.97 | $45.18 | 7,200 | — | — |
| 2014-11-17 | $26.10 | $45.41 | 45,750 | — | — |
| 2014-11-14 | $26.29 | $45.73 | 20,400 | — | — |
| 2014-11-13 | $26.67 | $46.39 | 24,600 | — | — |
| 2014-11-12 | $26.95 | $46.89 | 19,950 | — | — |
| 2014-11-11 | $26.99 | $46.96 | 17,250 | — | — |
| 2014-11-10 | $27.17 | $47.26 | 44,400 | — | — |
| 2014-11-07 | $27.18 | $47.29 | 14,850 | — | — |
| 2014-11-06 | $27.21 | $47.33 | 15,450 | — | — |
| 2014-11-05 | $27.41 | $47.69 | 14,250 | — | — |
| 2014-11-04 | $27.06 | $47.08 | 13,350 | — | — |
| 2014-11-03 | $26.75 | $46.55 | 21,000 | — | — |
| 2014-10-31 | $27.27 | $47.45 | 30,900 | — | — |
| 2014-10-30 | $27.14 | $47.22 | 30,300 | — | — |
| 2014-10-29 | $26.68 | $46.42 | 35,250 | — | — |
| 2014-10-28 | $26.33 | $45.80 | 38,550 | — | — |
| 2014-10-27 | $24.83 | $43.19 | 16,050 | — | — |
| 2014-10-24 | $24.63 | $42.86 | 18,750 | — | — |
| 2014-10-23 | $25.09 | $43.66 | 32,850 | — | — |
| 2014-10-22 | $24.39 | $42.44 | 14,550 | — | — |
| 2014-10-21 | $24.94 | $43.39 | 21,750 | — | — |
| 2014-10-20 | $24.74 | $43.04 | 38,550 | — | — |
| 2014-10-17 | $24.64 | $42.87 | 30,300 | — | — |
| 2014-10-16 | $25.24 | $43.91 | 36,300 | — | — |
| 2014-10-15 | $25.17 | $43.78 | 26,400 | — | — |
| 2014-10-14 | $24.95 | $43.09 | 54,150 | — | — |
| 2014-10-13 | $24.53 | $42.38 | 16,500 | — | — |
| 2014-10-10 | $23.61 | $40.77 | 16,350 | — | — |
| 2014-10-09 | $23.34 | $40.31 | 25,350 | — | — |
| 2014-10-08 | $23.77 | $41.05 | 28,650 | — | — |
| 2014-10-07 | $23.55 | $40.67 | 11,100 | — | — |
| 2014-10-06 | $23.61 | $40.79 | 16,350 | — | — |
| 2014-10-03 | $23.49 | $40.58 | 17,850 | — | — |
| 2014-10-02 | $23.35 | $40.34 | 8,850 | — | — |
| 2014-10-01 | $23.24 | $40.14 | 28,950 | — | — |
| 2014-09-30 | $23.33 | $40.30 | 39,600 | — | — |
| 2014-09-29 | $23.37 | $40.36 | 14,850 | — | — |
| 2014-09-26 | $23.47 | $40.53 | 14,100 | — | — |
| 2014-09-25 | $23.45 | $40.51 | 26,700 | — | — |
| 2014-09-24 | $23.62 | $40.80 | 13,050 | — | — |
| 2014-09-23 | $23.68 | $40.90 | 24,900 | — | — |
| 2014-09-22 | $23.90 | $41.28 | 17,100 | — | — |
| 2014-09-19 | $23.97 | $41.41 | 34,200 | — | — |
| 2014-09-18 | $23.88 | $41.25 | 30,900 | — | — |
| 2014-09-17 | $23.51 | $40.61 | 10,200 | — | — |
| 2014-09-16 | $23.61 | $40.79 | 9,300 | — | — |
| 2014-09-15 | $23.69 | $40.91 | 19,500 | — | — |
| 2014-09-12 | $23.96 | $41.38 | 25,050 | — | — |
| 2014-09-11 | $24.61 | $42.51 | 12,900 | — | — |
| 2014-09-10 | $24.35 | $42.06 | 15,150 | — | — |
| 2014-09-09 | $23.98 | $41.42 | 14,100 | — | — |
| 2014-09-08 | $24.03 | $41.51 | 4,950 | — | — |
| 2014-09-05 | $24.31 | $41.98 | 15,750 | — | — |
| 2014-09-04 | $24.23 | $41.86 | 3,600 | — | — |
| 2014-09-03 | $24.14 | $41.70 | 5,550 | — | — |
| 2014-09-02 | $24.44 | $42.21 | 33,900 | — | — |
| 2014-08-29 | $24.37 | $42.10 | 3,750 | — | — |
| 2014-08-28 | $24.13 | $41.68 | 16,950 | — | — |
| 2014-08-27 | $24.39 | $42.13 | 6,000 | — | — |
| 2014-08-26 | $24.24 | $41.87 | 12,750 | — | — |
| 2014-08-25 | $24.23 | $41.86 | 12,900 | — | — |
| 2014-08-22 | $24.26 | $41.90 | 9,150 | — | — |
| 2014-08-21 | $24.25 | $41.88 | 21,150 | — | — |
| 2014-08-20 | $24.31 | $41.98 | 10,500 | — | — |
| 2014-08-19 | $24.40 | $42.14 | 9,150 | — | — |
| 2014-08-18 | $24.65 | $42.57 | 8,250 | — | — |
| 2014-08-15 | $24.05 | $41.55 | 14,550 | — | — |
| 2014-08-14 | $24.40 | $42.14 | 7,050 | — | — |
| 2014-08-13 | $24.27 | $41.93 | 6,600 | — | — |
| 2014-08-12 | $24.68 | $42.63 | 18,450 | — | — |
| 2014-08-11 | $24.26 | $41.90 | 5,400 | — | — |
| 2014-08-08 | $23.81 | $41.13 | 7,800 | — | — |
| 2014-08-07 | $23.68 | $40.90 | 9,150 | — | — |
| 2014-08-06 | $23.93 | $41.34 | 10,650 | — | — |
| 2014-08-05 | $23.83 | $41.17 | 12,300 | — | — |
| 2014-08-04 | $23.69 | $40.91 | 17,550 | — | — |
| 2014-08-01 | $23.83 | $41.17 | 17,400 | — | — |
| 2014-07-31 | $23.62 | $40.80 | 22,800 | — | — |
| 2014-07-30 | $23.77 | $41.06 | 7,350 | — | — |
| 2014-07-29 | $23.67 | $40.88 | 19,950 | — | — |
| 2014-07-28 | $23.63 | $40.81 | 12,150 | — | — |
| 2014-07-25 | $23.67 | $40.89 | 17,850 | — | — |
| 2014-07-24 | $23.67 | $40.88 | 21,900 | — | — |
| 2014-07-23 | $23.89 | $41.26 | 50,400 | — | — |
| 2014-07-22 | $23.77 | $41.06 | 11,250 | — | — |
| 2014-07-21 | $23.86 | $41.21 | 29,850 | — | — |
| 2014-07-18 | $24.04 | $41.52 | 20,400 | — | — |
| 2014-07-17 | $23.55 | $40.68 | 30,750 | — | — |
| 2014-07-16 | $23.91 | $41.30 | 19,350 | — | — |
| 2014-07-15 | $24.32 | $42.01 | 9,750 | — | — |
| 2014-07-14 | $25.03 | $42.92 | 9,150 | — | — |
| 2014-07-11 | $24.95 | $42.78 | 5,550 | — | — |
| 2014-07-10 | $25.10 | $43.04 | 8,100 | — | — |
| 2014-07-09 | $25.76 | $44.17 | 6,450 | — | — |
| 2014-07-08 | $25.63 | $43.96 | 10,350 | — | — |
| 2014-07-07 | $25.79 | $44.23 | 9,300 | — | — |
| 2014-07-03 | $26.37 | $45.21 | 4,050 | — | — |
| 2014-07-02 | $26.13 | $44.81 | 9,600 | — | — |
| 2014-07-01 | $26.31 | $45.12 | 48,450 | — | — |
| 2014-06-30 | $25.84 | $44.31 | 17,100 | — | — |
| 2014-06-27 | $25.92 | $44.45 | 136,800 | — | — |
| 2014-06-26 | $25.75 | $44.16 | 12,000 | — | — |
| 2014-06-25 | $25.60 | $43.90 | 20,250 | — | — |
| 2014-06-24 | $25.39 | $43.53 | 39,450 | — | — |
| 2014-06-23 | $25.45 | $43.64 | 15,450 | — | — |
| 2014-06-20 | $25.41 | $43.57 | 93,000 | — | — |
| 2014-06-19 | $24.94 | $42.77 | 22,500 | — | — |
| 2014-06-18 | $24.77 | $42.48 | 16,650 | — | — |
| 2014-06-17 | $24.64 | $42.25 | 12,150 | — | — |
| 2014-06-16 | $24.37 | $41.78 | 21,150 | — | — |
| 2014-06-13 | $24.32 | $41.70 | 16,500 | — | — |
| 2014-06-12 | $24.51 | $42.04 | 11,550 | — | — |
| 2014-06-11 | $25.14 | $43.11 | 10,200 | — | — |
| 2014-06-10 | $25.37 | $43.50 | 7,950 | — | — |
| 2014-06-09 | $25.47 | $43.68 | 11,250 | — | — |
| 2014-06-06 | $24.76 | $42.46 | 13,950 | — | — |
| 2014-06-05 | $24.33 | $41.72 | 23,400 | — | — |
| 2014-06-04 | $23.97 | $41.11 | 15,600 | — | — |
| 2014-06-03 | $24.32 | $41.70 | 20,100 | — | — |
| 2014-06-02 | $24.29 | $41.65 | 15,300 | — | — |
| 2014-05-30 | $24.53 | $42.07 | 6,900 | — | — |
| 2014-05-29 | $24.59 | $42.17 | 10,350 | — | — |
| 2014-05-28 | $24.77 | $42.48 | 20,550 | — | — |
| 2014-05-27 | $24.61 | $42.21 | 16,200 | — | — |
| 2014-05-23 | $24.09 | $41.32 | 14,550 | — | — |
| 2014-05-22 | $23.95 | $41.08 | 15,000 | — | — |
| 2014-05-21 | $23.75 | $40.72 | 31,200 | — | — |
| 2014-05-20 | $23.62 | $40.50 | 41,700 | — | — |
| 2014-05-19 | $24.34 | $41.74 | 38,550 | — | — |
| 2014-05-16 | $23.67 | $40.58 | 23,700 | — | — |
| 2014-05-15 | $23.50 | $40.30 | 22,500 | — | — |
| 2014-05-14 | $23.79 | $40.79 | 24,000 | — | — |
| 2014-05-13 | $24.51 | $42.04 | 42,300 | — | — |
| 2014-05-12 | $25.19 | $43.19 | 15,300 | — | — |
| 2014-05-09 | $24.21 | $41.52 | 20,550 | — | — |
| 2014-05-08 | $23.53 | $40.36 | 19,650 | — | — |
| 2014-05-07 | $23.74 | $40.71 | 44,100 | — | — |
| 2014-05-06 | $23.56 | $40.40 | 29,400 | — | — |
| 2014-05-05 | $24.36 | $41.77 | 29,850 | — | — |
| 2014-05-02 | $24.62 | $42.22 | 23,850 | — | — |
| 2014-05-01 | $25.00 | $42.87 | 69,300 | — | — |
| 2014-04-30 | $25.45 | $43.64 | 28,050 | — | — |
| 2014-04-29 | $25.85 | $44.32 | 17,850 | — | — |
| 2014-04-28 | $26.27 | $45.04 | 16,350 | — | — |
| 2014-04-25 | $26.57 | $45.57 | 24,900 | — | — |
| 2014-04-24 | $27.41 | $47.00 | 15,750 | — | — |
| 2014-04-23 | $27.35 | $46.89 | 37,200 | — | — |
| 2014-04-22 | $27.63 | $47.37 | 21,750 | — | — |
| 2014-04-21 | $27.67 | $47.44 | 28,200 | — | — |
| 2014-04-17 | $27.44 | $47.05 | 26,400 | — | — |
| 2014-04-16 | $27.65 | $47.42 | 12,750 | — | — |
| 2014-04-15 | $27.35 | $46.91 | 20,100 | — | — |
| 2014-04-14 | $27.40 | $46.99 | 37,050 | — | — |
| 2014-04-11 | $27.17 | $46.28 | 39,300 | — | — |
| 2014-04-10 | $27.00 | $45.99 | 32,100 | — | — |
| 2014-04-09 | $26.83 | $45.71 | 18,450 | — | — |
| 2014-04-08 | $27.01 | $46.02 | 30,900 | — | — |
| 2014-04-07 | $25.99 | $44.28 | 30,450 | — | — |
| 2014-04-04 | $26.65 | $45.39 | 30,750 | — | — |
| 2014-04-03 | $27.34 | $46.57 | 35,550 | — | — |
| 2014-04-02 | $27.79 | $47.34 | 31,350 | — | — |
| 2014-04-01 | $27.91 | $47.55 | 26,550 | — | — |
| 2014-03-31 | $27.47 | $46.79 | 27,000 | — | — |
| 2014-03-28 | $26.85 | $45.74 | 25,650 | — | — |
| 2014-03-27 | $26.73 | $45.54 | 31,050 | — | — |
| 2014-03-26 | $27.27 | $46.45 | 62,550 | — | — |
| 2014-03-25 | $28.00 | $47.70 | 30,300 | — | — |
| 2014-03-24 | $27.63 | $47.06 | 25,350 | — | — |
| 2014-03-21 | $27.43 | $46.72 | 42,900 | — | — |
| 2014-03-20 | $27.27 | $46.45 | 29,250 | — | — |
| 2014-03-19 | $26.97 | $45.95 | 6,450 | — | — |
| 2014-03-18 | $26.95 | $45.91 | 20,550 | — | — |
| 2014-03-17 | $26.67 | $45.43 | 64,350 | — | — |
| 2014-03-14 | $26.39 | $44.96 | 42,150 | — | — |
| 2014-03-13 | $26.45 | $45.05 | 21,150 | — | — |
| 2014-03-12 | $26.49 | $45.13 | 17,400 | — | — |
| 2014-03-11 | $26.18 | $44.60 | 24,900 | — | — |
| 2014-03-10 | $26.30 | $44.80 | 10,800 | — | — |
| 2014-03-07 | $26.38 | $44.94 | 11,100 | — | — |
| 2014-03-06 | $26.23 | $44.68 | 8,100 | — | — |
| 2014-03-05 | $26.05 | $44.38 | 14,850 | — | — |
| 2014-03-04 | $26.11 | $44.47 | 46,500 | — | — |
| 2014-03-03 | $24.88 | $42.38 | 13,350 | — | — |
| 2014-02-28 | $25.03 | $42.63 | 37,350 | — | — |
| 2014-02-27 | $24.59 | $41.88 | 8,100 | — | — |
| 2014-02-26 | $24.53 | $41.78 | 6,750 | — | — |
| 2014-02-25 | $24.50 | $41.73 | 22,950 | — | — |
| 2014-02-24 | $24.41 | $41.58 | 21,300 | — | — |
| 2014-02-21 | $23.95 | $40.79 | 47,250 | — | — |
| 2014-02-20 | $24.32 | $41.43 | 9,300 | — | — |
| 2014-02-19 | $23.77 | $40.49 | 42,450 | — | — |
| 2014-02-18 | $24.29 | $41.38 | 7,050 | — | — |
| 2014-02-14 | $23.74 | $40.44 | 10,500 | — | — |
| 2014-02-13 | $23.85 | $40.63 | 10,650 | — | — |
| 2014-02-12 | $23.61 | $40.21 | 18,300 | — | — |
| 2014-02-11 | $23.92 | $40.75 | 50,550 | — | — |
| 2014-02-10 | $23.49 | $40.01 | 22,650 | — | — |
| 2014-02-07 | $23.46 | $39.96 | 19,050 | — | — |
| 2014-02-06 | $23.16 | $39.45 | 31,500 | — | — |
| 2014-02-05 | $23.32 | $39.72 | 28,650 | — | — |
| 2014-02-04 | $23.66 | $40.30 | 26,400 | — | — |
| 2014-02-03 | $23.11 | $39.37 | 51,000 | — | — |
| 2014-01-31 | $23.57 | $40.14 | 30,300 | — | — |
| 2014-01-30 | $24.01 | $40.89 | 23,700 | — | — |
| 2014-01-29 | $23.56 | $40.13 | 28,650 | — | — |
| 2014-01-28 | $24.26 | $41.33 | 32,550 | — | — |
| 2014-01-27 | $24.97 | $42.53 | 16,050 | — | — |
| 2014-01-24 | $25.49 | $43.42 | 13,500 | — | — |
| 2014-01-23 | $26.21 | $44.64 | 16,500 | — | — |
| 2014-01-22 | $26.43 | $45.03 | 19,200 | — | — |
| 2014-01-21 | $26.45 | $45.06 | 37,350 | — | — |
| 2014-01-17 | $26.16 | $44.56 | 9,300 | — | — |
| 2014-01-16 | $26.33 | $44.85 | 11,400 | — | — |
| 2014-01-15 | $26.57 | $45.27 | 31,650 | — | — |
| 2014-01-14 | $26.43 | $44.71 | 8,850 | — | — |
| 2014-01-13 | $26.43 | $44.71 | 18,750 | — | — |
| 2014-01-10 | $27.30 | $46.19 | 19,200 | — | — |
| 2014-01-09 | $27.45 | $46.44 | 18,750 | — | — |
| 2014-01-08 | $27.40 | $46.36 | 29,250 | — | — |
| 2014-01-07 | $27.53 | $46.57 | 17,100 | — | — |
| 2014-01-06 | $27.41 | $46.37 | 21,000 | — | — |
| 2014-01-03 | $27.50 | $46.53 | 24,600 | — | — |
| 2014-01-02 | $27.45 | $46.45 | 29,250 | — | — |