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
- 1998-03-03 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 | $24.55 | $27.29 | 20,100 | — | — |
| 2014-12-30 | $24.72 | $27.48 | 19,300 | — | — |
| 2014-12-29 | $24.73 | $27.49 | 37,700 | — | — |
| 2014-12-26 | $25.84 | $28.72 | 21,300 | — | — |
| 2014-12-24 | $25.68 | $28.54 | 58,900 | — | — |
| 2014-12-23 | $24.99 | $27.78 | 34,300 | — | — |
| 2014-12-22 | $24.44 | $27.17 | 37,300 | — | — |
| 2014-12-19 | $24.58 | $27.32 | 73,900 | — | — |
| 2014-12-18 | $25.14 | $27.94 | 57,600 | — | — |
| 2014-12-17 | $24.48 | $27.21 | 39,800 | — | — |
| 2014-12-16 | $23.95 | $26.62 | 74,400 | — | — |
| 2014-12-15 | $23.85 | $26.51 | 67,300 | — | — |
| 2014-12-12 | $23.62 | $26.25 | 41,000 | — | — |
| 2014-12-11 | $23.45 | $26.06 | 50,700 | — | — |
| 2014-12-10 | $23.17 | $25.75 | 120,200 | — | — |
| 2014-12-09 | $23.11 | $25.69 | 97,800 | — | — |
| 2014-12-08 | $22.80 | $25.34 | 60,400 | — | — |
| 2014-12-05 | $23.04 | $25.61 | 75,200 | — | — |
| 2014-12-04 | $22.86 | $25.41 | 34,500 | — | — |
| 2014-12-03 | $22.79 | $25.33 | 60,800 | — | — |
| 2014-12-02 | $23.12 | $25.70 | 46,500 | — | — |
| 2014-12-01 | $22.74 | $25.28 | 68,000 | — | — |
| 2014-11-28 | $22.37 | $24.86 | 20,000 | — | — |
| 2014-11-26 | $22.79 | $25.33 | 17,200 | — | — |
| 2014-11-25 | $22.87 | $24.98 | 34,100 | — | — |
| 2014-11-24 | $22.85 | $24.95 | 25,400 | — | — |
| 2014-11-21 | $22.76 | $24.86 | 32,300 | — | — |
| 2014-11-20 | $22.93 | $25.04 | 27,500 | — | — |
| 2014-11-19 | $22.98 | $25.10 | 67,500 | — | — |
| 2014-11-18 | $23.15 | $25.28 | 29,800 | — | — |
| 2014-11-17 | $23.03 | $25.15 | 36,100 | — | — |
| 2014-11-14 | $23.35 | $25.50 | 26,800 | — | — |
| 2014-11-13 | $23.33 | $25.48 | 33,200 | — | — |
| 2014-11-12 | $24.02 | $26.23 | 35,500 | — | — |
| 2014-11-11 | $23.49 | $25.65 | 34,800 | — | — |
| 2014-11-10 | $23.42 | $25.58 | 30,100 | — | — |
| 2014-11-07 | $22.95 | $25.06 | 25,100 | — | — |
| 2014-11-06 | $23.42 | $25.58 | 25,800 | — | — |
| 2014-11-05 | $22.88 | $24.99 | 52,000 | — | — |
| 2014-11-04 | $23.29 | $25.43 | 39,500 | — | — |
| 2014-11-03 | $22.87 | $24.98 | 46,600 | — | — |
| 2014-10-31 | $23.85 | $26.05 | 54,900 | — | — |
| 2014-10-30 | $22.50 | $24.57 | 50,900 | — | — |
| 2014-10-29 | $22.73 | $24.82 | 48,900 | — | — |
| 2014-10-28 | $23.93 | $26.13 | 59,900 | — | — |
| 2014-10-27 | $22.44 | $24.51 | 52,500 | — | — |
| 2014-10-24 | $22.29 | $24.34 | 104,500 | — | — |
| 2014-10-23 | $22.00 | $24.03 | 50,600 | — | — |
| 2014-10-22 | $21.79 | $23.80 | 39,700 | — | — |
| 2014-10-21 | $21.96 | $23.98 | 75,900 | — | — |
| 2014-10-20 | $22.00 | $24.03 | 54,000 | — | — |
| 2014-10-17 | $21.61 | $23.60 | 28,700 | — | — |
| 2014-10-16 | $21.99 | $24.01 | 43,700 | — | — |
| 2014-10-15 | $21.90 | $23.92 | 36,700 | — | — |
| 2014-10-14 | $21.66 | $23.65 | 49,400 | — | — |
| 2014-10-13 | $21.81 | $23.82 | 35,300 | — | — |
| 2014-10-10 | $21.58 | $23.57 | 31,400 | — | — |
| 2014-10-09 | $21.63 | $23.62 | 49,000 | — | — |
| 2014-10-08 | $22.33 | $24.39 | 30,800 | — | — |
| 2014-10-07 | $21.49 | $23.47 | 44,500 | — | — |
| 2014-10-06 | $21.65 | $23.64 | 43,200 | — | — |
| 2014-10-03 | $22.12 | $24.16 | 32,000 | — | — |
| 2014-10-02 | $22.10 | $24.13 | 39,900 | — | — |
| 2014-10-01 | $21.51 | $23.49 | 63,800 | — | — |
| 2014-09-30 | $21.47 | $23.45 | 69,500 | — | — |
| 2014-09-29 | $21.51 | $23.49 | 39,800 | — | — |
| 2014-09-26 | $22.20 | $24.24 | 34,200 | — | — |
| 2014-09-25 | $21.48 | $23.46 | 46,300 | — | — |
| 2014-09-24 | $21.78 | $23.79 | 43,500 | — | — |
| 2014-09-23 | $21.83 | $23.84 | 30,100 | — | — |
| 2014-09-22 | $22.46 | $24.53 | 37,900 | — | — |
| 2014-09-19 | $22.61 | $24.69 | 53,000 | — | — |
| 2014-09-18 | $22.22 | $24.27 | 23,500 | — | — |
| 2014-09-17 | $21.93 | $23.95 | 27,000 | — | — |
| 2014-09-16 | $22.02 | $24.05 | 35,200 | — | — |
| 2014-09-15 | $22.13 | $24.17 | 32,300 | — | — |
| 2014-09-12 | $22.36 | $24.42 | 42,700 | — | — |
| 2014-09-11 | $22.42 | $24.48 | 34,100 | — | — |
| 2014-09-10 | $22.35 | $24.41 | 30,100 | — | — |
| 2014-09-09 | $22.18 | $24.22 | 43,300 | — | — |
| 2014-09-08 | $22.71 | $24.80 | 33,300 | — | — |
| 2014-09-05 | $22.75 | $24.84 | 24,300 | — | — |
| 2014-09-04 | $22.73 | $24.82 | 49,100 | — | — |
| 2014-09-03 | $22.79 | $24.89 | 29,600 | — | — |
| 2014-09-02 | $22.94 | $25.05 | 51,500 | — | — |
| 2014-08-29 | $22.68 | $24.77 | 23,900 | — | — |
| 2014-08-28 | $22.49 | $24.56 | 42,300 | — | — |
| 2014-08-27 | $22.63 | $24.71 | 42,900 | — | — |
| 2014-08-26 | $22.96 | $25.07 | 37,700 | — | — |
| 2014-08-25 | $22.98 | $25.10 | 39,900 | — | — |
| 2014-08-22 | $22.80 | $24.90 | 22,300 | — | — |
| 2014-08-21 | $22.76 | $24.86 | 29,600 | — | — |
| 2014-08-20 | $22.43 | $24.49 | 28,100 | — | — |
| 2014-08-19 | $22.48 | $24.55 | 32,900 | — | — |
| 2014-08-18 | $22.58 | $24.66 | 45,900 | — | — |
| 2014-08-15 | $21.99 | $24.01 | 36,500 | — | — |
| 2014-08-14 | $21.96 | $23.98 | 31,000 | — | — |
| 2014-08-13 | $21.95 | $23.97 | 44,600 | — | — |
| 2014-08-12 | $21.42 | $23.39 | 35,600 | — | — |
| 2014-08-11 | $21.38 | $23.35 | 99,400 | — | — |
| 2014-08-08 | $21.37 | $23.34 | 31,100 | — | — |
| 2014-08-07 | $21.08 | $23.02 | 27,200 | — | — |
| 2014-08-06 | $20.86 | $22.78 | 50,500 | — | — |
| 2014-08-05 | $20.62 | $22.52 | 40,100 | — | — |
| 2014-08-04 | $20.58 | $22.47 | 75,000 | — | — |
| 2014-08-01 | $21.51 | $23.49 | 109,600 | — | — |
| 2014-07-31 | $20.43 | $22.31 | 93,600 | — | — |
| 2014-07-30 | $19.90 | $21.73 | 24,400 | — | — |
| 2014-07-29 | $19.92 | $21.75 | 18,200 | — | — |
| 2014-07-28 | $19.94 | $21.78 | 29,400 | — | — |
| 2014-07-25 | $20.11 | $21.96 | 130,700 | — | — |
| 2014-07-24 | $20.49 | $22.38 | 47,900 | — | — |
| 2014-07-23 | $20.31 | $22.18 | 29,700 | — | — |
| 2014-07-22 | $20.30 | $22.17 | 22,200 | — | — |
| 2014-07-21 | $20.04 | $21.88 | 53,900 | — | — |
| 2014-07-18 | $20.42 | $22.30 | 20,200 | — | — |
| 2014-07-17 | $19.90 | $21.73 | 33,200 | — | — |
| 2014-07-16 | $19.90 | $21.73 | 32,200 | — | — |
| 2014-07-15 | $19.91 | $21.74 | 35,000 | — | — |
| 2014-07-14 | $20.17 | $22.03 | 30,400 | — | — |
| 2014-07-11 | $19.92 | $21.75 | 16,400 | — | — |
| 2014-07-10 | $20.20 | $22.06 | 28,800 | — | — |
| 2014-07-09 | $20.67 | $22.57 | 36,600 | — | — |
| 2014-07-08 | $20.37 | $22.25 | 69,100 | — | — |
| 2014-07-07 | $20.43 | $22.31 | 33,500 | — | — |
| 2014-07-03 | $20.52 | $22.41 | 12,600 | — | — |
| 2014-07-02 | $20.32 | $22.19 | 49,700 | — | — |
| 2014-07-01 | $20.65 | $22.55 | 40,000 | — | — |
| 2014-06-30 | $20.68 | $22.58 | 37,800 | — | — |
| 2014-06-27 | $21.13 | $23.08 | 65,500 | — | — |
| 2014-06-26 | $20.61 | $22.51 | 44,800 | — | — |
| 2014-06-25 | $20.45 | $22.33 | 30,000 | — | — |
| 2014-06-24 | $20.32 | $22.19 | 49,100 | — | — |
| 2014-06-23 | $20.27 | $22.14 | 38,000 | — | — |
| 2014-06-20 | $20.42 | $22.30 | 51,100 | — | — |
| 2014-06-19 | $20.31 | $22.18 | 33,100 | — | — |
| 2014-06-18 | $20.30 | $22.17 | 34,200 | — | — |
| 2014-06-17 | $20.33 | $22.20 | 46,000 | — | — |
| 2014-06-16 | $20.23 | $22.09 | 38,700 | — | — |
| 2014-06-13 | $20.91 | $22.84 | 38,700 | — | — |
| 2014-06-12 | $20.44 | $22.32 | 25,100 | — | — |
| 2014-06-11 | $20.76 | $22.67 | 31,900 | — | — |
| 2014-06-10 | $21.25 | $23.21 | 19,300 | — | — |
| 2014-06-09 | $21.16 | $23.11 | 23,900 | — | — |
| 2014-06-06 | $21.18 | $23.13 | 28,500 | — | — |
| 2014-06-05 | $20.50 | $22.39 | 37,100 | — | — |
| 2014-06-04 | $20.17 | $22.03 | 44,500 | — | — |
| 2014-06-03 | $20.23 | $22.09 | 33,900 | — | — |
| 2014-06-02 | $20.69 | $22.59 | 31,800 | — | — |
| 2014-05-30 | $20.93 | $22.86 | 32,300 | — | — |
| 2014-05-29 | $21.14 | $23.09 | 44,100 | — | — |
| 2014-05-28 | $21.26 | $23.22 | 33,700 | — | — |
| 2014-05-27 | $21.83 | $23.84 | 42,100 | — | — |
| 2014-05-23 | $21.28 | $23.24 | 22,500 | — | — |
| 2014-05-22 | $20.57 | $22.46 | 30,700 | — | — |
| 2014-05-21 | $20.41 | $22.29 | 39,700 | — | — |
| 2014-05-20 | $20.39 | $22.27 | 42,700 | — | — |
| 2014-05-19 | $20.96 | $22.89 | 49,200 | — | — |
| 2014-05-16 | $20.41 | $22.29 | 35,500 | — | — |
| 2014-05-15 | $19.82 | $21.64 | 59,400 | — | — |
| 2014-05-14 | $19.81 | $21.63 | 42,500 | — | — |
| 2014-05-13 | $20.53 | $22.42 | 36,200 | — | — |
| 2014-05-12 | $20.70 | $22.61 | 46,500 | — | — |
| 2014-05-09 | $20.34 | $22.21 | 32,300 | — | — |
| 2014-05-08 | $19.81 | $21.63 | 82,600 | — | — |
| 2014-05-07 | $20.14 | $21.99 | 39,400 | — | — |
| 2014-05-06 | $20.05 | $21.90 | 109,600 | — | — |
| 2014-05-05 | $20.33 | $22.20 | 67,500 | — | — |
| 2014-05-02 | $20.67 | $22.57 | 111,800 | — | — |
| 2014-05-01 | $19.60 | $21.40 | 119,500 | — | — |
| 2014-04-30 | $20.01 | $21.85 | 81,000 | — | — |
| 2014-04-29 | $20.38 | $22.26 | 63,200 | — | — |
| 2014-04-28 | $20.64 | $22.54 | 42,000 | — | — |
| 2014-04-25 | $20.70 | $22.61 | 44,500 | — | — |
| 2014-04-24 | $20.73 | $22.64 | 26,700 | — | — |
| 2014-04-23 | $20.97 | $22.90 | 30,800 | — | — |
| 2014-04-22 | $21.15 | $23.10 | 32,200 | — | — |
| 2014-04-21 | $20.93 | $22.86 | 30,500 | — | — |
| 2014-04-17 | $20.90 | $22.82 | 28,500 | — | — |
| 2014-04-16 | $20.49 | $22.38 | 24,900 | — | — |
| 2014-04-15 | $20.42 | $22.30 | 41,100 | — | — |
| 2014-04-14 | $20.76 | $22.67 | 63,400 | — | — |
| 2014-04-11 | $20.73 | $22.64 | 48,800 | — | — |
| 2014-04-10 | $20.77 | $22.68 | 46,500 | — | — |
| 2014-04-09 | $21.23 | $23.18 | 41,600 | — | — |
| 2014-04-08 | $20.43 | $22.31 | 43,000 | — | — |
| 2014-04-07 | $20.40 | $22.28 | 54,800 | — | — |
| 2014-04-04 | $20.43 | $22.31 | 63,300 | — | — |
| 2014-04-03 | $20.99 | $22.92 | 30,600 | — | — |
| 2014-04-02 | $21.09 | $23.03 | 48,700 | — | — |
| 2014-04-01 | $21.00 | $22.93 | 53,600 | — | — |
| 2014-03-31 | $20.32 | $22.19 | 113,700 | — | — |
| 2014-03-28 | $20.56 | $22.45 | 35,000 | — | — |
| 2014-03-27 | $20.47 | $22.35 | 34,200 | — | — |
| 2014-03-26 | $20.55 | $22.44 | 48,400 | — | — |
| 2014-03-25 | $21.07 | $23.01 | 50,100 | — | — |
| 2014-03-24 | $21.09 | $23.03 | 68,400 | — | — |
| 2014-03-21 | $21.43 | $23.40 | 50,200 | — | — |
| 2014-03-20 | $21.33 | $23.29 | 57,600 | — | — |
| 2014-03-19 | $21.53 | $23.51 | 46,100 | — | — |
| 2014-03-18 | $21.95 | $23.97 | 48,100 | — | — |
| 2014-03-17 | $21.90 | $23.92 | 54,400 | — | — |
| 2014-03-14 | $21.80 | $23.81 | 29,100 | — | — |
| 2014-03-13 | $21.80 | $23.81 | 80,200 | — | — |
| 2014-03-12 | $21.56 | $23.54 | 78,700 | — | — |
| 2014-03-11 | $21.76 | $23.76 | 96,400 | — | — |
| 2014-03-10 | $21.78 | $23.79 | 71,600 | — | — |
| 2014-03-07 | $21.30 | $23.26 | 25,900 | — | — |
| 2014-03-06 | $20.91 | $22.84 | 37,800 | — | — |
| 2014-03-05 | $21.16 | $23.11 | 51,200 | — | — |
| 2014-03-04 | $21.05 | $22.99 | 73,800 | — | — |
| 2014-03-03 | $20.16 | $22.02 | 61,100 | — | — |
| 2014-02-28 | $20.25 | $22.11 | 68,800 | — | — |
| 2014-02-27 | $20.12 | $21.97 | 47,400 | — | — |
| 2014-02-26 | $19.86 | $21.69 | 50,900 | — | — |
| 2014-02-25 | $19.89 | $21.72 | 66,600 | — | — |
| 2014-02-24 | $19.91 | $21.74 | 86,300 | — | — |
| 2014-02-21 | $20.14 | $21.99 | 66,800 | — | — |
| 2014-02-20 | $20.39 | $22.27 | 69,600 | — | — |
| 2014-02-19 | $20.16 | $22.02 | 71,400 | — | — |
| 2014-02-18 | $21.19 | $23.14 | 113,900 | — | — |
| 2014-02-14 | $20.18 | $22.04 | 73,200 | — | — |
| 2014-02-13 | $20.24 | $22.10 | 119,700 | — | — |
| 2014-02-12 | $19.38 | $21.16 | 114,700 | — | — |
| 2014-02-11 | $18.95 | $20.69 | 71,400 | — | — |
| 2014-02-10 | $18.71 | $20.43 | 87,800 | — | — |
| 2014-02-07 | $18.77 | $20.50 | 86,400 | — | — |
| 2014-02-06 | $18.55 | $20.26 | 98,600 | — | — |
| 2014-02-05 | $18.82 | $20.55 | 131,200 | — | — |
| 2014-02-04 | $18.59 | $20.30 | 213,700 | — | — |
| 2014-02-03 | $19.32 | $21.10 | 288,600 | — | — |
| 2014-01-31 | $20.46 | $22.34 | 273,200 | — | — |
| 2014-01-30 | $22.03 | $24.06 | 148,900 | — | — |
| 2014-01-29 | $21.63 | $23.62 | 115,000 | — | — |
| 2014-01-28 | $22.30 | $24.35 | 85,200 | — | — |
| 2014-01-27 | $22.57 | $24.65 | 84,000 | — | — |
| 2014-01-24 | $23.00 | $25.12 | 64,900 | — | — |
| 2014-01-23 | $23.92 | $26.12 | 56,100 | — | — |
| 2014-01-22 | $24.39 | $26.64 | 67,300 | — | — |
| 2014-01-21 | $24.35 | $26.59 | 87,500 | — | — |
| 2014-01-17 | $24.14 | $26.36 | 52,600 | — | — |
| 2014-01-16 | $24.53 | $26.79 | 68,400 | — | — |
| 2014-01-15 | $24.74 | $27.02 | 62,200 | — | — |
| 2014-01-14 | $24.61 | $26.88 | 51,400 | — | — |
| 2014-01-13 | $24.07 | $26.29 | 134,700 | — | — |
| 2014-01-10 | $24.42 | $26.67 | 56,700 | — | — |
| 2014-01-09 | $24.71 | $26.98 | 49,900 | — | — |
| 2014-01-08 | $24.57 | $26.83 | 46,200 | — | — |
| 2014-01-07 | $24.63 | $26.90 | 59,000 | — | — |
| 2014-01-06 | $24.46 | $26.71 | 99,200 | — | — |
| 2014-01-03 | $24.48 | $26.73 | 53,600 | — | — |
| 2014-01-02 | $24.31 | $26.55 | 87,100 | — | — |