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
- 1999-06-25 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 | $25.15 | $38.90 | 36,900 | — | — |
| 2014-12-30 | $25.86 | $40.00 | 16,600 | — | — |
| 2014-12-29 | $26.15 | $40.44 | 22,900 | — | — |
| 2014-12-26 | $26.39 | $40.82 | 18,700 | — | — |
| 2014-12-24 | $25.77 | $39.86 | 4,900 | — | — |
| 2014-12-23 | $25.74 | $39.81 | 16,500 | — | — |
| 2014-12-22 | $25.28 | $39.10 | 14,000 | — | — |
| 2014-12-19 | $25.27 | $39.08 | 60,000 | — | — |
| 2014-12-18 | $25.66 | $39.69 | 29,300 | — | — |
| 2014-12-17 | $25.24 | $39.04 | 29,700 | — | — |
| 2014-12-16 | $24.19 | $37.41 | 22,300 | — | — |
| 2014-12-15 | $24.01 | $37.13 | 36,000 | — | — |
| 2014-12-12 | $24.14 | $37.34 | 19,200 | — | — |
| 2014-12-11 | $24.41 | $37.75 | 13,900 | — | — |
| 2014-12-10 | $24.44 | $37.80 | 19,100 | — | — |
| 2014-12-09 | $25.33 | $38.87 | 32,000 | — | — |
| 2014-12-08 | $24.48 | $37.56 | 21,200 | — | — |
| 2014-12-05 | $24.91 | $38.22 | 21,200 | — | — |
| 2014-12-04 | $24.18 | $37.10 | 16,800 | — | — |
| 2014-12-03 | $24.30 | $37.29 | 38,300 | — | — |
| 2014-12-02 | $23.88 | $36.64 | 22,600 | — | — |
| 2014-12-01 | $23.58 | $36.18 | 22,100 | — | — |
| 2014-11-28 | $23.71 | $36.38 | 20,000 | — | — |
| 2014-11-26 | $24.45 | $37.52 | 22,000 | — | — |
| 2014-11-25 | $24.24 | $37.19 | 34,000 | — | — |
| 2014-11-24 | $24.26 | $37.23 | 26,700 | — | — |
| 2014-11-21 | $23.93 | $36.72 | 48,100 | — | — |
| 2014-11-20 | $23.96 | $36.76 | 22,800 | — | — |
| 2014-11-19 | $24.00 | $36.83 | 33,000 | — | — |
| 2014-11-18 | $24.17 | $37.09 | 28,000 | — | — |
| 2014-11-17 | $24.47 | $37.55 | 27,800 | — | — |
| 2014-11-14 | $24.87 | $38.16 | 21,700 | — | — |
| 2014-11-13 | $25.28 | $38.79 | 67,100 | — | — |
| 2014-11-12 | $25.00 | $38.36 | 25,300 | — | — |
| 2014-11-11 | $24.84 | $38.12 | 32,400 | — | — |
| 2014-11-10 | $24.93 | $38.25 | 21,600 | — | — |
| 2014-11-07 | $24.63 | $37.79 | 41,100 | — | — |
| 2014-11-06 | $25.00 | $38.36 | 20,600 | — | — |
| 2014-11-05 | $25.00 | $38.36 | 36,100 | — | — |
| 2014-11-04 | $24.94 | $38.27 | 14,100 | — | — |
| 2014-11-03 | $24.82 | $38.08 | 27,700 | — | — |
| 2014-10-31 | $25.14 | $38.58 | 53,700 | — | — |
| 2014-10-30 | $24.93 | $38.25 | 27,300 | — | — |
| 2014-10-29 | $24.36 | $37.38 | 45,200 | — | — |
| 2014-10-28 | $24.35 | $37.36 | 51,000 | — | — |
| 2014-10-27 | $23.88 | $36.64 | 15,900 | — | — |
| 2014-10-24 | $23.98 | $36.80 | 26,800 | — | — |
| 2014-10-23 | $23.98 | $36.80 | 24,600 | — | — |
| 2014-10-22 | $23.69 | $36.35 | 25,200 | — | — |
| 2014-10-21 | $24.20 | $37.13 | 48,100 | — | — |
| 2014-10-20 | $24.02 | $36.86 | 24,900 | — | — |
| 2014-10-17 | $23.98 | $36.80 | 42,100 | — | — |
| 2014-10-16 | $24.33 | $37.33 | 37,800 | — | — |
| 2014-10-15 | $24.14 | $37.04 | 73,300 | — | — |
| 2014-10-14 | $23.92 | $36.70 | 38,900 | — | — |
| 2014-10-13 | $23.50 | $36.06 | 29,800 | — | — |
| 2014-10-10 | $22.63 | $34.72 | 32,200 | — | — |
| 2014-10-09 | $22.68 | $34.80 | 28,300 | — | — |
| 2014-10-08 | $23.30 | $35.75 | 23,100 | — | — |
| 2014-10-07 | $22.48 | $34.49 | 20,900 | — | — |
| 2014-10-06 | $22.87 | $35.09 | 17,500 | — | — |
| 2014-10-03 | $22.90 | $35.14 | 18,900 | — | — |
| 2014-10-02 | $22.76 | $34.92 | 19,800 | — | — |
| 2014-10-01 | $22.51 | $34.54 | 34,800 | — | — |
| 2014-09-30 | $22.48 | $34.49 | 46,200 | — | — |
| 2014-09-29 | $22.54 | $34.59 | 17,800 | — | — |
| 2014-09-26 | $22.68 | $34.80 | 39,000 | — | — |
| 2014-09-25 | $22.65 | $34.75 | 27,400 | — | — |
| 2014-09-24 | $22.93 | $35.18 | 11,100 | — | — |
| 2014-09-23 | $22.86 | $35.08 | 48,000 | — | — |
| 2014-09-22 | $22.95 | $35.22 | 24,000 | — | — |
| 2014-09-19 | $23.12 | $35.48 | 86,500 | — | — |
| 2014-09-18 | $23.36 | $35.84 | 22,100 | — | — |
| 2014-09-17 | $23.08 | $35.41 | 21,800 | — | — |
| 2014-09-16 | $23.00 | $35.29 | 14,700 | — | — |
| 2014-09-15 | $23.29 | $35.74 | 34,800 | — | — |
| 2014-09-12 | $22.98 | $35.26 | 41,400 | — | — |
| 2014-09-11 | $23.09 | $35.43 | 51,100 | — | — |
| 2014-09-10 | $23.14 | $35.51 | 44,700 | — | — |
| 2014-09-09 | $23.24 | $35.37 | 172,200 | — | — |
| 2014-09-08 | $23.84 | $36.28 | 156,000 | — | — |
| 2014-09-05 | $23.63 | $35.96 | 57,800 | — | — |
| 2014-09-04 | $23.85 | $36.30 | 29,400 | — | — |
| 2014-09-03 | $24.22 | $36.86 | 26,100 | — | — |
| 2014-09-02 | $24.37 | $37.09 | 37,200 | — | — |
| 2014-08-29 | $24.02 | $36.56 | 20,400 | — | — |
| 2014-08-28 | $23.76 | $36.16 | 23,400 | — | — |
| 2014-08-27 | $23.87 | $36.33 | 42,800 | — | — |
| 2014-08-26 | $23.79 | $36.21 | 35,500 | — | — |
| 2014-08-25 | $23.73 | $36.11 | 30,600 | — | — |
| 2014-08-22 | $23.34 | $35.52 | 24,700 | — | — |
| 2014-08-21 | $23.35 | $35.54 | 33,500 | — | — |
| 2014-08-20 | $22.97 | $34.96 | 43,500 | — | — |
| 2014-08-19 | $23.16 | $35.25 | 57,300 | — | — |
| 2014-08-18 | $23.11 | $35.17 | 50,700 | — | — |
| 2014-08-15 | $23.03 | $35.05 | 83,200 | — | — |
| 2014-08-14 | $22.88 | $34.82 | 51,800 | — | — |
| 2014-08-13 | $22.90 | $34.85 | 91,100 | — | — |
| 2014-08-12 | $22.71 | $34.56 | 161,000 | — | — |
| 2014-08-11 | $22.23 | $33.83 | 18,800 | — | — |
| 2014-08-08 | $22.05 | $33.56 | 138,800 | — | — |
| 2014-08-07 | $22.02 | $33.51 | 12,500 | — | — |
| 2014-08-06 | $22.37 | $34.04 | 14,800 | — | — |
| 2014-08-05 | $21.91 | $33.34 | 24,200 | — | — |
| 2014-08-04 | $22.28 | $33.91 | 22,200 | — | — |
| 2014-08-01 | $22.17 | $33.74 | 30,000 | — | — |
| 2014-07-31 | $22.20 | $33.79 | 27,400 | — | — |
| 2014-07-30 | $22.81 | $34.71 | 18,300 | — | — |
| 2014-07-29 | $22.80 | $34.70 | 19,900 | — | — |
| 2014-07-28 | $22.47 | $34.20 | 20,500 | — | — |
| 2014-07-25 | $22.53 | $34.29 | 31,900 | — | — |
| 2014-07-24 | $21.78 | $33.15 | 68,500 | — | — |
| 2014-07-23 | $22.45 | $34.17 | 23,800 | — | — |
| 2014-07-22 | $22.63 | $34.44 | 24,800 | — | — |
| 2014-07-21 | $22.23 | $33.83 | 38,300 | — | — |
| 2014-07-18 | $22.45 | $34.17 | 35,200 | — | — |
| 2014-07-17 | $22.21 | $33.80 | 70,400 | — | — |
| 2014-07-16 | $22.43 | $34.14 | 24,500 | — | — |
| 2014-07-15 | $22.78 | $34.67 | 41,900 | — | — |
| 2014-07-14 | $22.95 | $34.93 | 13,200 | — | — |
| 2014-07-11 | $22.80 | $34.70 | 13,800 | — | — |
| 2014-07-10 | $23.01 | $35.02 | 25,500 | — | — |
| 2014-07-09 | $23.34 | $35.52 | 12,700 | — | — |
| 2014-07-08 | $23.38 | $35.58 | 38,600 | — | — |
| 2014-07-07 | $23.92 | $36.40 | 29,200 | — | — |
| 2014-07-03 | $24.69 | $37.58 | 7,300 | — | — |
| 2014-07-02 | $24.13 | $36.72 | 34,900 | — | — |
| 2014-07-01 | $24.41 | $37.15 | 53,600 | — | — |
| 2014-06-30 | $23.42 | $35.64 | 39,200 | — | — |
| 2014-06-27 | $23.63 | $35.96 | 104,100 | — | — |
| 2014-06-26 | $23.33 | $35.51 | 29,500 | — | — |
| 2014-06-25 | $23.08 | $35.13 | 26,000 | — | — |
| 2014-06-24 | $22.82 | $34.73 | 30,900 | — | — |
| 2014-06-23 | $23.36 | $35.55 | 25,400 | — | — |
| 2014-06-20 | $23.87 | $36.33 | 73,100 | — | — |
| 2014-06-19 | $23.68 | $36.04 | 30,900 | — | — |
| 2014-06-18 | $23.25 | $35.38 | 24,100 | — | — |
| 2014-06-17 | $22.78 | $34.67 | 36,400 | — | — |
| 2014-06-16 | $22.36 | $34.03 | 14,400 | — | — |
| 2014-06-13 | $22.73 | $34.59 | 15,300 | — | — |
| 2014-06-12 | $23.10 | $35.16 | 36,100 | — | — |
| 2014-06-11 | $23.52 | $35.79 | 16,400 | — | — |
| 2014-06-10 | $24.44 | $36.91 | 36,000 | — | — |
| 2014-06-09 | $24.79 | $37.43 | 52,400 | — | — |
| 2014-06-06 | $23.92 | $36.12 | 99,600 | — | — |
| 2014-06-05 | $23.56 | $35.58 | 37,800 | — | — |
| 2014-06-04 | $23.11 | $34.90 | 24,300 | — | — |
| 2014-06-03 | $23.05 | $34.81 | 23,300 | — | — |
| 2014-06-02 | $23.11 | $34.90 | 33,400 | — | — |
| 2014-05-30 | $23.06 | $34.82 | 58,900 | — | — |
| 2014-05-29 | $23.14 | $34.94 | 11,900 | — | — |
| 2014-05-28 | $23.32 | $35.21 | 12,600 | — | — |
| 2014-05-27 | $23.91 | $36.11 | 24,800 | — | — |
| 2014-05-23 | $23.20 | $35.03 | 25,900 | — | — |
| 2014-05-22 | $22.77 | $34.38 | 17,600 | — | — |
| 2014-05-21 | $22.94 | $34.64 | 29,500 | — | — |
| 2014-05-20 | $22.53 | $34.02 | 46,900 | — | — |
| 2014-05-19 | $23.11 | $34.90 | 42,600 | — | — |
| 2014-05-16 | $22.63 | $34.17 | 29,800 | — | — |
| 2014-05-15 | $22.78 | $34.40 | 41,200 | — | — |
| 2014-05-14 | $22.84 | $34.49 | 59,700 | — | — |
| 2014-05-13 | $23.61 | $35.65 | 38,200 | — | — |
| 2014-05-12 | $23.77 | $35.89 | 49,100 | — | — |
| 2014-05-09 | $23.38 | $35.31 | 25,200 | — | — |
| 2014-05-08 | $22.84 | $34.49 | 47,600 | — | — |
| 2014-05-07 | $22.82 | $34.46 | 77,800 | — | — |
| 2014-05-06 | $22.93 | $34.63 | 145,600 | — | — |
| 2014-05-05 | $23.38 | $35.31 | 34,100 | — | — |
| 2014-05-02 | $23.42 | $35.37 | 32,400 | — | — |
| 2014-05-01 | $23.29 | $35.17 | 147,600 | — | — |
| 2014-04-30 | $23.15 | $34.96 | 43,900 | — | — |
| 2014-04-29 | $23.28 | $35.15 | 26,300 | — | — |
| 2014-04-28 | $23.51 | $35.50 | 48,600 | — | — |
| 2014-04-25 | $23.50 | $35.49 | 66,600 | — | — |
| 2014-04-24 | $23.72 | $35.82 | 50,200 | — | — |
| 2014-04-23 | $23.69 | $35.77 | 55,200 | — | — |
| 2014-04-22 | $23.85 | $36.01 | 53,600 | — | — |
| 2014-04-21 | $23.96 | $36.18 | 12,100 | — | — |
| 2014-04-17 | $24.12 | $36.42 | 15,900 | — | — |
| 2014-04-16 | $23.65 | $35.71 | 14,200 | — | — |
| 2014-04-15 | $23.27 | $35.14 | 66,200 | — | — |
| 2014-04-14 | $23.36 | $35.27 | 34,900 | — | — |
| 2014-04-11 | $23.25 | $35.11 | 36,300 | — | — |
| 2014-04-10 | $23.21 | $35.05 | 135,200 | — | — |
| 2014-04-09 | $23.47 | $35.44 | 46,200 | — | — |
| 2014-04-08 | $23.74 | $35.85 | 24,300 | — | — |
| 2014-04-07 | $23.38 | $35.31 | 41,900 | — | — |
| 2014-04-04 | $23.81 | $35.95 | 60,400 | — | — |
| 2014-04-03 | $24.41 | $36.86 | 38,900 | — | — |
| 2014-04-02 | $24.23 | $36.59 | 21,900 | — | — |
| 2014-04-01 | $23.98 | $36.21 | 47,100 | — | — |
| 2014-03-31 | $23.02 | $34.76 | 64,600 | — | — |
| 2014-03-28 | $22.74 | $34.34 | 62,600 | — | — |
| 2014-03-27 | $22.74 | $34.34 | 127,200 | — | — |
| 2014-03-26 | $22.88 | $34.55 | 48,100 | — | — |
| 2014-03-25 | $23.39 | $35.32 | 103,800 | — | — |
| 2014-03-24 | $23.09 | $34.87 | 38,300 | — | — |
| 2014-03-21 | $23.71 | $35.80 | 64,500 | — | — |
| 2014-03-20 | $23.68 | $35.76 | 24,600 | — | — |
| 2014-03-19 | $23.69 | $35.77 | 17,300 | — | — |
| 2014-03-18 | $23.47 | $35.44 | 15,400 | — | — |
| 2014-03-17 | $23.24 | $35.09 | 27,200 | — | — |
| 2014-03-14 | $22.88 | $34.55 | 43,500 | — | — |
| 2014-03-13 | $22.71 | $34.29 | 83,800 | — | — |
| 2014-03-12 | $22.67 | $34.23 | 34,200 | — | — |
| 2014-03-11 | $22.53 | $34.02 | 63,600 | — | — |
| 2014-03-10 | $22.95 | $34.37 | 13,200 | — | — |
| 2014-03-07 | $23.13 | $34.64 | 87,500 | — | — |
| 2014-03-06 | $22.79 | $34.13 | 40,700 | — | — |
| 2014-03-05 | $23.19 | $34.73 | 20,100 | — | — |
| 2014-03-04 | $23.13 | $34.64 | 58,100 | — | — |
| 2014-03-03 | $22.00 | $32.95 | 15,000 | — | — |
| 2014-02-28 | $22.04 | $33.01 | 32,200 | — | — |
| 2014-02-27 | $21.82 | $32.68 | 16,100 | — | — |
| 2014-02-26 | $21.61 | $32.36 | 16,300 | — | — |
| 2014-02-25 | $21.65 | $32.42 | 17,600 | — | — |
| 2014-02-24 | $21.82 | $32.68 | 26,700 | — | — |
| 2014-02-21 | $21.69 | $32.48 | 27,600 | — | — |
| 2014-02-20 | $21.55 | $32.27 | 35,200 | — | — |
| 2014-02-19 | $20.98 | $31.42 | 60,800 | — | — |
| 2014-02-18 | $21.19 | $31.73 | 18,300 | — | — |
| 2014-02-14 | $21.35 | $31.97 | 14,600 | — | — |
| 2014-02-13 | $21.77 | $32.60 | 14,900 | — | — |
| 2014-02-12 | $20.90 | $31.30 | 18,000 | — | — |
| 2014-02-11 | $21.14 | $31.66 | 25,300 | — | — |
| 2014-02-10 | $20.86 | $31.24 | 32,400 | — | — |
| 2014-02-07 | $20.13 | $30.15 | 31,600 | — | — |
| 2014-02-06 | $20.54 | $30.76 | 92,700 | — | — |
| 2014-02-05 | $20.46 | $30.64 | 101,400 | — | — |
| 2014-02-04 | $19.96 | $29.89 | 39,800 | — | — |
| 2014-02-03 | $20.06 | $30.04 | 52,400 | — | — |
| 2014-01-31 | $20.88 | $31.27 | 42,400 | — | — |
| 2014-01-30 | $21.80 | $32.65 | 54,400 | — | — |
| 2014-01-29 | $21.57 | $32.30 | 46,700 | — | — |
| 2014-01-28 | $21.57 | $32.30 | 51,500 | — | — |
| 2014-01-27 | $21.74 | $32.56 | 11,600 | — | — |
| 2014-01-24 | $21.92 | $32.83 | 27,100 | — | — |
| 2014-01-23 | $22.26 | $33.34 | 31,500 | — | — |
| 2014-01-22 | $22.54 | $33.75 | 49,000 | — | — |
| 2014-01-21 | $22.50 | $33.69 | 23,100 | — | — |
| 2014-01-17 | $22.37 | $33.50 | 19,600 | — | — |
| 2014-01-16 | $22.39 | $33.53 | 14,700 | — | — |
| 2014-01-15 | $22.90 | $34.29 | 23,200 | — | — |
| 2014-01-14 | $22.35 | $33.47 | 57,200 | — | — |
| 2014-01-13 | $22.46 | $33.63 | 36,900 | — | — |
| 2014-01-10 | $22.48 | $33.66 | 39,900 | — | — |
| 2014-01-09 | $22.42 | $33.58 | 44,500 | — | — |
| 2014-01-08 | $22.93 | $34.34 | 32,400 | — | — |
| 2014-01-07 | $23.44 | $35.10 | 21,000 | — | — |
| 2014-01-06 | $23.30 | $34.89 | 20,500 | — | — |
| 2014-01-03 | $23.66 | $35.43 | 16,200 | — | — |
| 2014-01-02 | $24.03 | $35.99 | 46,300 | — | — |