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
- 2007-12-28 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 | $24.60 | $24.60 | 3,417 | — | — |
| 2014-12-30 | $25.50 | $25.50 | 4,330 | — | — |
| 2014-12-29 | $23.40 | $23.40 | 2,170 | — | — |
| 2014-12-26 | $24.00 | $24.00 | 673 | — | — |
| 2014-12-24 | $21.60 | $21.60 | 417 | — | — |
| 2014-12-23 | $23.70 | $23.70 | 1,847 | — | — |
| 2014-12-22 | $23.70 | $23.70 | 1,530 | — | — |
| 2014-12-19 | $24.00 | $24.00 | 3,600 | — | — |
| 2014-12-18 | $23.40 | $23.40 | 770 | — | — |
| 2014-12-17 | $23.70 | $23.70 | 753 | — | — |
| 2014-12-16 | $23.40 | $23.40 | 1,573 | — | — |
| 2014-12-15 | $26.10 | $26.10 | 10,183 | — | — |
| 2014-12-12 | $19.80 | $19.80 | 150 | — | — |
| 2014-12-11 | $18.90 | $18.90 | 323 | — | — |
| 2014-12-10 | $18.60 | $18.60 | 507 | — | — |
| 2014-12-09 | $18.90 | $18.90 | 2,243 | — | — |
| 2014-12-08 | $19.50 | $19.50 | 840 | — | — |
| 2014-12-05 | $19.20 | $19.20 | 1,713 | — | — |
| 2014-12-04 | $20.10 | $20.10 | 1,000 | — | — |
| 2014-12-03 | $21.30 | $21.30 | 683 | — | — |
| 2014-12-02 | $21.00 | $21.00 | 1,927 | — | — |
| 2014-12-01 | $21.00 | $21.00 | 1,993 | — | — |
| 2014-11-28 | $20.70 | $20.70 | 1,067 | — | — |
| 2014-11-26 | $22.20 | $22.20 | 510 | — | — |
| 2014-11-25 | $22.50 | $22.50 | 57 | — | — |
| 2014-11-24 | $22.20 | $22.20 | 533 | — | — |
| 2014-11-21 | $22.20 | $22.20 | 247 | — | — |
| 2014-11-20 | $20.40 | $20.40 | 320 | — | — |
| 2014-11-19 | $21.90 | $21.90 | 240 | — | — |
| 2014-11-18 | $22.20 | $22.20 | 1,630 | — | — |
| 2014-11-17 | $23.40 | $23.40 | 1,840 | — | — |
| 2014-11-14 | $21.60 | $21.60 | 2,037 | — | — |
| 2014-11-13 | $24.30 | $24.30 | 760 | — | — |
| 2014-11-12 | $22.50 | $22.50 | 260 | — | — |
| 2014-11-11 | $23.10 | $23.10 | 1,640 | — | — |
| 2014-11-10 | $21.60 | $21.60 | 4,307 | — | — |
| 2014-11-07 | $25.20 | $25.20 | 767 | — | — |
| 2014-11-06 | $24.00 | $24.00 | 3,530 | — | — |
| 2014-11-05 | $26.70 | $26.70 | 10,147 | — | — |
| 2014-11-04 | $21.30 | $21.30 | 3,980 | — | — |
| 2014-11-03 | $18.90 | $18.90 | 1,160 | — | — |
| 2014-10-31 | $19.20 | $19.20 | 1,740 | — | — |
| 2014-10-30 | $19.80 | $19.80 | 1,853 | — | — |
| 2014-10-29 | $19.50 | $19.50 | 203 | — | — |
| 2014-10-28 | $18.60 | $18.60 | 1,120 | — | — |
| 2014-10-27 | $18.00 | $18.00 | 290 | — | — |
| 2014-10-24 | $16.20 | $16.20 | 327 | — | — |
| 2014-10-23 | $16.20 | $16.20 | 2,810 | — | — |
| 2014-10-22 | $15.30 | $15.30 | 510 | — | — |
| 2014-10-21 | $15.30 | $15.30 | 630 | — | — |
| 2014-10-20 | $15.90 | $15.90 | 523 | — | — |
| 2014-10-17 | $16.50 | $16.50 | 170 | — | — |
| 2014-10-16 | $17.10 | $17.10 | 777 | — | — |
| 2014-10-15 | $16.80 | $16.80 | 167 | — | — |
| 2014-10-14 | $16.20 | $16.20 | 577 | — | — |
| 2014-10-13 | $17.40 | $17.40 | 3,587 | — | — |
| 2014-10-10 | $15.30 | $15.30 | 927 | — | — |
| 2014-10-09 | $16.50 | $16.50 | 1,400 | — | — |
| 2014-10-08 | $15.90 | $15.90 | 1,670 | — | — |
| 2014-10-07 | $15.00 | $15.00 | 560 | — | — |
| 2014-10-06 | $14.70 | $14.70 | 147 | — | — |
| 2014-10-03 | $14.70 | $14.70 | 220 | — | — |
| 2014-10-02 | $15.00 | $15.00 | 33 | — | — |
| 2014-10-01 | $16.20 | $16.20 | 223 | — | — |
| 2014-09-30 | $16.20 | $16.20 | 383 | — | — |
| 2014-09-29 | $15.30 | $15.30 | 1,317 | — | — |
| 2014-09-26 | $15.00 | $15.00 | 4,320 | — | — |
| 2014-09-25 | $14.40 | $14.40 | 2,137 | — | — |
| 2014-09-24 | $15.00 | $15.00 | 103 | — | — |
| 2014-09-23 | $15.00 | $15.00 | 70 | — | — |
| 2014-09-22 | $15.00 | $15.00 | 87 | — | — |
| 2014-09-19 | $15.60 | $15.60 | 260 | — | — |
| 2014-09-18 | $16.50 | $16.50 | 60 | — | — |
| 2014-09-17 | $15.60 | $15.60 | 773 | — | — |
| 2014-09-16 | $16.20 | $16.20 | 60 | — | — |
| 2014-09-15 | $16.50 | $16.50 | 53 | — | — |
| 2014-09-12 | $16.80 | $16.80 | 110 | — | — |
| 2014-09-11 | $17.40 | $17.40 | 157 | — | — |
| 2014-09-10 | $17.10 | $17.10 | 360 | — | — |
| 2014-09-09 | $17.40 | $17.40 | 500 | — | — |
| 2014-09-08 | $16.80 | $16.80 | 1,617 | — | — |
| 2014-09-05 | $16.20 | $16.20 | 333 | — | — |
| 2014-09-04 | $15.30 | $15.30 | 213 | — | — |
| 2014-09-03 | $17.10 | $17.10 | 1,313 | — | — |
| 2014-09-02 | $17.10 | $17.10 | 4,730 | — | — |
| 2014-08-29 | $14.10 | $14.10 | 4,147 | — | — |
| 2014-08-28 | $15.00 | $15.00 | 950 | — | — |
| 2014-08-27 | $15.90 | $15.90 | 1,780 | — | — |
| 2014-08-26 | $16.50 | $16.50 | 1,803 | — | — |
| 2014-08-25 | $18.60 | $18.60 | 697 | — | — |
| 2014-08-22 | $18.90 | $18.90 | 1,123 | — | — |
| 2014-08-21 | $18.00 | $18.00 | 180 | — | — |
| 2014-08-20 | $18.30 | $18.30 | 3,583 | — | — |
| 2014-08-19 | $18.00 | $18.00 | 657 | — | — |
| 2014-08-18 | $18.00 | $18.00 | 440 | — | — |
| 2014-08-15 | $17.70 | $17.70 | 1,943 | — | — |
| 2014-08-14 | $16.20 | $16.20 | 1,580 | — | — |
| 2014-08-13 | $16.80 | $16.80 | 1,053 | — | — |
| 2014-08-12 | $18.00 | $18.00 | 320 | — | — |
| 2014-08-11 | $18.00 | $18.00 | 1,060 | — | — |
| 2014-08-08 | $17.70 | $17.70 | 370 | — | — |
| 2014-08-07 | $17.70 | $17.70 | 13 | — | — |
| 2014-08-06 | $18.00 | $18.00 | 193 | — | — |
| 2014-08-05 | $18.30 | $18.30 | 913 | — | — |
| 2014-08-04 | $16.80 | $16.80 | 743 | — | — |
| 2014-08-01 | $18.60 | $18.60 | 467 | — | — |
| 2014-07-31 | $19.20 | $19.20 | 847 | — | — |
| 2014-07-30 | $18.90 | $18.90 | 1,313 | — | — |
| 2014-07-29 | $18.60 | $18.60 | 2,217 | — | — |
| 2014-07-28 | $16.50 | $16.50 | 1,827 | — | — |
| 2014-07-25 | $15.00 | $15.00 | 3,740 | — | — |
| 2014-07-24 | $14.70 | $14.70 | 7,740 | — | — |
| 2014-07-23 | $18.00 | $18.00 | 897 | — | — |
| 2014-07-22 | $18.90 | $18.90 | 4,530 | — | — |
| 2014-07-21 | $18.00 | $18.00 | 3,877 | — | — |
| 2014-07-18 | $21.30 | $21.30 | 1,460 | — | — |
| 2014-07-17 | $21.90 | $21.90 | 797 | — | — |
| 2014-07-16 | $21.00 | $21.00 | 170 | — | — |
| 2014-07-15 | $21.30 | $21.30 | 1,637 | — | — |
| 2014-07-14 | $22.50 | $22.50 | 2,393 | — | — |
| 2014-07-11 | $24.60 | $24.60 | 937 | — | — |
| 2014-07-10 | $24.30 | $24.30 | 1,030 | — | — |
| 2014-07-09 | $25.50 | $25.50 | 657 | — | — |
| 2014-07-08 | $25.50 | $25.50 | 1,107 | — | — |
| 2014-07-07 | $25.50 | $25.50 | 1,403 | — | — |
| 2014-07-03 | $26.40 | $26.40 | 1,017 | — | — |
| 2014-07-02 | $27.30 | $27.30 | 8,517 | — | — |
| 2014-07-01 | $29.10 | $29.10 | 837 | — | — |
| 2014-06-30 | $28.20 | $28.20 | 947 | — | — |
| 2014-06-27 | $26.40 | $26.40 | 357 | — | — |
| 2014-06-26 | $27.30 | $27.30 | 407 | — | — |
| 2014-06-25 | $25.80 | $25.80 | 587 | — | — |
| 2014-06-24 | $25.80 | $25.80 | 877 | — | — |
| 2014-06-23 | $25.80 | $25.80 | 230 | — | — |
| 2014-06-20 | $24.60 | $24.60 | 600 | — | — |
| 2014-06-19 | $26.40 | $26.40 | 557 | — | — |
| 2014-06-18 | $25.80 | $25.80 | 2,297 | — | — |
| 2014-06-17 | $23.70 | $23.70 | 1,137 | — | — |
| 2014-06-16 | $27.90 | $27.90 | 1,013 | — | — |
| 2014-06-13 | $27.30 | $27.30 | 150 | — | — |
| 2014-06-12 | $26.70 | $26.70 | 397 | — | — |
| 2014-06-11 | $26.70 | $26.70 | 157 | — | — |
| 2014-06-10 | $26.70 | $26.70 | 133 | — | — |
| 2014-06-09 | $26.40 | $26.40 | 1,160 | — | — |
| 2014-06-06 | $28.20 | $28.20 | 873 | — | — |
| 2014-06-05 | $29.40 | $29.40 | 420 | — | — |
| 2014-06-04 | $28.80 | $28.80 | 800 | — | — |
| 2014-06-03 | $27.00 | $27.00 | 637 | — | — |
| 2014-06-02 | $24.90 | $24.90 | 633 | — | — |
| 2014-05-30 | $27.60 | $27.60 | 1,303 | — | — |
| 2014-05-29 | $26.40 | $26.40 | 343 | — | — |
| 2014-05-28 | $25.80 | $25.80 | 590 | — | — |
| 2014-05-27 | $28.20 | $28.20 | 2,850 | — | — |
| 2014-05-23 | $29.40 | $29.40 | 4,327 | — | — |
| 2014-05-22 | $29.40 | $29.40 | 583 | — | — |
| 2014-05-21 | $29.70 | $29.70 | 903 | — | — |
| 2014-05-20 | $27.60 | $27.60 | 167 | — | — |
| 2014-05-19 | $27.60 | $27.60 | 1,850 | — | — |
| 2014-05-16 | $30.30 | $30.30 | 1,103 | — | — |
| 2014-05-15 | $30.00 | $30.00 | 5,180 | — | — |
| 2014-05-14 | $26.40 | $26.40 | 1,473 | — | — |
| 2014-05-13 | $24.60 | $24.60 | 883 | — | — |
| 2014-05-12 | $24.00 | $24.00 | 637 | — | — |
| 2014-05-09 | $22.80 | $22.80 | 1,927 | — | — |
| 2014-05-08 | $20.10 | $20.10 | 6,530 | — | — |
| 2014-05-07 | $24.00 | $24.00 | 1,133 | — | — |
| 2014-05-06 | $24.30 | $24.30 | 1,840 | — | — |
| 2014-05-05 | $25.20 | $25.20 | 967 | — | — |
| 2014-05-02 | $26.40 | $26.40 | 373 | — | — |
| 2014-05-01 | $25.80 | $25.80 | 803 | — | — |
| 2014-04-30 | $24.00 | $24.00 | 2,653 | — | — |
| 2014-04-29 | $26.40 | $26.40 | 1,080 | — | — |
| 2014-04-28 | $26.40 | $26.40 | 730 | — | — |
| 2014-04-25 | $27.60 | $27.60 | 1,800 | — | — |
| 2014-04-24 | $26.40 | $26.40 | 333 | — | — |
| 2014-04-23 | $25.50 | $25.50 | 3,783 | — | — |
| 2014-04-22 | $27.00 | $27.00 | 800 | — | — |
| 2014-04-21 | $27.30 | $27.30 | 620 | — | — |
| 2014-04-17 | $28.20 | $28.20 | 4,120 | — | — |
| 2014-04-16 | $27.00 | $27.00 | 1,500 | — | — |
| 2014-04-15 | $26.10 | $26.10 | 1,587 | — | — |
| 2014-04-14 | $27.30 | $27.30 | 1,723 | — | — |
| 2014-04-11 | $28.20 | $28.20 | 1,363 | — | — |
| 2014-04-10 | $28.80 | $28.80 | 1,250 | — | — |
| 2014-04-09 | $30.60 | $30.60 | 1,517 | — | — |
| 2014-04-08 | $30.30 | $30.30 | 2,633 | — | — |
| 2014-04-07 | $28.50 | $28.50 | 1,943 | — | — |
| 2014-04-04 | $30.30 | $30.30 | 5,480 | — | — |
| 2014-04-03 | $32.10 | $32.10 | 3,050 | — | — |
| 2014-04-02 | $32.40 | $32.40 | 4,943 | — | — |
| 2014-04-01 | $33.90 | $33.90 | 20,677 | — | — |
| 2014-03-31 | $39.90 | $39.90 | 24,350 | — | — |
| 2014-03-28 | $38.40 | $38.40 | 2,883 | — | — |
| 2014-03-27 | $38.40 | $38.40 | 2,450 | — | — |
| 2014-03-26 | $39.90 | $39.90 | 2,780 | — | — |
| 2014-03-25 | $39.00 | $39.00 | 953 | — | — |
| 2014-03-24 | $38.70 | $38.70 | 5,167 | — | — |
| 2014-03-21 | $40.50 | $40.50 | 1,657 | — | — |
| 2014-03-20 | $40.50 | $40.50 | 540 | — | — |
| 2014-03-19 | $40.20 | $40.20 | 883 | — | — |
| 2014-03-18 | $41.40 | $41.40 | 3,337 | — | — |
| 2014-03-17 | $40.50 | $40.50 | 1,273 | — | — |
| 2014-03-14 | $41.10 | $41.10 | 1,107 | — | — |
| 2014-03-13 | $41.70 | $41.70 | 1,273 | — | — |
| 2014-03-12 | $42.00 | $42.00 | 2,553 | — | — |
| 2014-03-11 | $43.50 | $43.50 | 10,217 | — | — |
| 2014-03-10 | $42.30 | $42.30 | 1,550 | — | — |
| 2014-03-07 | $43.20 | $43.20 | 2,137 | — | — |
| 2014-03-06 | $42.30 | $42.30 | 6,293 | — | — |
| 2014-03-05 | $40.50 | $40.50 | 1,923 | — | — |
| 2014-03-04 | $40.20 | $40.20 | 3,920 | — | — |
| 2014-03-03 | $39.90 | $39.90 | 4,090 | — | — |
| 2014-02-28 | $39.30 | $39.30 | 2,910 | — | — |
| 2014-02-27 | $41.10 | $41.10 | 3,293 | — | — |
| 2014-02-26 | $39.60 | $39.60 | 15,873 | — | — |
| 2014-02-25 | $40.80 | $40.80 | 7,137 | — | — |
| 2014-02-24 | $39.30 | $39.30 | 2,480 | — | — |
| 2014-02-21 | $37.50 | $37.50 | 1,307 | — | — |
| 2014-02-20 | $38.70 | $38.70 | 1,143 | — | — |
| 2014-02-19 | $38.10 | $38.10 | 1,507 | — | — |
| 2014-02-18 | $39.90 | $39.90 | 1,187 | — | — |
| 2014-02-14 | $40.50 | $40.50 | 620 | — | — |
| 2014-02-13 | $40.50 | $40.50 | 453 | — | — |
| 2014-02-12 | $40.20 | $40.20 | 2,233 | — | — |
| 2014-02-11 | $39.90 | $39.90 | 5,843 | — | — |
| 2014-02-10 | $39.00 | $39.00 | 1,783 | — | — |
| 2014-02-07 | $39.00 | $39.00 | 4,257 | — | — |
| 2014-02-06 | $37.20 | $37.20 | 993 | — | — |
| 2014-02-05 | $36.90 | $36.90 | 830 | — | — |
| 2014-02-04 | $36.60 | $36.60 | 1,510 | — | — |
| 2014-02-03 | $35.70 | $35.70 | 1,433 | — | — |
| 2014-01-31 | $36.90 | $36.90 | 1,573 | — | — |
| 2014-01-30 | $36.00 | $36.00 | 3,253 | — | — |
| 2014-01-29 | $38.10 | $38.10 | 833 | — | — |
| 2014-01-28 | $39.00 | $39.00 | 1,560 | — | — |
| 2014-01-27 | $39.60 | $39.60 | 3,173 | — | — |
| 2014-01-24 | $40.50 | $40.50 | 4,220 | — | — |
| 2014-01-23 | $39.60 | $39.60 | 5,387 | — | — |
| 2014-01-22 | $42.60 | $42.60 | 23,233 | — | — |
| 2014-01-21 | $41.70 | $41.70 | 4,453 | — | — |
| 2014-01-17 | $43.20 | $43.20 | 3,030 | — | — |
| 2014-01-16 | $42.30 | $42.30 | 3,250 | — | — |
| 2014-01-15 | $44.10 | $44.10 | 8,907 | — | — |
| 2014-01-14 | $43.80 | $43.80 | 2,420 | — | — |
| 2014-01-13 | $43.20 | $43.20 | 1,977 | — | — |
| 2014-01-10 | $41.70 | $41.70 | 2,537 | — | — |
| 2014-01-09 | $43.80 | $43.80 | 1,803 | — | — |
| 2014-01-08 | $43.20 | $43.20 | 1,397 | — | — |
| 2014-01-07 | $42.90 | $42.90 | 1,320 | — | — |
| 2014-01-06 | $42.00 | $42.00 | 3,287 | — | — |
| 2014-01-03 | $44.40 | $44.40 | 3,963 | — | — |
| 2014-01-02 | $44.70 | $44.70 | 5,080 | — | — |