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
- 1998-05-20 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 | $26.50 | $49.03 | 300 | — | — |
| 2014-12-30 | $26.50 | $49.03 | 1,000 | — | — |
| 2014-12-29 | $26.30 | $48.66 | 0 | — | — |
| 2014-12-26 | $26.30 | $48.66 | 1,000 | — | — |
| 2014-12-24 | $26.31 | $48.68 | 100 | — | — |
| 2014-12-23 | $26.25 | $48.57 | 0 | — | — |
| 2014-12-22 | $26.25 | $48.10 | 6,300 | — | — |
| 2014-12-19 | $26.30 | $48.20 | 0 | — | — |
| 2014-12-18 | $26.30 | $48.20 | 0 | — | — |
| 2014-12-17 | $26.30 | $48.20 | 2,200 | — | — |
| 2014-12-16 | $26.31 | $48.21 | 200 | — | — |
| 2014-12-15 | $26.50 | $48.56 | 0 | — | — |
| 2014-12-12 | $26.50 | $48.56 | 0 | — | — |
| 2014-12-11 | $26.50 | $48.56 | 0 | — | — |
| 2014-12-10 | $26.50 | $48.56 | 0 | — | — |
| 2014-12-09 | $26.50 | $48.56 | 0 | — | — |
| 2014-12-08 | $26.50 | $48.56 | 300 | — | — |
| 2014-12-05 | $26.50 | $48.56 | 0 | — | — |
| 2014-12-04 | $26.50 | $48.56 | 300 | — | — |
| 2014-12-03 | $26.00 | $47.65 | 200 | — | — |
| 2014-12-02 | $26.00 | $47.65 | 0 | — | — |
| 2014-12-01 | $26.00 | $47.65 | 700 | — | — |
| 2014-11-28 | $26.35 | $48.29 | 0 | — | — |
| 2014-11-26 | $26.35 | $48.29 | 0 | — | — |
| 2014-11-25 | $26.35 | $48.29 | 0 | — | — |
| 2014-11-24 | $26.35 | $48.29 | 0 | — | — |
| 2014-11-21 | $26.35 | $48.29 | 200 | — | — |
| 2014-11-20 | $26.35 | $48.29 | 0 | — | — |
| 2014-11-19 | $26.35 | $48.29 | 100 | — | — |
| 2014-11-18 | $26.35 | $48.29 | 0 | — | — |
| 2014-11-17 | $26.35 | $48.29 | 0 | — | — |
| 2014-11-14 | $26.35 | $48.29 | 2,400 | — | — |
| 2014-11-13 | $26.35 | $48.29 | 0 | — | — |
| 2014-11-12 | $26.35 | $48.29 | 600 | — | — |
| 2014-11-11 | $26.25 | $48.10 | 400 | — | — |
| 2014-11-10 | $26.00 | $47.65 | 1,400 | — | — |
| 2014-11-07 | $26.00 | $47.65 | 900 | — | — |
| 2014-11-06 | $25.50 | $46.73 | 200 | — | — |
| 2014-11-05 | $26.00 | $47.65 | 0 | — | — |
| 2014-11-04 | $26.00 | $47.65 | 0 | — | — |
| 2014-11-03 | $26.00 | $47.65 | 0 | — | — |
| 2014-10-31 | $26.00 | $47.65 | 0 | — | — |
| 2014-10-30 | $26.00 | $47.65 | 0 | — | — |
| 2014-10-29 | $26.00 | $47.65 | 1,800 | — | — |
| 2014-10-28 | $25.20 | $46.18 | 0 | — | — |
| 2014-10-27 | $25.20 | $46.18 | 0 | — | — |
| 2014-10-24 | $25.20 | $46.18 | 600 | — | — |
| 2014-10-23 | $25.16 | $46.11 | 1,600 | — | — |
| 2014-10-22 | $25.75 | $47.19 | 1,200 | — | — |
| 2014-10-21 | $25.65 | $47.00 | 500 | — | — |
| 2014-10-20 | $25.65 | $47.00 | 0 | — | — |
| 2014-10-17 | $25.65 | $47.00 | 0 | — | — |
| 2014-10-16 | $25.65 | $47.00 | 0 | — | — |
| 2014-10-15 | $25.65 | $47.00 | 1,000 | — | — |
| 2014-10-14 | $25.75 | $47.19 | 0 | — | — |
| 2014-10-13 | $25.75 | $47.19 | 1,000 | — | — |
| 2014-10-10 | $25.75 | $47.19 | 0 | — | — |
| 2014-10-09 | $25.75 | $47.19 | 0 | — | — |
| 2014-10-08 | $25.75 | $47.19 | 0 | — | — |
| 2014-10-07 | $25.75 | $47.19 | 600 | — | — |
| 2014-10-06 | $25.75 | $47.19 | 1,000 | — | — |
| 2014-10-03 | $25.75 | $47.19 | 500 | — | — |
| 2014-10-02 | $25.75 | $47.19 | 500 | — | — |
| 2014-10-01 | $25.75 | $47.19 | 0 | — | — |
| 2014-09-30 | $25.75 | $47.19 | 200 | — | — |
| 2014-09-29 | $25.75 | $47.19 | 100 | — | — |
| 2014-09-26 | $25.75 | $47.19 | 0 | — | — |
| 2014-09-25 | $25.75 | $47.19 | 0 | — | — |
| 2014-09-24 | $25.75 | $47.19 | 0 | — | — |
| 2014-09-23 | $25.75 | $46.73 | 0 | — | — |
| 2014-09-22 | $25.75 | $46.73 | 0 | — | — |
| 2014-09-19 | $25.75 | $46.73 | 0 | — | — |
| 2014-09-18 | $25.75 | $46.73 | 300 | — | — |
| 2014-09-17 | $25.75 | $46.73 | 0 | — | — |
| 2014-09-16 | $25.75 | $46.73 | 0 | — | — |
| 2014-09-15 | $25.75 | $46.73 | 800 | — | — |
| 2014-09-12 | $25.75 | $46.73 | 600 | — | — |
| 2014-09-11 | $25.75 | $46.73 | 100 | — | — |
| 2014-09-10 | $25.75 | $46.73 | 0 | — | — |
| 2014-09-09 | $25.75 | $46.73 | 900 | — | — |
| 2014-09-08 | $25.75 | $46.73 | 0 | — | — |
| 2014-09-05 | $25.75 | $46.73 | 1,100 | — | — |
| 2014-09-04 | $26.00 | $47.18 | 0 | — | — |
| 2014-09-03 | $26.00 | $47.18 | 300 | — | — |
| 2014-09-02 | $26.25 | $47.64 | 0 | — | — |
| 2014-08-29 | $26.25 | $47.64 | 0 | — | — |
| 2014-08-28 | $26.25 | $47.64 | 0 | — | — |
| 2014-08-27 | $26.25 | $47.64 | 0 | — | — |
| 2014-08-26 | $26.25 | $47.64 | 0 | — | — |
| 2014-08-25 | $26.25 | $47.64 | 0 | — | — |
| 2014-08-22 | $26.25 | $47.64 | 600 | — | — |
| 2014-08-21 | $26.25 | $47.64 | 100 | — | — |
| 2014-08-20 | $26.25 | $47.64 | 0 | — | — |
| 2014-08-19 | $26.25 | $47.64 | 1,100 | — | — |
| 2014-08-18 | $26.25 | $47.64 | 0 | — | — |
| 2014-08-15 | $26.25 | $47.64 | 100 | — | — |
| 2014-08-14 | $26.25 | $47.64 | 1,100 | — | — |
| 2014-08-13 | $26.00 | $47.18 | 0 | — | — |
| 2014-08-12 | $26.00 | $47.18 | 0 | — | — |
| 2014-08-11 | $26.00 | $47.18 | 1,100 | — | — |
| 2014-08-08 | $26.00 | $47.18 | 100 | — | — |
| 2014-08-07 | $26.25 | $47.64 | 9,400 | — | — |
| 2014-08-06 | $26.00 | $47.18 | 10,200 | — | — |
| 2014-08-05 | $26.75 | $48.54 | 0 | — | — |
| 2014-08-04 | $26.75 | $48.54 | 1,400 | — | — |
| 2014-08-01 | $26.75 | $48.54 | 0 | — | — |
| 2014-07-31 | $26.75 | $48.54 | 100 | — | — |
| 2014-07-30 | $26.70 | $48.45 | 0 | — | — |
| 2014-07-29 | $26.70 | $48.45 | 0 | — | — |
| 2014-07-28 | $26.70 | $48.45 | 1,000 | — | — |
| 2014-07-25 | $26.60 | $48.27 | 0 | — | — |
| 2014-07-24 | $26.60 | $48.27 | 1,200 | — | — |
| 2014-07-23 | $26.70 | $48.45 | 0 | — | — |
| 2014-07-22 | $26.70 | $48.45 | 0 | — | — |
| 2014-07-21 | $26.70 | $48.45 | 0 | — | — |
| 2014-07-18 | $26.70 | $48.45 | 1,100 | — | — |
| 2014-07-17 | $27.00 | $49.00 | 0 | — | — |
| 2014-07-16 | $27.00 | $49.00 | 0 | — | — |
| 2014-07-15 | $27.00 | $49.00 | 400 | — | — |
| 2014-07-14 | $27.10 | $49.18 | 400 | — | — |
| 2014-07-11 | $27.10 | $49.18 | 300 | — | — |
| 2014-07-10 | $26.50 | $48.09 | 0 | — | — |
| 2014-07-09 | $26.50 | $48.09 | 0 | — | — |
| 2014-07-08 | $26.50 | $48.09 | 0 | — | — |
| 2014-07-07 | $26.50 | $48.09 | 1,500 | — | — |
| 2014-07-03 | $26.50 | $48.09 | 0 | — | — |
| 2014-07-02 | $26.50 | $48.09 | 1,000 | — | — |
| 2014-07-01 | $26.50 | $48.09 | 300 | — | — |
| 2014-06-30 | $26.50 | $48.09 | 0 | — | — |
| 2014-06-27 | $26.50 | $48.09 | 400 | — | — |
| 2014-06-26 | $26.50 | $48.09 | 0 | — | — |
| 2014-06-25 | $26.50 | $48.09 | 500 | — | — |
| 2014-06-24 | $26.50 | $47.64 | 500 | — | — |
| 2014-06-23 | $26.50 | $47.64 | 0 | — | — |
| 2014-06-20 | $26.50 | $47.64 | 1,900 | — | — |
| 2014-06-19 | $26.00 | $46.74 | 2,000 | — | — |
| 2014-06-18 | $26.50 | $47.64 | 0 | — | — |
| 2014-06-17 | $26.50 | $47.64 | 800 | — | — |
| 2014-06-16 | $26.00 | $46.74 | 200 | — | — |
| 2014-06-13 | $26.00 | $46.74 | 5,500 | — | — |
| 2014-06-12 | $25.70 | $46.20 | 0 | — | — |
| 2014-06-11 | $25.70 | $46.20 | 0 | — | — |
| 2014-06-10 | $25.70 | $46.20 | 1,600 | — | — |
| 2014-06-09 | $25.10 | $45.12 | 0 | — | — |
| 2014-06-06 | $25.10 | $45.12 | 500 | — | — |
| 2014-06-05 | $25.00 | $44.94 | 5,600 | — | — |
| 2014-06-04 | $26.00 | $46.74 | 0 | — | — |
| 2014-06-03 | $26.00 | $46.74 | 0 | — | — |
| 2014-06-02 | $26.00 | $46.74 | 0 | — | — |
| 2014-05-30 | $26.00 | $46.74 | 0 | — | — |
| 2014-05-29 | $26.00 | $46.74 | 300 | — | — |
| 2014-05-28 | $25.75 | $46.29 | 0 | — | — |
| 2014-05-27 | $25.75 | $46.29 | 600 | — | — |
| 2014-05-23 | $25.50 | $45.84 | 7,700 | — | — |
| 2014-05-22 | $25.40 | $45.66 | 100 | — | — |
| 2014-05-21 | $25.00 | $44.94 | 0 | — | — |
| 2014-05-20 | $25.00 | $44.94 | 0 | — | — |
| 2014-05-19 | $25.00 | $44.94 | 300 | — | — |
| 2014-05-16 | $25.25 | $45.39 | 600 | — | — |
| 2014-05-15 | $25.00 | $44.94 | 500 | — | — |
| 2014-05-14 | $24.88 | $44.72 | 0 | — | — |
| 2014-05-13 | $24.88 | $44.72 | 0 | — | — |
| 2014-05-12 | $24.88 | $44.72 | 500 | — | — |
| 2014-05-09 | $25.74 | $46.27 | 300 | — | — |
| 2014-05-08 | $25.13 | $45.17 | 0 | — | — |
| 2014-05-07 | $25.13 | $45.17 | 0 | — | — |
| 2014-05-06 | $25.13 | $45.17 | 2,100 | — | — |
| 2014-05-05 | $26.46 | $47.56 | 200 | — | — |
| 2014-05-02 | $26.46 | $47.56 | 0 | — | — |
| 2014-05-01 | $26.46 | $47.56 | 200 | — | — |
| 2014-04-30 | $26.15 | $47.01 | 100 | — | — |
| 2014-04-29 | $26.25 | $47.19 | 700 | — | — |
| 2014-04-28 | $26.50 | $47.64 | 100 | — | — |
| 2014-04-25 | $26.23 | $47.15 | 200 | — | — |
| 2014-04-24 | $26.25 | $47.19 | 300 | — | — |
| 2014-04-23 | $26.50 | $47.64 | 500 | — | — |
| 2014-04-22 | $26.60 | $47.82 | 400 | — | — |
| 2014-04-21 | $26.50 | $47.64 | 200 | — | — |
| 2014-04-17 | $26.53 | $47.69 | 100 | — | — |
| 2014-04-16 | $26.60 | $47.82 | 100 | — | — |
| 2014-04-15 | $26.60 | $47.82 | 2,100 | — | — |
| 2014-04-14 | $26.75 | $48.09 | 600 | — | — |
| 2014-04-11 | $26.90 | $48.36 | 0 | — | — |
| 2014-04-10 | $26.90 | $48.36 | 0 | — | — |
| 2014-04-09 | $26.90 | $48.36 | 2,000 | — | — |
| 2014-04-08 | $26.75 | $48.09 | 0 | — | — |
| 2014-04-07 | $26.75 | $48.09 | 400 | — | — |
| 2014-04-04 | $26.53 | $47.69 | 0 | — | — |
| 2014-04-03 | $26.53 | $47.69 | 0 | — | — |
| 2014-04-02 | $26.53 | $47.69 | 0 | — | — |
| 2014-04-01 | $26.53 | $47.69 | 0 | — | — |
| 2014-03-31 | $26.53 | $47.69 | 200 | — | — |
| 2014-03-28 | $27.00 | $48.54 | 0 | — | — |
| 2014-03-27 | $27.00 | $48.54 | 0 | — | — |
| 2014-03-26 | $27.00 | $48.54 | 0 | — | — |
| 2014-03-25 | $27.00 | $48.14 | 0 | — | — |
| 2014-03-24 | $27.00 | $48.14 | 2,200 | — | — |
| 2014-03-21 | $27.00 | $48.14 | 0 | — | — |
| 2014-03-20 | $27.00 | $48.14 | 0 | — | — |
| 2014-03-19 | $27.00 | $48.14 | 100 | — | — |
| 2014-03-18 | $27.00 | $48.14 | 0 | — | — |
| 2014-03-17 | $27.00 | $48.14 | 1,300 | — | — |
| 2014-03-14 | $27.00 | $48.14 | 0 | — | — |
| 2014-03-13 | $27.00 | $48.14 | 0 | — | — |
| 2014-03-12 | $27.00 | $48.14 | 200 | — | — |
| 2014-03-11 | $27.00 | $48.14 | 0 | — | — |
| 2014-03-10 | $27.00 | $48.14 | 2,800 | — | — |
| 2014-03-07 | $26.53 | $47.30 | 0 | — | — |
| 2014-03-06 | $26.53 | $47.30 | 0 | — | — |
| 2014-03-05 | $26.53 | $47.30 | 2,300 | — | — |
| 2014-03-04 | $26.25 | $46.80 | 900 | — | — |
| 2014-03-03 | $26.50 | $47.25 | 0 | — | — |
| 2014-02-28 | $26.50 | $47.25 | 0 | — | — |
| 2014-02-27 | $26.50 | $47.25 | 200 | — | — |
| 2014-02-26 | $27.00 | $48.14 | 0 | — | — |
| 2014-02-25 | $27.00 | $48.14 | 100 | — | — |
| 2014-02-24 | $27.00 | $48.14 | 0 | — | — |
| 2014-02-21 | $27.00 | $48.14 | 0 | — | — |
| 2014-02-20 | $27.00 | $48.14 | 0 | — | — |
| 2014-02-19 | $27.00 | $48.14 | 600 | — | — |
| 2014-02-18 | $27.00 | $48.14 | 100 | — | — |
| 2014-02-14 | $27.95 | $49.83 | 300 | — | — |
| 2014-02-13 | $26.50 | $47.25 | 0 | — | — |
| 2014-02-12 | $26.50 | $47.25 | 200 | — | — |
| 2014-02-11 | $27.00 | $48.14 | 0 | — | — |
| 2014-02-10 | $27.00 | $48.14 | 100 | — | — |
| 2014-02-07 | $27.20 | $48.50 | 1,600 | — | — |
| 2014-02-06 | $26.00 | $46.36 | 1,100 | — | — |
| 2014-02-05 | $26.25 | $46.80 | 100 | — | — |
| 2014-02-04 | $26.50 | $47.25 | 0 | — | — |
| 2014-02-03 | $26.50 | $47.25 | 0 | — | — |
| 2014-01-31 | $26.50 | $47.25 | 0 | — | — |
| 2014-01-30 | $26.50 | $47.25 | 0 | — | — |
| 2014-01-29 | $26.50 | $47.25 | 600 | — | — |
| 2014-01-28 | $26.50 | $47.25 | 1,000 | — | — |
| 2014-01-27 | $26.50 | $47.25 | 0 | — | — |
| 2014-01-24 | $26.50 | $47.25 | 500 | — | — |
| 2014-01-23 | $26.35 | $46.98 | 0 | — | — |
| 2014-01-22 | $26.35 | $46.98 | 600 | — | — |
| 2014-01-21 | $25.60 | $45.64 | 1,400 | — | — |
| 2014-01-17 | $25.60 | $45.64 | 0 | — | — |
| 2014-01-16 | $25.60 | $45.64 | 0 | — | — |
| 2014-01-15 | $25.60 | $45.64 | 0 | — | — |
| 2014-01-14 | $25.60 | $45.64 | 0 | — | — |
| 2014-01-13 | $25.60 | $45.64 | 0 | — | — |
| 2014-01-10 | $25.60 | $45.64 | 100 | — | — |
| 2014-01-09 | $25.50 | $45.47 | 300 | — | — |
| 2014-01-08 | $25.20 | $44.93 | 500 | — | — |
| 2014-01-07 | $25.00 | $44.57 | 800 | — | — |
| 2014-01-06 | $25.20 | $44.93 | 200 | — | — |
| 2014-01-03 | $25.00 | $44.57 | 0 | — | — |
| 2014-01-02 | $25.00 | $44.57 | 0 | — | — |