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
- 1997-10-20 to 2026-09-01
- 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 | $22.10 | $56.55 | 900 | — | — |
| 2014-12-30 | $21.70 | $55.53 | 600 | — | — |
| 2014-12-29 | $22.46 | $57.47 | 2,300 | — | — |
| 2014-12-26 | $21.81 | $55.81 | 1,400 | — | — |
| 2014-12-24 | $22.50 | $57.57 | 400 | — | — |
| 2014-12-23 | $21.56 | $55.17 | 2,300 | — | — |
| 2014-12-22 | $22.00 | $56.29 | 1,200 | — | — |
| 2014-12-19 | $22.02 | $56.35 | 1,200 | — | — |
| 2014-12-18 | $22.00 | $56.29 | 1,100 | — | — |
| 2014-12-17 | $21.87 | $55.96 | 700 | — | — |
| 2014-12-16 | $21.90 | $56.04 | 400 | — | — |
| 2014-12-15 | $22.73 | $58.16 | 600 | — | — |
| 2014-12-12 | $22.48 | $57.52 | 0 | — | — |
| 2014-12-11 | $22.48 | $57.52 | 1,900 | — | — |
| 2014-12-10 | $22.00 | $56.29 | 0 | — | — |
| 2014-12-09 | $22.00 | $56.29 | 300 | — | — |
| 2014-12-08 | $22.76 | $58.24 | 400 | — | — |
| 2014-12-05 | $22.76 | $58.24 | 1,200 | — | — |
| 2014-12-04 | $22.55 | $57.70 | 0 | — | — |
| 2014-12-03 | $22.55 | $57.70 | 0 | — | — |
| 2014-12-02 | $22.55 | $57.70 | 0 | — | — |
| 2014-12-01 | $22.55 | $57.70 | 1,000 | — | — |
| 2014-11-28 | $22.52 | $57.63 | 2,000 | — | — |
| 2014-11-26 | $23.08 | $59.06 | 800 | — | — |
| 2014-11-25 | $22.79 | $58.32 | 3,100 | — | — |
| 2014-11-24 | $23.52 | $60.18 | 3,100 | — | — |
| 2014-11-21 | $24.08 | $61.62 | 300 | — | — |
| 2014-11-20 | $24.97 | $63.89 | 100 | — | — |
| 2014-11-19 | $25.86 | $66.17 | 0 | — | — |
| 2014-11-18 | $25.86 | $66.17 | 300 | — | — |
| 2014-11-17 | $24.52 | $62.74 | 1,300 | — | — |
| 2014-11-14 | $24.77 | $63.38 | 0 | — | — |
| 2014-11-13 | $24.77 | $63.38 | 300 | — | — |
| 2014-11-12 | $23.24 | $59.47 | 200 | — | — |
| 2014-11-11 | $23.50 | $60.13 | 2,100 | — | — |
| 2014-11-10 | $24.62 | $63.00 | 0 | — | — |
| 2014-11-07 | $24.62 | $63.00 | 0 | — | — |
| 2014-11-06 | $24.62 | $63.00 | 800 | — | — |
| 2014-11-05 | $25.00 | $63.97 | 800 | — | — |
| 2014-11-04 | $25.09 | $64.20 | 0 | — | — |
| 2014-11-03 | $25.09 | $64.20 | 0 | — | — |
| 2014-10-31 | $25.09 | $64.20 | 0 | — | — |
| 2014-10-30 | $25.09 | $64.20 | 1,300 | — | — |
| 2014-10-29 | $25.28 | $64.69 | 200 | — | — |
| 2014-10-28 | $25.68 | $65.71 | 900 | — | — |
| 2014-10-27 | $25.70 | $65.76 | 600 | — | — |
| 2014-10-24 | $25.39 | $64.97 | 0 | — | — |
| 2014-10-23 | $25.39 | $64.97 | 200 | — | — |
| 2014-10-22 | $24.51 | $62.72 | 0 | — | — |
| 2014-10-21 | $24.51 | $62.72 | 300 | — | — |
| 2014-10-20 | $25.00 | $63.97 | 900 | — | — |
| 2014-10-17 | $27.41 | $70.14 | 1,300 | — | — |
| 2014-10-16 | $23.84 | $61.00 | 1,900 | — | — |
| 2014-10-15 | $24.66 | $63.10 | 800 | — | — |
| 2014-10-14 | $25.06 | $64.12 | 300 | — | — |
| 2014-10-13 | $26.02 | $66.58 | 0 | — | — |
| 2014-10-10 | $26.02 | $66.58 | 0 | — | — |
| 2014-10-09 | $26.02 | $66.58 | 0 | — | — |
| 2014-10-08 | $26.02 | $66.58 | 0 | — | — |
| 2014-10-07 | $26.02 | $66.58 | 1,400 | — | — |
| 2014-10-06 | $26.26 | $67.20 | 2,600 | — | — |
| 2014-10-03 | $26.18 | $66.99 | 0 | — | — |
| 2014-10-02 | $26.18 | $66.99 | 900 | — | — |
| 2014-10-01 | $26.37 | $67.48 | 600 | — | — |
| 2014-09-30 | $25.70 | $65.76 | 1,300 | — | — |
| 2014-09-29 | $26.70 | $68.32 | 300 | — | — |
| 2014-09-26 | $27.25 | $69.73 | 400 | — | — |
| 2014-09-25 | $26.60 | $68.07 | 500 | — | — |
| 2014-09-24 | $26.71 | $68.35 | 100 | — | — |
| 2014-09-23 | $27.16 | $69.50 | 0 | — | — |
| 2014-09-22 | $27.16 | $69.50 | 1,500 | — | — |
| 2014-09-19 | $27.01 | $69.11 | 400 | — | — |
| 2014-09-18 | $27.31 | $69.88 | 100 | — | — |
| 2014-09-17 | $27.32 | $69.91 | 0 | — | — |
| 2014-09-16 | $27.32 | $69.91 | 300 | — | — |
| 2014-09-15 | $27.12 | $69.40 | 1,700 | — | — |
| 2014-09-12 | $27.76 | $71.03 | 0 | — | — |
| 2014-09-11 | $27.76 | $71.03 | 1,200 | — | — |
| 2014-09-10 | $27.82 | $71.19 | 0 | — | — |
| 2014-09-09 | $27.82 | $71.19 | 0 | — | — |
| 2014-09-08 | $27.82 | $71.19 | 700 | — | — |
| 2014-09-05 | $28.14 | $72.01 | 0 | — | — |
| 2014-09-04 | $28.14 | $72.01 | 300 | — | — |
| 2014-09-03 | $28.32 | $72.47 | 700 | — | — |
| 2014-09-02 | $27.21 | $69.63 | 2,600 | — | — |
| 2014-08-29 | $26.85 | $68.71 | 1,600 | — | — |
| 2014-08-28 | $26.97 | $69.01 | 10,500 | — | — |
| 2014-08-27 | $28.22 | $72.21 | 7,800 | — | — |
| 2014-08-26 | $27.66 | $70.78 | 5,700 | — | — |
| 2014-08-25 | $26.94 | $68.94 | 1,500 | — | — |
| 2014-08-22 | $27.60 | $70.62 | 300 | — | — |
| 2014-08-21 | $27.97 | $71.57 | 600 | — | — |
| 2014-08-20 | $27.35 | $69.98 | 1,100 | — | — |
| 2014-08-19 | $27.15 | $69.47 | 300 | — | — |
| 2014-08-18 | $27.16 | $69.50 | 4,900 | — | — |
| 2014-08-15 | $27.56 | $70.52 | 0 | — | — |
| 2014-08-14 | $27.56 | $70.52 | 700 | — | — |
| 2014-08-13 | $27.35 | $69.98 | 700 | — | — |
| 2014-08-12 | $26.57 | $67.99 | 1,500 | — | — |
| 2014-08-11 | $26.04 | $66.63 | 600 | — | — |
| 2014-08-08 | $26.99 | $69.06 | 400 | — | — |
| 2014-08-07 | $26.89 | $68.81 | 0 | — | — |
| 2014-08-06 | $26.89 | $68.81 | 200 | — | — |
| 2014-08-05 | $26.90 | $68.83 | 0 | — | — |
| 2014-08-04 | $26.90 | $68.83 | 1,100 | — | — |
| 2014-08-01 | $27.40 | $70.11 | 400 | — | — |
| 2014-07-31 | $27.00 | $69.09 | 0 | — | — |
| 2014-07-30 | $27.00 | $69.09 | 300 | — | — |
| 2014-07-29 | $27.55 | $70.50 | 0 | — | — |
| 2014-07-28 | $27.55 | $70.50 | 600 | — | — |
| 2014-07-25 | $28.50 | $72.93 | 0 | — | — |
| 2014-07-24 | $28.50 | $72.93 | 1,200 | — | — |
| 2014-07-23 | $28.09 | $71.88 | 300 | — | — |
| 2014-07-22 | $28.23 | $72.24 | 600 | — | — |
| 2014-07-21 | $28.18 | $72.11 | 200 | — | — |
| 2014-07-18 | $28.63 | $73.26 | 0 | — | — |
| 2014-07-17 | $28.63 | $73.26 | 1,300 | — | — |
| 2014-07-16 | $28.97 | $74.13 | 200 | — | — |
| 2014-07-15 | $28.89 | $73.93 | 16,300 | — | — |
| 2014-07-14 | $28.08 | $71.85 | 300 | — | — |
| 2014-07-11 | $27.33 | $69.93 | 1,200 | — | — |
| 2014-07-10 | $27.90 | $71.39 | 1,100 | — | — |
| 2014-07-09 | $27.50 | $69.14 | 800 | — | — |
| 2014-07-08 | $27.12 | $68.18 | 1,200 | — | — |
| 2014-07-07 | $28.27 | $71.08 | 2,000 | — | — |
| 2014-07-03 | $28.70 | $72.16 | 2,200 | — | — |
| 2014-07-02 | $28.64 | $72.01 | 1,200 | — | — |
| 2014-07-01 | $28.81 | $72.43 | 1,200 | — | — |
| 2014-06-30 | $28.79 | $72.38 | 300 | — | — |
| 2014-06-27 | $29.27 | $73.59 | 0 | — | — |
| 2014-06-26 | $29.27 | $73.59 | 600 | — | — |
| 2014-06-25 | $29.91 | $75.20 | 300 | — | — |
| 2014-06-24 | $29.60 | $74.42 | 0 | — | — |
| 2014-06-23 | $29.60 | $74.42 | 1,800 | — | — |
| 2014-06-20 | $29.56 | $74.32 | 400 | — | — |
| 2014-06-19 | $29.90 | $75.17 | 0 | — | — |
| 2014-06-18 | $29.90 | $75.17 | 0 | — | — |
| 2014-06-17 | $29.90 | $75.17 | 1,800 | — | — |
| 2014-06-16 | $29.30 | $73.67 | 13,400 | — | — |
| 2014-06-13 | $29.10 | $73.16 | 800 | — | — |
| 2014-06-12 | $29.32 | $73.72 | 200 | — | — |
| 2014-06-11 | $30.43 | $76.51 | 600 | — | — |
| 2014-06-10 | $29.77 | $74.85 | 0 | — | — |
| 2014-06-09 | $29.77 | $74.85 | 0 | — | — |
| 2014-06-06 | $29.77 | $74.85 | 0 | — | — |
| 2014-06-05 | $29.77 | $74.85 | 500 | — | — |
| 2014-06-04 | $29.40 | $73.92 | 1,600 | — | — |
| 2014-06-03 | $29.67 | $74.60 | 200 | — | — |
| 2014-06-02 | $29.40 | $73.92 | 2,300 | — | — |
| 2014-05-30 | $30.30 | $76.18 | 700 | — | — |
| 2014-05-29 | $30.24 | $76.03 | 3,100 | — | — |
| 2014-05-28 | $30.01 | $75.45 | 2,400 | — | — |
| 2014-05-27 | $28.75 | $72.28 | 1,300 | — | — |
| 2014-05-23 | $29.28 | $73.62 | 700 | — | — |
| 2014-05-22 | $29.50 | $74.17 | 0 | — | — |
| 2014-05-21 | $29.50 | $74.17 | 300 | — | — |
| 2014-05-20 | $30.27 | $76.10 | 300 | — | — |
| 2014-05-19 | $30.46 | $76.58 | 700 | — | — |
| 2014-05-16 | $30.37 | $76.36 | 6,000 | — | — |
| 2014-05-15 | $30.02 | $75.48 | 5,100 | — | — |
| 2014-05-14 | $30.00 | $75.43 | 600 | — | — |
| 2014-05-13 | $30.09 | $75.65 | 1,100 | — | — |
| 2014-05-12 | $28.98 | $72.86 | 100 | — | — |
| 2014-05-09 | $29.75 | $74.80 | 300 | — | — |
| 2014-05-08 | $29.82 | $74.97 | 200 | — | — |
| 2014-05-07 | $30.07 | $75.60 | 0 | — | — |
| 2014-05-06 | $30.07 | $75.60 | 300 | — | — |
| 2014-05-05 | $30.12 | $75.73 | 0 | — | — |
| 2014-05-02 | $30.12 | $75.73 | 0 | — | — |
| 2014-05-01 | $30.12 | $75.73 | 0 | — | — |
| 2014-04-30 | $30.12 | $75.73 | 0 | — | — |
| 2014-04-29 | $30.12 | $75.73 | 1,000 | — | — |
| 2014-04-28 | $30.59 | $76.91 | 1,100 | — | — |
| 2014-04-25 | $31.00 | $77.94 | 700 | — | — |
| 2014-04-24 | $31.18 | $78.39 | 0 | — | — |
| 2014-04-23 | $31.18 | $78.39 | 200 | — | — |
| 2014-04-22 | $30.71 | $77.21 | 300 | — | — |
| 2014-04-21 | $29.48 | $74.12 | 0 | — | — |
| 2014-04-17 | $29.48 | $74.12 | 1,700 | — | — |
| 2014-04-16 | $29.99 | $75.40 | 200 | — | — |
| 2014-04-15 | $30.03 | $75.50 | 7,500 | — | — |
| 2014-04-14 | $30.87 | $77.61 | 3,400 | — | — |
| 2014-04-11 | $31.30 | $78.69 | 0 | — | — |
| 2014-04-10 | $31.30 | $78.69 | 400 | — | — |
| 2014-04-09 | $31.50 | $79.20 | 0 | — | — |
| 2014-04-08 | $31.50 | $79.20 | 600 | — | — |
| 2014-04-07 | $31.17 | $78.37 | 200 | — | — |
| 2014-04-04 | $31.42 | $79.00 | 500 | — | — |
| 2014-04-03 | $31.55 | $79.32 | 2,300 | — | — |
| 2014-04-02 | $32.18 | $80.91 | 500 | — | — |
| 2014-04-01 | $33.54 | $84.33 | 1,700 | — | — |
| 2014-03-31 | $30.65 | $77.06 | 0 | — | — |
| 2014-03-28 | $30.65 | $77.06 | 700 | — | — |
| 2014-03-27 | $30.13 | $75.75 | 2,600 | — | — |
| 2014-03-26 | $30.31 | $76.21 | 0 | — | — |
| 2014-03-25 | $30.31 | $76.21 | 700 | — | — |
| 2014-03-24 | $29.57 | $74.34 | 500 | — | — |
| 2014-03-21 | $29.99 | $75.40 | 1,000 | — | — |
| 2014-03-20 | $29.65 | $74.55 | 400 | — | — |
| 2014-03-19 | $29.78 | $74.87 | 3,800 | — | — |
| 2014-03-18 | $29.38 | $73.87 | 6,700 | — | — |
| 2014-03-17 | $28.85 | $72.53 | 9,700 | — | — |
| 2014-03-14 | $27.66 | $69.54 | 2,300 | — | — |
| 2014-03-13 | $27.62 | $69.44 | 3,800 | — | — |
| 2014-03-12 | $27.18 | $68.34 | 200 | — | — |
| 2014-03-11 | $27.25 | $68.51 | 1,000 | — | — |
| 2014-03-10 | $27.56 | $69.29 | 200 | — | — |
| 2014-03-07 | $27.58 | $69.34 | 200 | — | — |
| 2014-03-06 | $27.56 | $69.29 | 800 | — | — |
| 2014-03-05 | $27.31 | $68.66 | 100 | — | — |
| 2014-03-04 | $26.41 | $66.40 | 100 | — | — |
| 2014-03-03 | $26.57 | $66.80 | 500 | — | — |
| 2014-02-28 | $26.85 | $67.51 | 400 | — | — |
| 2014-02-27 | $27.23 | $68.46 | 500 | — | — |
| 2014-02-26 | $26.14 | $65.72 | 900 | — | — |
| 2014-02-25 | $25.63 | $64.44 | 900 | — | — |
| 2014-02-24 | $24.70 | $62.10 | 0 | — | — |
| 2014-02-21 | $24.70 | $62.10 | 0 | — | — |
| 2014-02-20 | $24.70 | $62.10 | 700 | — | — |
| 2014-02-19 | $25.62 | $64.41 | 0 | — | — |
| 2014-02-18 | $25.62 | $64.41 | 5,600 | — | — |
| 2014-02-14 | $26.16 | $65.77 | 600 | — | — |
| 2014-02-13 | $26.61 | $66.90 | 0 | — | — |
| 2014-02-12 | $26.61 | $66.90 | 500 | — | — |
| 2014-02-11 | $26.64 | $66.98 | 1,000 | — | — |
| 2014-02-10 | $26.25 | $66.00 | 600 | — | — |
| 2014-02-07 | $26.49 | $66.60 | 700 | — | — |
| 2014-02-06 | $25.85 | $64.99 | 300 | — | — |
| 2014-02-05 | $25.83 | $64.94 | 0 | — | — |
| 2014-02-04 | $25.83 | $64.94 | 0 | — | — |
| 2014-02-03 | $25.83 | $64.94 | 300 | — | — |
| 2014-01-31 | $25.69 | $64.59 | 300 | — | — |
| 2014-01-30 | $26.14 | $65.72 | 0 | — | — |
| 2014-01-29 | $26.14 | $65.72 | 0 | — | — |
| 2014-01-28 | $26.14 | $65.72 | 400 | — | — |
| 2014-01-27 | $25.13 | $63.18 | 600 | — | — |
| 2014-01-24 | $26.40 | $66.37 | 400 | — | — |
| 2014-01-23 | $27.19 | $68.36 | 1,400 | — | — |
| 2014-01-22 | $27.10 | $68.13 | 2,500 | — | — |
| 2014-01-21 | $27.00 | $67.88 | 0 | — | — |
| 2014-01-17 | $27.00 | $67.88 | 0 | — | — |
| 2014-01-16 | $27.00 | $67.88 | 1,500 | — | — |
| 2014-01-15 | $27.40 | $68.89 | 700 | — | — |
| 2014-01-14 | $27.47 | $68.29 | 1,400 | — | — |
| 2014-01-13 | $27.20 | $67.61 | 1,200 | — | — |
| 2014-01-10 | $26.10 | $64.88 | 400 | — | — |
| 2014-01-09 | $26.26 | $65.28 | 1,500 | — | — |
| 2014-01-08 | $27.00 | $67.12 | 600 | — | — |
| 2014-01-07 | $26.11 | $64.90 | 700 | — | — |
| 2014-01-06 | $25.71 | $63.91 | 300 | — | — |
| 2014-01-03 | $25.90 | $64.38 | 0 | — | — |
| 2014-01-02 | $25.90 | $64.38 | 1,400 | — | — |