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
- 2003-07-03 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 | $25.70 | $26.42 | 197,298 | — | — |
| 2014-12-30 | $25.68 | $26.41 | 175,790 | — | — |
| 2014-12-29 | $25.44 | $26.16 | 124,968 | — | — |
| 2014-12-26 | $25.66 | $26.39 | 112,625 | — | — |
| 2014-12-24 | $25.39 | $26.10 | 86,579 | — | — |
| 2014-12-23 | $25.19 | $25.90 | 88,122 | — | — |
| 2014-12-22 | $25.23 | $25.95 | 202,018 | — | — |
| 2014-12-19 | $24.92 | $25.63 | 204,377 | — | — |
| 2014-12-18 | $25.74 | $26.47 | 192,307 | — | — |
| 2014-12-17 | $25.02 | $25.73 | 213,180 | — | — |
| 2014-12-16 | $24.78 | $25.48 | 96,653 | — | — |
| 2014-12-15 | $25.02 | $25.73 | 140,033 | — | — |
| 2014-12-12 | $25.63 | $26.35 | 141,576 | — | — |
| 2014-12-11 | $25.48 | $26.20 | 191,309 | — | — |
| 2014-12-10 | $25.54 | $26.26 | 258,829 | — | — |
| 2014-12-09 | $25.15 | $25.86 | 98,286 | — | — |
| 2014-12-08 | $24.79 | $25.49 | 163,901 | — | — |
| 2014-12-05 | $25.24 | $25.96 | 190,038 | — | — |
| 2014-12-04 | $24.61 | $25.30 | 143,391 | — | — |
| 2014-12-03 | $24.16 | $24.85 | 172,250 | — | — |
| 2014-12-02 | $23.04 | $23.69 | 231,149 | — | — |
| 2014-12-01 | $22.39 | $23.02 | 122,427 | — | — |
| 2014-11-28 | $22.96 | $23.61 | 79,046 | — | — |
| 2014-11-26 | $23.39 | $24.05 | 73,329 | — | — |
| 2014-11-25 | $23.19 | $23.85 | 85,127 | — | — |
| 2014-11-24 | $23.12 | $23.77 | 95,654 | — | — |
| 2014-11-21 | $23.07 | $23.73 | 127,600 | — | — |
| 2014-11-20 | $23.39 | $24.05 | 100,827 | — | — |
| 2014-11-19 | $22.94 | $23.59 | 252,114 | — | — |
| 2014-11-18 | $23.81 | $24.48 | 133,136 | — | — |
| 2014-11-17 | $23.28 | $23.94 | 106,908 | — | — |
| 2014-11-14 | $24.12 | $24.80 | 107,271 | — | — |
| 2014-11-13 | $24.34 | $25.03 | 257,922 | — | — |
| 2014-11-12 | $24.02 | $24.70 | 145,841 | — | — |
| 2014-11-11 | $24.02 | $24.70 | 108,723 | — | — |
| 2014-11-10 | $24.30 | $24.98 | 85,399 | — | — |
| 2014-11-07 | $23.91 | $24.59 | 75,598 | — | — |
| 2014-11-06 | $24.11 | $24.79 | 173,793 | — | — |
| 2014-11-05 | $23.80 | $24.47 | 133,499 | — | — |
| 2014-11-04 | $24.09 | $24.77 | 350,581 | — | — |
| 2014-11-03 | $24.03 | $24.71 | 102,461 | — | — |
| 2014-10-31 | $23.67 | $24.34 | 143,300 | — | — |
| 2014-10-30 | $23.10 | $23.75 | 182,869 | — | — |
| 2014-10-29 | $23.50 | $24.17 | 234,144 | — | — |
| 2014-10-28 | $22.65 | $23.30 | 80,408 | — | — |
| 2014-10-27 | $22.38 | $23.01 | 128,961 | — | — |
| 2014-10-24 | $22.47 | $23.10 | 49,914 | — | — |
| 2014-10-23 | $22.65 | $23.30 | 98,377 | — | — |
| 2014-10-22 | $22.16 | $22.79 | 97,832 | — | — |
| 2014-10-21 | $23.03 | $23.68 | 122,336 | — | — |
| 2014-10-20 | $21.95 | $22.57 | 180,146 | — | — |
| 2014-10-17 | $21.66 | $22.28 | 128,961 | — | — |
| 2014-10-16 | $21.94 | $22.56 | 193,850 | — | — |
| 2014-10-15 | $22.02 | $22.64 | 230,514 | — | — |
| 2014-10-14 | $21.72 | $22.33 | 172,886 | — | — |
| 2014-10-13 | $22.04 | $22.50 | 260,100 | — | — |
| 2014-10-10 | $22.24 | $22.70 | 355,663 | — | — |
| 2014-10-09 | $24.33 | $24.84 | 175,517 | — | — |
| 2014-10-08 | $24.79 | $25.31 | 130,231 | — | — |
| 2014-10-07 | $24.03 | $24.54 | 93,930 | — | — |
| 2014-10-06 | $24.36 | $24.88 | 138,581 | — | — |
| 2014-10-03 | $24.99 | $25.52 | 98,649 | — | — |
| 2014-10-02 | $24.68 | $25.20 | 146,386 | — | — |
| 2014-10-01 | $24.75 | $25.27 | 151,286 | — | — |
| 2014-09-30 | $24.92 | $25.45 | 76,778 | — | — |
| 2014-09-29 | $25.32 | $25.85 | 95,836 | — | — |
| 2014-09-26 | $25.18 | $25.71 | 137,764 | — | — |
| 2014-09-25 | $24.42 | $24.93 | 272,987 | — | — |
| 2014-09-24 | $25.40 | $25.93 | 114,894 | — | — |
| 2014-09-23 | $25.15 | $25.67 | 125,966 | — | — |
| 2014-09-22 | $25.43 | $25.97 | 98,377 | — | — |
| 2014-09-19 | $26.20 | $26.75 | 198,660 | — | — |
| 2014-09-18 | $26.13 | $26.68 | 119,159 | — | — |
| 2014-09-17 | $25.51 | $26.05 | 63,709 | — | — |
| 2014-09-16 | $25.59 | $26.12 | 98,105 | — | — |
| 2014-09-15 | $25.00 | $25.53 | 126,148 | — | — |
| 2014-09-12 | $25.81 | $26.35 | 81,860 | — | — |
| 2014-09-11 | $26.28 | $26.83 | 61,894 | — | — |
| 2014-09-10 | $26.32 | $26.88 | 156,005 | — | — |
| 2014-09-09 | $25.45 | $25.99 | 136,766 | — | — |
| 2014-09-08 | $25.80 | $26.34 | 173,430 | — | — |
| 2014-09-05 | $26.15 | $26.70 | 46,012 | — | — |
| 2014-09-04 | $26.00 | $26.55 | 184,865 | — | — |
| 2014-09-03 | $26.07 | $26.62 | 116,981 | — | — |
| 2014-09-02 | $26.38 | $26.93 | 86,760 | — | — |
| 2014-08-29 | $26.37 | $26.92 | 93,113 | — | — |
| 2014-08-28 | $26.36 | $26.91 | 141,122 | — | — |
| 2014-08-27 | $26.48 | $27.04 | 58,718 | — | — |
| 2014-08-26 | $26.42 | $26.98 | 52,093 | — | — |
| 2014-08-25 | $26.42 | $26.98 | 145,206 | — | — |
| 2014-08-22 | $26.81 | $27.37 | 187,315 | — | — |
| 2014-08-21 | $27.14 | $27.71 | 52,274 | — | — |
| 2014-08-20 | $27.08 | $27.65 | 91,661 | — | — |
| 2014-08-19 | $27.21 | $27.78 | 390,513 | — | — |
| 2014-08-18 | $26.89 | $27.45 | 116,618 | — | — |
| 2014-08-15 | $26.53 | $27.09 | 141,666 | — | — |
| 2014-08-14 | $26.48 | $27.04 | 195,937 | — | — |
| 2014-08-13 | $26.25 | $26.80 | 297,672 | — | — |
| 2014-08-12 | $26.96 | $27.53 | 155,733 | — | — |
| 2014-08-11 | $26.81 | $27.37 | 125,240 | — | — |
| 2014-08-08 | $26.11 | $26.66 | 162,903 | — | — |
| 2014-08-07 | $26.13 | $26.68 | 104,639 | — | — |
| 2014-08-06 | $26.35 | $26.90 | 71,423 | — | — |
| 2014-08-05 | $26.31 | $26.87 | 86,579 | — | — |
| 2014-08-04 | $26.25 | $26.80 | 66,522 | — | — |
| 2014-08-01 | $26.29 | $26.84 | 150,197 | — | — |
| 2014-07-31 | $25.92 | $26.46 | 202,381 | — | — |
| 2014-07-30 | $26.13 | $26.68 | 70,425 | — | — |
| 2014-07-29 | $25.89 | $26.44 | 81,406 | — | — |
| 2014-07-28 | $26.02 | $26.56 | 177,423 | — | — |
| 2014-07-25 | $26.13 | $26.68 | 134,951 | — | — |
| 2014-07-24 | $26.80 | $27.36 | 81,497 | — | — |
| 2014-07-23 | $26.81 | $27.37 | 103,550 | — | — |
| 2014-07-22 | $27.47 | $28.05 | 146,023 | — | — |
| 2014-07-21 | $27.27 | $27.85 | 112,353 | — | — |
| 2014-07-18 | $26.71 | $27.27 | 147,384 | — | — |
| 2014-07-17 | $26.26 | $26.81 | 195,211 | — | — |
| 2014-07-16 | $27.26 | $27.83 | 148,201 | — | — |
| 2014-07-15 | $27.35 | $27.92 | 434,982 | — | — |
| 2014-07-14 | $26.43 | $26.99 | 73,238 | — | — |
| 2014-07-11 | $26.64 | $27.20 | 105,637 | — | — |
| 2014-07-10 | $26.25 | $26.80 | 72,240 | — | — |
| 2014-07-09 | $26.70 | $27.26 | 196,119 | — | — |
| 2014-07-08 | $26.17 | $26.72 | 213,997 | — | — |
| 2014-07-07 | $26.31 | $26.87 | 86,034 | — | — |
| 2014-07-03 | $26.78 | $27.34 | 37,390 | — | — |
| 2014-07-02 | $26.87 | $27.44 | 177,060 | — | — |
| 2014-07-01 | $26.46 | $27.01 | 109,540 | — | — |
| 2014-06-30 | $26.59 | $27.15 | 132,591 | — | — |
| 2014-06-27 | $26.69 | $27.25 | 97,923 | — | — |
| 2014-06-26 | $26.61 | $27.17 | 130,322 | — | — |
| 2014-06-25 | $26.19 | $26.74 | 113,079 | — | — |
| 2014-06-24 | $26.47 | $27.02 | 191,127 | — | — |
| 2014-06-23 | $26.19 | $26.74 | 153,737 | — | — |
| 2014-06-20 | $26.65 | $27.22 | 205,103 | — | — |
| 2014-06-19 | $26.83 | $27.40 | 113,261 | — | — |
| 2014-06-18 | $27.19 | $27.77 | 96,290 | — | — |
| 2014-06-17 | $27.28 | $27.86 | 95,564 | — | — |
| 2014-06-16 | $27.18 | $27.76 | 113,987 | — | — |
| 2014-06-13 | $27.19 | $27.77 | 118,796 | — | — |
| 2014-06-12 | $27.16 | $27.73 | 125,694 | — | — |
| 2014-06-11 | $27.43 | $28.00 | 93,113 | — | — |
| 2014-06-10 | $27.32 | $27.89 | 132,046 | — | — |
| 2014-06-09 | $27.43 | $28.00 | 300,485 | — | — |
| 2014-06-06 | $28.43 | $29.03 | 299,578 | — | — |
| 2014-06-05 | $28.36 | $28.96 | 441,970 | — | — |
| 2014-06-04 | $27.93 | $28.52 | 235,415 | — | — |
| 2014-06-03 | $27.80 | $28.39 | 436,343 | — | — |
| 2014-06-02 | $27.27 | $27.85 | 316,549 | — | — |
| 2014-05-30 | $26.90 | $27.46 | 193,124 | — | — |
| 2014-05-29 | $27.21 | $27.78 | 362,924 | — | — |
| 2014-05-28 | $26.53 | $27.09 | 457,852 | — | — |
| 2014-05-27 | $26.26 | $26.81 | 681,923 | — | — |
| 2014-05-23 | $25.05 | $25.57 | 554,232 | — | — |
| 2014-05-22 | $23.17 | $23.66 | 565,213 | — | — |
| 2014-05-21 | $23.58 | $24.08 | 145,024 | — | — |
| 2014-05-20 | $23.58 | $24.08 | 189,857 | — | — |
| 2014-05-19 | $23.67 | $24.17 | 206,192 | — | — |
| 2014-05-16 | $23.35 | $23.84 | 356,299 | — | — |
| 2014-05-15 | $23.69 | $24.19 | 422,277 | — | — |
| 2014-05-14 | $24.85 | $25.37 | 503,229 | — | — |
| 2014-05-13 | $24.11 | $24.62 | 377,989 | — | — |
| 2014-05-12 | $23.90 | $24.40 | 190,038 | — | — |
| 2014-05-09 | $22.84 | $23.32 | 166,351 | — | — |
| 2014-05-08 | $22.51 | $22.99 | 135,495 | — | — |
| 2014-05-07 | $22.65 | $23.13 | 221,257 | — | — |
| 2014-05-06 | $22.67 | $23.14 | 158,910 | — | — |
| 2014-05-05 | $23.14 | $23.63 | 87,123 | — | — |
| 2014-05-02 | $23.03 | $23.51 | 97,016 | — | — |
| 2014-05-01 | $23.02 | $23.50 | 132,591 | — | — |
| 2014-04-30 | $23.18 | $23.67 | 154,553 | — | — |
| 2014-04-29 | $23.35 | $23.84 | 154,826 | — | — |
| 2014-04-28 | $23.03 | $23.51 | 142,665 | — | — |
| 2014-04-25 | $23.76 | $24.26 | 307,927 | — | — |
| 2014-04-24 | $24.25 | $24.76 | 174,973 | — | — |
| 2014-04-23 | $24.16 | $24.67 | 259,011 | — | — |
| 2014-04-22 | $23.97 | $24.47 | 257,196 | — | — |
| 2014-04-21 | $23.77 | $24.27 | 167,985 | — | — |
| 2014-04-17 | $23.81 | $24.31 | 189,221 | — | — |
| 2014-04-16 | $23.83 | $24.34 | 268,358 | — | — |
| 2014-04-15 | $23.17 | $23.66 | 452,407 | — | — |
| 2014-04-14 | $24.24 | $24.75 | 244,944 | — | — |
| 2014-04-11 | $24.74 | $25.26 | 557,681 | — | — |
| 2014-04-10 | $25.73 | $26.27 | 522,559 | — | — |
| 2014-04-09 | $25.16 | $25.69 | 164,083 | — | — |
| 2014-04-08 | $24.45 | $24.97 | 130,050 | — | — |
| 2014-04-07 | $24.21 | $24.72 | 162,993 | — | — |
| 2014-04-04 | $24.32 | $24.83 | 153,464 | — | — |
| 2014-04-03 | $25.01 | $25.54 | 183,050 | — | — |
| 2014-04-02 | $25.24 | $25.78 | 150,016 | — | — |
| 2014-04-01 | $24.86 | $25.38 | 132,682 | — | — |
| 2014-03-31 | $24.31 | $24.82 | 161,995 | — | — |
| 2014-03-28 | $23.76 | $24.26 | 218,988 | — | — |
| 2014-03-27 | $23.58 | $24.08 | 452,044 | — | — |
| 2014-03-26 | $24.87 | $25.39 | 234,598 | — | — |
| 2014-03-25 | $25.22 | $25.75 | 238,591 | — | — |
| 2014-03-24 | $24.99 | $25.52 | 426,360 | — | — |
| 2014-03-21 | $25.01 | $25.54 | 448,686 | — | — |
| 2014-03-20 | $24.88 | $25.40 | 147,293 | — | — |
| 2014-03-19 | $25.00 | $25.53 | 128,235 | — | — |
| 2014-03-18 | $25.17 | $25.70 | 153,011 | — | — |
| 2014-03-17 | $24.97 | $25.49 | 231,240 | — | — |
| 2014-03-14 | $25.00 | $25.53 | 109,812 | — | — |
| 2014-03-13 | $24.74 | $25.26 | 231,512 | — | — |
| 2014-03-12 | $24.74 | $25.26 | 318,545 | — | — |
| 2014-03-11 | $25.09 | $25.62 | 531,725 | — | — |
| 2014-03-10 | $25.15 | $25.67 | 225,523 | — | — |
| 2014-03-07 | $25.22 | $25.75 | 159,817 | — | — |
| 2014-03-06 | $25.37 | $25.90 | 151,014 | — | — |
| 2014-03-05 | $25.52 | $26.06 | 283,514 | — | — |
| 2014-03-04 | $25.21 | $25.74 | 226,158 | — | — |
| 2014-03-03 | $24.90 | $25.43 | 261,915 | — | — |
| 2014-02-28 | $25.12 | $25.65 | 212,817 | — | — |
| 2014-02-27 | $25.32 | $25.85 | 236,141 | — | — |
| 2014-02-26 | $25.22 | $25.75 | 512,667 | — | — |
| 2014-02-25 | $24.43 | $24.94 | 205,012 | — | — |
| 2014-02-24 | $24.66 | $25.18 | 332,884 | — | — |
| 2014-02-21 | $24.68 | $25.20 | 510,761 | — | — |
| 2014-02-20 | $24.02 | $24.53 | 218,081 | — | — |
| 2014-02-19 | $23.58 | $24.08 | 383,343 | — | — |
| 2014-02-18 | $22.84 | $23.32 | 175,154 | — | — |
| 2014-02-14 | $22.58 | $23.05 | 86,125 | — | — |
| 2014-02-13 | $22.60 | $23.08 | 137,219 | — | — |
| 2014-02-12 | $22.20 | $22.67 | 222,709 | — | — |
| 2014-02-11 | $22.30 | $22.77 | 232,601 | — | — |
| 2014-02-10 | $21.69 | $22.14 | 174,791 | — | — |
| 2014-02-07 | $20.99 | $21.43 | 78,593 | — | — |
| 2014-02-06 | $20.96 | $21.40 | 175,608 | — | — |
| 2014-02-05 | $20.86 | $21.30 | 92,932 | — | — |
| 2014-02-04 | $20.61 | $21.04 | 90,935 | — | — |
| 2014-02-03 | $20.29 | $20.71 | 210,367 | — | — |
| 2014-01-31 | $20.89 | $21.33 | 176,607 | — | — |
| 2014-01-30 | $21.56 | $22.02 | 112,534 | — | — |
| 2014-01-29 | $21.30 | $21.75 | 142,302 | — | — |
| 2014-01-28 | $21.48 | $21.93 | 162,358 | — | — |
| 2014-01-27 | $20.54 | $20.97 | 86,307 | — | — |
| 2014-01-24 | $20.78 | $21.22 | 118,070 | — | — |
| 2014-01-23 | $21.15 | $21.59 | 126,601 | — | — |
| 2014-01-22 | $21.42 | $21.87 | 242,131 | — | — |
| 2014-01-21 | $20.85 | $21.29 | 170,526 | — | — |
| 2014-01-17 | $20.67 | $21.11 | 336,424 | — | — |
| 2014-01-16 | $20.21 | $20.63 | 154,553 | — | — |
| 2014-01-15 | $20.34 | $20.77 | 121,338 | — | — |
| 2014-01-14 | $20.61 | $21.04 | 100,192 | — | — |
| 2014-01-13 | $19.98 | $20.40 | 344,047 | — | — |
| 2014-01-10 | $21.10 | $21.55 | 165,353 | — | — |
| 2014-01-09 | $20.16 | $20.59 | 162,540 | — | — |
| 2014-01-08 | $20.86 | $21.30 | 171,615 | — | — |
| 2014-01-07 | $20.40 | $20.83 | 236,141 | — | — |
| 2014-01-06 | $20.58 | $21.02 | 116,800 | — | — |
| 2014-01-03 | $21.11 | $21.56 | 95,745 | — | — |
| 2014-01-02 | $20.91 | $21.35 | 113,170 | — | — |