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
- 2000-11-21 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 | $32.20 | $32.20 | 11,080 | — | — |
| 2014-12-30 | $32.10 | $32.10 | 10,030 | — | — |
| 2014-12-29 | $32.30 | $32.30 | 8,900 | — | — |
| 2014-12-26 | $32.60 | $32.60 | 5,690 | — | — |
| 2014-12-24 | $33.00 | $33.00 | 3,090 | — | — |
| 2014-12-23 | $32.80 | $32.80 | 7,260 | — | — |
| 2014-12-22 | $30.60 | $30.60 | 8,630 | — | — |
| 2014-12-19 | $29.10 | $29.10 | 15,670 | — | — |
| 2014-12-18 | $29.80 | $29.80 | 12,450 | — | — |
| 2014-12-17 | $28.60 | $28.60 | 8,110 | — | — |
| 2014-12-16 | $27.40 | $27.40 | 10,160 | — | — |
| 2014-12-15 | $26.50 | $26.50 | 23,270 | — | — |
| 2014-12-12 | $28.30 | $28.30 | 5,740 | — | — |
| 2014-12-11 | $28.90 | $28.90 | 12,620 | — | — |
| 2014-12-10 | $28.00 | $28.00 | 24,190 | — | — |
| 2014-12-09 | $29.90 | $29.90 | 8,540 | — | — |
| 2014-12-08 | $28.60 | $28.60 | 19,400 | — | — |
| 2014-12-05 | $30.00 | $30.00 | 10,720 | — | — |
| 2014-12-04 | $29.70 | $29.70 | 19,000 | — | — |
| 2014-12-03 | $30.40 | $30.40 | 6,250 | — | — |
| 2014-12-02 | $30.90 | $30.90 | 13,410 | — | — |
| 2014-12-01 | $30.60 | $30.60 | 13,240 | — | — |
| 2014-11-28 | $31.20 | $31.20 | 3,200 | — | — |
| 2014-11-26 | $32.10 | $32.10 | 5,640 | — | — |
| 2014-11-25 | $32.00 | $32.00 | 3,530 | — | — |
| 2014-11-24 | $31.80 | $31.80 | 6,790 | — | — |
| 2014-11-21 | $30.90 | $30.90 | 9,050 | — | — |
| 2014-11-20 | $31.90 | $31.90 | 19,750 | — | — |
| 2014-11-19 | $32.80 | $32.80 | 6,720 | — | — |
| 2014-11-18 | $33.00 | $33.00 | 11,000 | — | — |
| 2014-11-17 | $32.70 | $32.70 | 10,130 | — | — |
| 2014-11-14 | $33.90 | $33.90 | 14,610 | — | — |
| 2014-11-13 | $35.80 | $35.80 | 17,790 | — | — |
| 2014-11-12 | $36.10 | $36.10 | 21,410 | — | — |
| 2014-11-11 | $36.50 | $36.50 | 19,900 | — | — |
| 2014-11-10 | $35.50 | $35.50 | 21,950 | — | — |
| 2014-11-07 | $34.40 | $34.40 | 37,290 | — | — |
| 2014-11-06 | $30.90 | $30.90 | 32,380 | — | — |
| 2014-11-05 | $29.00 | $29.00 | 10,160 | — | — |
| 2014-11-04 | $29.50 | $29.50 | 16,410 | — | — |
| 2014-11-03 | $29.60 | $29.60 | 15,990 | — | — |
| 2014-10-31 | $28.50 | $28.50 | 6,820 | — | — |
| 2014-10-30 | $28.70 | $28.70 | 6,730 | — | — |
| 2014-10-29 | $29.90 | $29.90 | 10,020 | — | — |
| 2014-10-28 | $29.60 | $29.60 | 8,390 | — | — |
| 2014-10-27 | $30.40 | $30.40 | 15,210 | — | — |
| 2014-10-24 | $28.10 | $28.10 | 9,970 | — | — |
| 2014-10-23 | $28.60 | $28.60 | 5,940 | — | — |
| 2014-10-22 | $28.10 | $28.10 | 7,780 | — | — |
| 2014-10-21 | $28.60 | $28.60 | 14,400 | — | — |
| 2014-10-20 | $29.30 | $29.30 | 13,860 | — | — |
| 2014-10-17 | $27.70 | $27.70 | 12,500 | — | — |
| 2014-10-16 | $27.20 | $27.20 | 7,460 | — | — |
| 2014-10-15 | $26.00 | $26.00 | 11,140 | — | — |
| 2014-10-14 | $25.60 | $25.60 | 18,380 | — | — |
| 2014-10-13 | $25.40 | $25.40 | 33,630 | — | — |
| 2014-10-10 | $26.50 | $26.50 | 66,010 | — | — |
| 2014-10-09 | $31.70 | $31.70 | 27,080 | — | — |
| 2014-10-08 | $32.70 | $32.70 | 20,380 | — | — |
| 2014-10-07 | $33.50 | $33.50 | 18,940 | — | — |
| 2014-10-06 | $35.00 | $35.00 | 21,350 | — | — |
| 2014-10-03 | $35.50 | $35.50 | 20,410 | — | — |
| 2014-10-02 | $35.90 | $35.90 | 41,590 | — | — |
| 2014-10-01 | $33.90 | $33.90 | 39,270 | — | — |
| 2014-09-30 | $36.70 | $36.70 | 68,750 | — | — |
| 2014-09-29 | $37.20 | $37.20 | 49,540 | — | — |
| 2014-09-26 | $35.70 | $35.70 | 76,780 | — | — |
| 2014-09-25 | $31.70 | $31.70 | 15,090 | — | — |
| 2014-09-24 | $32.40 | $32.40 | 24,680 | — | — |
| 2014-09-23 | $31.70 | $31.70 | 39,670 | — | — |
| 2014-09-22 | $32.10 | $32.10 | 64,530 | — | — |
| 2014-09-19 | $30.80 | $30.80 | 98,940 | — | — |
| 2014-09-18 | $31.00 | $31.00 | 103,920 | — | — |
| 2014-09-17 | $30.80 | $30.80 | 139,080 | — | — |
| 2014-09-16 | $28.70 | $28.70 | 70,980 | — | — |
| 2014-09-15 | $25.20 | $25.20 | 42,630 | — | — |
| 2014-09-12 | $23.60 | $23.60 | 26,820 | — | — |
| 2014-09-11 | $23.40 | $23.40 | 20,740 | — | — |
| 2014-09-10 | $22.80 | $22.80 | 12,200 | — | — |
| 2014-09-09 | $22.90 | $22.90 | 29,650 | — | — |
| 2014-09-08 | $23.00 | $23.00 | 8,830 | — | — |
| 2014-09-05 | $23.30 | $23.30 | 18,780 | — | — |
| 2014-09-04 | $23.20 | $23.20 | 36,510 | — | — |
| 2014-09-03 | $22.80 | $22.80 | 15,790 | — | — |
| 2014-09-02 | $22.50 | $22.50 | 19,730 | — | — |
| 2014-08-29 | $22.50 | $22.50 | 5,480 | — | — |
| 2014-08-28 | $22.60 | $22.60 | 10,520 | — | — |
| 2014-08-27 | $22.80 | $22.80 | 31,550 | — | — |
| 2014-08-26 | $22.10 | $22.10 | 46,650 | — | — |
| 2014-08-25 | $22.00 | $22.00 | 58,880 | — | — |
| 2014-08-22 | $20.80 | $20.80 | 35,870 | — | — |
| 2014-08-21 | $19.80 | $19.80 | 5,860 | — | — |
| 2014-08-20 | $20.20 | $20.20 | 31,900 | — | — |
| 2014-08-19 | $20.00 | $20.00 | 16,720 | — | — |
| 2014-08-18 | $19.70 | $19.70 | 20,670 | — | — |
| 2014-08-15 | $19.70 | $19.70 | 24,910 | — | — |
| 2014-08-14 | $20.10 | $20.10 | 28,470 | — | — |
| 2014-08-13 | $19.30 | $19.30 | 25,540 | — | — |
| 2014-08-12 | $18.40 | $18.40 | 29,790 | — | — |
| 2014-08-11 | $18.10 | $18.10 | 41,910 | — | — |
| 2014-08-08 | $19.50 | $19.50 | 64,210 | — | — |
| 2014-08-07 | $18.60 | $18.60 | 63,450 | — | — |
| 2014-08-06 | $18.80 | $18.80 | 36,060 | — | — |
| 2014-08-05 | $18.90 | $18.90 | 15,200 | — | — |
| 2014-08-04 | $18.70 | $18.70 | 5,190 | — | — |
| 2014-08-01 | $18.50 | $18.50 | 6,110 | — | — |
| 2014-07-31 | $18.80 | $18.80 | 10,160 | — | — |
| 2014-07-30 | $18.70 | $18.70 | 2,500 | — | — |
| 2014-07-29 | $18.20 | $18.20 | 2,860 | — | — |
| 2014-07-28 | $18.40 | $18.40 | 13,880 | — | — |
| 2014-07-25 | $19.20 | $19.20 | 4,490 | — | — |
| 2014-07-24 | $18.90 | $18.90 | 2,710 | — | — |
| 2014-07-23 | $18.70 | $18.70 | 3,760 | — | — |
| 2014-07-22 | $18.70 | $18.70 | 6,580 | — | — |
| 2014-07-21 | $18.80 | $18.80 | 2,220 | — | — |
| 2014-07-18 | $18.70 | $18.70 | 4,530 | — | — |
| 2014-07-17 | $18.50 | $18.50 | 7,760 | — | — |
| 2014-07-16 | $18.40 | $18.40 | 11,430 | — | — |
| 2014-07-15 | $18.60 | $18.60 | 4,490 | — | — |
| 2014-07-14 | $18.90 | $18.90 | 5,510 | — | — |
| 2014-07-11 | $19.10 | $19.10 | 4,570 | — | — |
| 2014-07-10 | $19.10 | $19.10 | 9,020 | — | — |
| 2014-07-09 | $19.50 | $19.50 | 12,820 | — | — |
| 2014-07-08 | $20.20 | $20.20 | 15,660 | — | — |
| 2014-07-07 | $18.80 | $18.80 | 6,360 | — | — |
| 2014-07-03 | $19.20 | $19.20 | 3,050 | — | — |
| 2014-07-02 | $19.50 | $19.50 | 6,340 | — | — |
| 2014-07-01 | $19.50 | $19.50 | 4,540 | — | — |
| 2014-06-30 | $19.10 | $19.10 | 4,100 | — | — |
| 2014-06-27 | $19.40 | $19.40 | 6,050 | — | — |
| 2014-06-26 | $18.70 | $18.70 | 10,280 | — | — |
| 2014-06-25 | $19.20 | $19.20 | 6,080 | — | — |
| 2014-06-24 | $19.80 | $19.80 | 6,600 | — | — |
| 2014-06-23 | $20.30 | $20.30 | 5,940 | — | — |
| 2014-06-20 | $21.00 | $21.00 | 41,420 | — | — |
| 2014-06-19 | $20.00 | $20.00 | 17,630 | — | — |
| 2014-06-18 | $19.30 | $19.30 | 16,180 | — | — |
| 2014-06-17 | $18.90 | $18.90 | 18,870 | — | — |
| 2014-06-16 | $18.60 | $18.60 | 21,950 | — | — |
| 2014-06-13 | $18.10 | $18.10 | 13,360 | — | — |
| 2014-06-12 | $17.90 | $17.90 | 27,250 | — | — |
| 2014-06-11 | $17.20 | $17.20 | 8,680 | — | — |
| 2014-06-10 | $16.90 | $16.90 | 8,040 | — | — |
| 2014-06-09 | $16.80 | $16.80 | 8,580 | — | — |
| 2014-06-06 | $16.20 | $16.20 | 6,660 | — | — |
| 2014-06-05 | $16.40 | $16.40 | 10,640 | — | — |
| 2014-06-04 | $16.00 | $16.00 | 19,590 | — | — |
| 2014-06-03 | $16.30 | $16.30 | 15,710 | — | — |
| 2014-06-02 | $16.80 | $16.80 | 8,390 | — | — |
| 2014-05-30 | $16.90 | $16.90 | 29,340 | — | — |
| 2014-05-29 | $16.80 | $16.80 | 14,770 | — | — |
| 2014-05-28 | $16.50 | $16.50 | 22,410 | — | — |
| 2014-05-27 | $16.50 | $16.50 | 11,840 | — | — |
| 2014-05-23 | $16.30 | $16.30 | 12,910 | — | — |
| 2014-05-22 | $15.80 | $15.80 | 29,850 | — | — |
| 2014-05-21 | $15.20 | $15.20 | 15,840 | — | — |
| 2014-05-20 | $15.90 | $15.90 | 16,160 | — | — |
| 2014-05-19 | $16.20 | $16.20 | 15,970 | — | — |
| 2014-05-16 | $16.00 | $16.00 | 14,370 | — | — |
| 2014-05-15 | $16.20 | $16.20 | 17,100 | — | — |
| 2014-05-14 | $16.60 | $16.60 | 27,580 | — | — |
| 2014-05-13 | $16.60 | $16.60 | 18,110 | — | — |
| 2014-05-12 | $17.30 | $17.30 | 18,560 | — | — |
| 2014-05-09 | $17.50 | $17.50 | 35,640 | — | — |
| 2014-05-08 | $17.70 | $17.70 | 24,640 | — | — |
| 2014-05-07 | $17.60 | $17.60 | 21,840 | — | — |
| 2014-05-06 | $17.90 | $17.90 | 9,970 | — | — |
| 2014-05-05 | $18.00 | $18.00 | 10,720 | — | — |
| 2014-05-02 | $18.10 | $18.10 | 22,470 | — | — |
| 2014-05-01 | $17.80 | $17.80 | 14,430 | — | — |
| 2014-04-30 | $18.10 | $18.10 | 20,030 | — | — |
| 2014-04-29 | $18.10 | $18.10 | 24,340 | — | — |
| 2014-04-28 | $18.00 | $18.00 | 13,870 | — | — |
| 2014-04-25 | $18.60 | $18.60 | 10,040 | — | — |
| 2014-04-24 | $19.50 | $19.50 | 12,160 | — | — |
| 2014-04-23 | $19.50 | $19.50 | 13,290 | — | — |
| 2014-04-22 | $20.40 | $20.40 | 19,140 | — | — |
| 2014-04-21 | $19.20 | $19.20 | 6,450 | — | — |
| 2014-04-17 | $19.30 | $19.30 | 17,280 | — | — |
| 2014-04-16 | $19.00 | $19.00 | 16,470 | — | — |
| 2014-04-15 | $18.00 | $18.00 | 22,180 | — | — |
| 2014-04-14 | $18.50 | $18.50 | 26,110 | — | — |
| 2014-04-11 | $19.40 | $19.40 | 19,390 | — | — |
| 2014-04-10 | $19.70 | $19.70 | 46,070 | — | — |
| 2014-04-09 | $21.50 | $21.50 | 66,470 | — | — |
| 2014-04-08 | $21.20 | $21.20 | 81,370 | — | — |
| 2014-04-07 | $19.90 | $19.90 | 39,270 | — | — |
| 2014-04-04 | $19.50 | $19.50 | 40,010 | — | — |
| 2014-04-03 | $20.70 | $20.70 | 76,310 | — | — |
| 2014-04-02 | $20.50 | $20.50 | 103,610 | — | — |
| 2014-04-01 | $19.30 | $19.30 | 44,770 | — | — |
| 2014-03-31 | $17.60 | $17.60 | 40,610 | — | — |
| 2014-03-28 | $17.60 | $17.60 | 26,130 | — | — |
| 2014-03-27 | $18.10 | $18.10 | 24,530 | — | — |
| 2014-03-26 | $18.20 | $18.20 | 28,330 | — | — |
| 2014-03-25 | $18.70 | $18.70 | 26,110 | — | — |
| 2014-03-24 | $18.80 | $18.80 | 54,540 | — | — |
| 2014-03-21 | $20.00 | $20.00 | 116,710 | — | — |
| 2014-03-20 | $18.40 | $18.40 | 40,790 | — | — |
| 2014-03-19 | $18.60 | $18.60 | 52,650 | — | — |
| 2014-03-18 | $19.10 | $19.10 | 43,560 | — | — |
| 2014-03-17 | $19.00 | $19.00 | 73,800 | — | — |
| 2014-03-14 | $19.70 | $19.70 | 55,570 | — | — |
| 2014-03-13 | $19.70 | $19.70 | 43,610 | — | — |
| 2014-03-12 | $20.40 | $20.40 | 59,130 | — | — |
| 2014-03-11 | $20.90 | $20.90 | 87,790 | — | — |
| 2014-03-10 | $21.10 | $21.10 | 91,360 | — | — |
| 2014-03-07 | $21.20 | $21.20 | 325,840 | — | — |
| 2014-03-06 | $28.50 | $28.50 | 74,990 | — | — |
| 2014-03-05 | $25.90 | $25.90 | 31,230 | — | — |
| 2014-03-04 | $25.00 | $25.00 | 36,080 | — | — |
| 2014-03-03 | $23.50 | $23.50 | 18,350 | — | — |
| 2014-02-28 | $24.10 | $24.10 | 32,400 | — | — |
| 2014-02-27 | $24.90 | $24.90 | 35,340 | — | — |
| 2014-02-26 | $24.70 | $24.70 | 14,610 | — | — |
| 2014-02-25 | $25.50 | $25.50 | 12,210 | — | — |
| 2014-02-24 | $25.70 | $25.70 | 11,500 | — | — |
| 2014-02-21 | $25.50 | $25.50 | 12,580 | — | — |
| 2014-02-20 | $25.10 | $25.10 | 11,170 | — | — |
| 2014-02-19 | $25.50 | $25.50 | 29,180 | — | — |
| 2014-02-18 | $25.80 | $25.80 | 18,970 | — | — |
| 2014-02-14 | $25.30 | $25.30 | 18,130 | — | — |
| 2014-02-13 | $26.90 | $26.90 | 16,140 | — | — |
| 2014-02-12 | $25.70 | $25.70 | 6,830 | — | — |
| 2014-02-11 | $26.00 | $26.00 | 6,660 | — | — |
| 2014-02-10 | $25.60 | $25.60 | 12,670 | — | — |
| 2014-02-07 | $26.00 | $26.00 | 21,180 | — | — |
| 2014-02-06 | $26.70 | $26.70 | 14,750 | — | — |
| 2014-02-05 | $24.80 | $24.80 | 19,620 | — | — |
| 2014-02-04 | $25.80 | $25.80 | 14,800 | — | — |
| 2014-02-03 | $25.70 | $25.70 | 18,470 | — | — |
| 2014-01-31 | $26.70 | $26.70 | 22,840 | — | — |
| 2014-01-30 | $28.60 | $28.60 | 11,260 | — | — |
| 2014-01-29 | $28.30 | $28.30 | 18,440 | — | — |
| 2014-01-28 | $29.20 | $29.20 | 19,720 | — | — |
| 2014-01-27 | $28.20 | $28.20 | 43,420 | — | — |
| 2014-01-24 | $30.60 | $30.60 | 37,190 | — | — |
| 2014-01-23 | $33.20 | $33.20 | 43,830 | — | — |
| 2014-01-22 | $33.70 | $33.70 | 64,330 | — | — |
| 2014-01-21 | $30.20 | $30.20 | 56,940 | — | — |
| 2014-01-17 | $27.10 | $27.10 | 26,640 | — | — |
| 2014-01-16 | $26.10 | $26.10 | 45,030 | — | — |
| 2014-01-15 | $23.90 | $23.90 | 13,570 | — | — |
| 2014-01-14 | $23.20 | $23.20 | 12,630 | — | — |
| 2014-01-13 | $22.10 | $22.10 | 14,920 | — | — |
| 2014-01-10 | $23.30 | $23.30 | 9,110 | — | — |
| 2014-01-09 | $23.50 | $23.50 | 6,830 | — | — |
| 2014-01-08 | $24.10 | $24.10 | 24,580 | — | — |
| 2014-01-07 | $25.10 | $25.10 | 35,270 | — | — |
| 2014-01-06 | $23.60 | $23.60 | 21,460 | — | — |
| 2014-01-03 | $23.70 | $23.70 | 9,540 | — | — |
| 2014-01-02 | $23.10 | $23.10 | 26,890 | — | — |