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
- 1997-08-14 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 | $28.98 | $45.69 | 80,700 | — | — |
| 2014-12-30 | $29.02 | $45.75 | 64,050 | — | — |
| 2014-12-29 | $28.97 | $45.67 | 66,750 | — | — |
| 2014-12-26 | $28.36 | $44.71 | 15,750 | — | — |
| 2014-12-24 | $28.30 | $44.62 | 32,850 | — | — |
| 2014-12-23 | $28.09 | $44.29 | 55,350 | — | — |
| 2014-12-22 | $27.84 | $43.89 | 83,700 | — | — |
| 2014-12-19 | $27.63 | $43.57 | 198,600 | — | — |
| 2014-12-18 | $28.23 | $44.50 | 35,400 | — | — |
| 2014-12-17 | $27.85 | $43.92 | 119,100 | — | — |
| 2014-12-16 | $27.60 | $43.52 | 75,900 | — | — |
| 2014-12-15 | $27.38 | $43.17 | 95,250 | — | — |
| 2014-12-12 | $27.29 | $43.02 | 100,500 | — | — |
| 2014-12-11 | $27.59 | $43.49 | 73,350 | — | — |
| 2014-12-10 | $27.39 | $43.19 | 67,050 | — | — |
| 2014-12-09 | $27.76 | $43.77 | 62,550 | — | — |
| 2014-12-08 | $27.19 | $42.86 | 94,500 | — | — |
| 2014-12-05 | $27.18 | $42.85 | 26,550 | — | — |
| 2014-12-04 | $26.77 | $42.20 | 47,400 | — | — |
| 2014-12-03 | $26.80 | $42.25 | 45,150 | — | — |
| 2014-12-02 | $26.49 | $41.77 | 31,500 | — | — |
| 2014-12-01 | $26.04 | $41.06 | 42,000 | — | — |
| 2014-11-28 | $26.39 | $41.61 | 32,550 | — | — |
| 2014-11-26 | $26.84 | $42.32 | 53,550 | — | — |
| 2014-11-25 | $27.17 | $42.83 | 22,200 | — | — |
| 2014-11-24 | $27.13 | $42.77 | 33,150 | — | — |
| 2014-11-21 | $26.58 | $41.91 | 35,250 | — | — |
| 2014-11-20 | $26.99 | $42.55 | 45,900 | — | — |
| 2014-11-19 | $26.86 | $42.35 | 80,700 | — | — |
| 2014-11-18 | $27.21 | $42.90 | 68,100 | — | — |
| 2014-11-17 | $26.87 | $42.36 | 88,950 | — | — |
| 2014-11-14 | $27.16 | $42.82 | 54,150 | — | — |
| 2014-11-13 | $27.36 | $43.14 | 45,150 | — | — |
| 2014-11-12 | $27.69 | $43.66 | 95,100 | — | — |
| 2014-11-11 | $27.67 | $43.62 | 49,200 | — | — |
| 2014-11-10 | $27.83 | $43.87 | 48,750 | — | — |
| 2014-11-07 | $27.73 | $43.73 | 46,500 | — | — |
| 2014-11-06 | $27.98 | $44.12 | 40,500 | — | — |
| 2014-11-05 | $27.50 | $43.36 | 72,450 | — | — |
| 2014-11-04 | $27.29 | $43.03 | 38,100 | — | — |
| 2014-11-03 | $27.48 | $43.33 | 55,650 | — | — |
| 2014-10-31 | $27.63 | $43.56 | 99,150 | — | — |
| 2014-10-30 | $27.29 | $43.03 | 77,100 | — | — |
| 2014-10-29 | $27.06 | $42.66 | 86,550 | — | — |
| 2014-10-28 | $26.66 | $42.03 | 124,500 | — | — |
| 2014-10-27 | $26.04 | $41.06 | 43,200 | — | — |
| 2014-10-24 | $25.90 | $40.84 | 33,600 | — | — |
| 2014-10-23 | $25.94 | $40.90 | 68,850 | — | — |
| 2014-10-22 | $25.41 | $40.06 | 41,250 | — | — |
| 2014-10-21 | $25.83 | $40.50 | 59,850 | — | — |
| 2014-10-20 | $25.51 | $40.01 | 47,700 | — | — |
| 2014-10-17 | $25.19 | $39.51 | 101,850 | — | — |
| 2014-10-16 | $25.31 | $39.69 | 163,500 | — | — |
| 2014-10-15 | $25.91 | $40.62 | 76,800 | — | — |
| 2014-10-14 | $26.25 | $41.17 | 76,200 | — | — |
| 2014-10-13 | $25.75 | $40.38 | 93,600 | — | — |
| 2014-10-10 | $24.97 | $39.16 | 46,650 | — | — |
| 2014-10-09 | $24.96 | $39.14 | 62,700 | — | — |
| 2014-10-08 | $25.45 | $39.91 | 88,350 | — | — |
| 2014-10-07 | $25.00 | $39.20 | 40,950 | — | — |
| 2014-10-06 | $25.33 | $39.72 | 59,400 | — | — |
| 2014-10-03 | $25.60 | $40.14 | 39,450 | — | — |
| 2014-10-02 | $25.37 | $39.78 | 32,400 | — | — |
| 2014-10-01 | $24.96 | $39.14 | 62,400 | — | — |
| 2014-09-30 | $25.00 | $39.20 | 97,650 | — | — |
| 2014-09-29 | $25.33 | $39.73 | 34,350 | — | — |
| 2014-09-26 | $25.49 | $39.98 | 38,700 | — | — |
| 2014-09-25 | $25.34 | $39.74 | 65,550 | — | — |
| 2014-09-24 | $25.87 | $40.56 | 126,750 | — | — |
| 2014-09-23 | $25.97 | $40.73 | 122,400 | — | — |
| 2014-09-22 | $26.21 | $41.11 | 72,750 | — | — |
| 2014-09-19 | $26.22 | $41.12 | 85,650 | — | — |
| 2014-09-18 | $26.51 | $41.58 | 27,900 | — | — |
| 2014-09-17 | $26.15 | $41.01 | 60,300 | — | — |
| 2014-09-16 | $26.13 | $40.98 | 52,350 | — | — |
| 2014-09-15 | $26.21 | $41.10 | 64,950 | — | — |
| 2014-09-12 | $26.42 | $41.43 | 49,800 | — | — |
| 2014-09-11 | $26.53 | $41.60 | 37,800 | — | — |
| 2014-09-10 | $26.40 | $41.40 | 40,050 | — | — |
| 2014-09-09 | $26.15 | $41.01 | 56,550 | — | — |
| 2014-09-08 | $26.36 | $41.34 | 30,150 | — | — |
| 2014-09-05 | $26.47 | $41.50 | 35,550 | — | — |
| 2014-09-04 | $26.39 | $41.38 | 69,300 | — | — |
| 2014-09-03 | $26.16 | $41.02 | 44,550 | — | — |
| 2014-09-02 | $26.30 | $41.24 | 66,900 | — | — |
| 2014-08-29 | $25.96 | $40.71 | 61,800 | — | — |
| 2014-08-28 | $25.87 | $40.56 | 80,850 | — | — |
| 2014-08-27 | $25.93 | $40.66 | 45,900 | — | — |
| 2014-08-26 | $26.00 | $40.77 | 64,200 | — | — |
| 2014-08-25 | $25.93 | $40.66 | 37,950 | — | — |
| 2014-08-22 | $25.88 | $40.58 | 102,000 | — | — |
| 2014-08-21 | $26.03 | $40.82 | 144,600 | — | — |
| 2014-08-20 | $25.35 | $39.76 | 59,700 | — | — |
| 2014-08-19 | $25.48 | $39.96 | 40,200 | — | — |
| 2014-08-18 | $25.46 | $39.92 | 77,700 | — | — |
| 2014-08-15 | $25.05 | $39.29 | 83,250 | — | — |
| 2014-08-14 | $25.05 | $39.29 | 51,600 | — | — |
| 2014-08-13 | $25.11 | $39.38 | 82,950 | — | — |
| 2014-08-12 | $25.01 | $39.21 | 59,100 | — | — |
| 2014-08-11 | $25.15 | $39.44 | 54,750 | — | — |
| 2014-08-08 | $24.87 | $38.99 | 85,350 | — | — |
| 2014-08-07 | $24.42 | $38.29 | 74,100 | — | — |
| 2014-08-06 | $24.49 | $38.40 | 60,600 | — | — |
| 2014-08-05 | $24.16 | $37.89 | 109,200 | — | — |
| 2014-08-04 | $24.15 | $37.86 | 95,250 | — | — |
| 2014-08-01 | $24.10 | $37.79 | 61,500 | — | — |
| 2014-07-31 | $24.26 | $38.04 | 106,200 | — | — |
| 2014-07-30 | $24.49 | $38.40 | 41,400 | — | — |
| 2014-07-29 | $24.39 | $38.24 | 61,650 | — | — |
| 2014-07-28 | $24.17 | $37.90 | 78,750 | — | — |
| 2014-07-25 | $24.33 | $38.16 | 120,000 | — | — |
| 2014-07-24 | $24.09 | $37.77 | 88,800 | — | — |
| 2014-07-23 | $24.00 | $37.63 | 42,450 | — | — |
| 2014-07-22 | $24.15 | $37.66 | 39,000 | — | — |
| 2014-07-21 | $24.29 | $37.87 | 48,900 | — | — |
| 2014-07-18 | $24.54 | $38.26 | 75,150 | — | — |
| 2014-07-17 | $24.03 | $37.47 | 65,550 | — | — |
| 2014-07-16 | $24.73 | $38.56 | 120,900 | — | — |
| 2014-07-15 | $24.98 | $38.94 | 47,550 | — | — |
| 2014-07-14 | $25.08 | $39.10 | 106,800 | — | — |
| 2014-07-11 | $24.97 | $38.92 | 62,550 | — | — |
| 2014-07-10 | $25.07 | $39.08 | 85,800 | — | — |
| 2014-07-09 | $25.54 | $39.82 | 64,950 | — | — |
| 2014-07-08 | $25.59 | $39.90 | 48,450 | — | — |
| 2014-07-07 | $25.95 | $40.45 | 33,300 | — | — |
| 2014-07-03 | $26.38 | $41.13 | 43,350 | — | — |
| 2014-07-02 | $25.85 | $40.30 | 54,900 | — | — |
| 2014-07-01 | $26.25 | $40.93 | 114,750 | — | — |
| 2014-06-30 | $25.44 | $39.66 | 45,300 | — | — |
| 2014-06-27 | $25.50 | $39.76 | 177,000 | — | — |
| 2014-06-26 | $25.50 | $39.76 | 49,650 | — | — |
| 2014-06-25 | $25.44 | $39.66 | 48,000 | — | — |
| 2014-06-24 | $25.14 | $39.19 | 98,400 | — | — |
| 2014-06-23 | $25.34 | $39.51 | 84,450 | — | — |
| 2014-06-20 | $25.52 | $39.79 | 133,500 | — | — |
| 2014-06-19 | $25.51 | $39.77 | 518,100 | — | — |
| 2014-06-18 | $25.39 | $39.59 | 76,050 | — | — |
| 2014-06-17 | $25.40 | $39.60 | 66,900 | — | — |
| 2014-06-16 | $24.97 | $38.92 | 46,200 | — | — |
| 2014-06-13 | $25.08 | $39.10 | 81,450 | — | — |
| 2014-06-12 | $24.79 | $38.65 | 75,150 | — | — |
| 2014-06-11 | $24.81 | $38.68 | 31,350 | — | — |
| 2014-06-10 | $25.09 | $39.12 | 33,600 | — | — |
| 2014-06-09 | $25.31 | $39.45 | 41,250 | — | — |
| 2014-06-06 | $25.09 | $39.12 | 98,850 | — | — |
| 2014-06-05 | $24.73 | $38.55 | 102,450 | — | — |
| 2014-06-04 | $24.01 | $37.43 | 49,800 | — | — |
| 2014-06-03 | $23.88 | $37.23 | 68,400 | — | — |
| 2014-06-02 | $24.09 | $37.56 | 57,750 | — | — |
| 2014-05-30 | $24.12 | $37.60 | 34,050 | — | — |
| 2014-05-29 | $24.23 | $37.77 | 43,050 | — | — |
| 2014-05-28 | $24.17 | $37.68 | 44,400 | — | — |
| 2014-05-27 | $24.67 | $38.47 | 36,150 | — | — |
| 2014-05-23 | $24.21 | $37.75 | 39,300 | — | — |
| 2014-05-22 | $23.87 | $37.21 | 40,800 | — | — |
| 2014-05-21 | $23.77 | $37.05 | 69,300 | — | — |
| 2014-05-20 | $23.78 | $37.07 | 94,950 | — | — |
| 2014-05-19 | $24.26 | $37.82 | 32,250 | — | — |
| 2014-05-16 | $23.95 | $37.34 | 53,850 | — | — |
| 2014-05-15 | $23.87 | $37.21 | 119,100 | — | — |
| 2014-05-14 | $23.89 | $37.25 | 74,550 | — | — |
| 2014-05-13 | $24.60 | $38.35 | 100,050 | — | — |
| 2014-05-12 | $25.14 | $39.19 | 60,450 | — | — |
| 2014-05-09 | $24.73 | $38.56 | 46,050 | — | — |
| 2014-05-08 | $24.27 | $37.84 | 75,900 | — | — |
| 2014-05-07 | $24.53 | $38.24 | 119,400 | — | — |
| 2014-05-06 | $23.88 | $37.23 | 94,350 | — | — |
| 2014-05-05 | $24.19 | $37.71 | 56,550 | — | — |
| 2014-05-02 | $24.45 | $38.12 | 109,500 | — | — |
| 2014-05-01 | $24.27 | $37.84 | 98,550 | — | — |
| 2014-04-30 | $24.40 | $38.04 | 109,650 | — | — |
| 2014-04-29 | $24.25 | $37.81 | 57,150 | — | — |
| 2014-04-28 | $24.32 | $37.92 | 150,300 | — | — |
| 2014-04-25 | $24.51 | $38.21 | 105,450 | — | — |
| 2014-04-24 | $24.77 | $38.61 | 59,850 | — | — |
| 2014-04-23 | $25.00 | $38.98 | 60,900 | — | — |
| 2014-04-22 | $25.35 | $39.30 | 75,450 | — | — |
| 2014-04-21 | $25.41 | $39.40 | 44,700 | — | — |
| 2014-04-17 | $25.39 | $39.36 | 43,950 | — | — |
| 2014-04-16 | $25.23 | $39.12 | 35,700 | — | — |
| 2014-04-15 | $25.14 | $38.98 | 64,200 | — | — |
| 2014-04-14 | $24.99 | $38.74 | 74,100 | — | — |
| 2014-04-11 | $24.87 | $38.55 | 89,700 | — | — |
| 2014-04-10 | $25.14 | $38.98 | 66,150 | — | — |
| 2014-04-09 | $25.93 | $40.21 | 50,850 | — | — |
| 2014-04-08 | $26.14 | $40.53 | 60,150 | — | — |
| 2014-04-07 | $26.05 | $40.39 | 90,450 | — | — |
| 2014-04-04 | $26.23 | $40.67 | 85,800 | — | — |
| 2014-04-03 | $27.07 | $41.96 | 83,250 | — | — |
| 2014-04-02 | $27.13 | $42.07 | 55,950 | — | — |
| 2014-04-01 | $27.28 | $42.30 | 67,500 | — | — |
| 2014-03-31 | $26.81 | $41.57 | 113,700 | — | — |
| 2014-03-28 | $26.24 | $40.68 | 92,400 | — | — |
| 2014-03-27 | $26.31 | $40.79 | 85,050 | — | — |
| 2014-03-26 | $26.70 | $41.40 | 98,250 | — | — |
| 2014-03-25 | $27.32 | $42.36 | 68,400 | — | — |
| 2014-03-24 | $27.15 | $42.09 | 77,400 | — | — |
| 2014-03-21 | $27.01 | $41.87 | 98,550 | — | — |
| 2014-03-20 | $27.10 | $42.02 | 44,400 | — | — |
| 2014-03-19 | $26.64 | $41.30 | 66,000 | — | — |
| 2014-03-18 | $26.77 | $41.51 | 99,450 | — | — |
| 2014-03-17 | $26.78 | $41.52 | 121,950 | — | — |
| 2014-03-14 | $26.62 | $41.27 | 89,700 | — | — |
| 2014-03-13 | $26.51 | $41.11 | 100,950 | — | — |
| 2014-03-12 | $26.66 | $41.33 | 49,500 | — | — |
| 2014-03-11 | $26.56 | $41.18 | 98,250 | — | — |
| 2014-03-10 | $26.81 | $41.56 | 71,850 | — | — |
| 2014-03-07 | $26.60 | $41.24 | 54,000 | — | — |
| 2014-03-06 | $26.39 | $40.92 | 28,050 | — | — |
| 2014-03-05 | $26.07 | $40.42 | 56,850 | — | — |
| 2014-03-04 | $26.13 | $40.51 | 145,800 | — | — |
| 2014-03-03 | $25.12 | $38.95 | 60,450 | — | — |
| 2014-02-28 | $25.33 | $39.28 | 79,800 | — | — |
| 2014-02-27 | $25.30 | $39.23 | 74,250 | — | — |
| 2014-02-26 | $25.39 | $39.37 | 62,400 | — | — |
| 2014-02-25 | $25.03 | $38.80 | 40,950 | — | — |
| 2014-02-24 | $25.19 | $39.05 | 70,200 | — | — |
| 2014-02-21 | $24.81 | $38.46 | 82,350 | — | — |
| 2014-02-20 | $24.67 | $38.24 | 40,200 | — | — |
| 2014-02-19 | $24.35 | $37.75 | 72,150 | — | — |
| 2014-02-18 | $25.21 | $39.08 | 83,250 | — | — |
| 2014-02-14 | $24.93 | $38.66 | 33,900 | — | — |
| 2014-02-13 | $24.66 | $38.23 | 50,400 | — | — |
| 2014-02-12 | $24.41 | $37.85 | 76,200 | — | — |
| 2014-02-11 | $24.33 | $37.72 | 62,550 | — | — |
| 2014-02-10 | $23.99 | $37.19 | 57,600 | — | — |
| 2014-02-07 | $24.11 | $37.39 | 91,500 | — | — |
| 2014-02-06 | $24.25 | $37.59 | 90,000 | — | — |
| 2014-02-05 | $23.93 | $37.10 | 392,700 | — | — |
| 2014-02-04 | $24.02 | $37.24 | 51,450 | — | — |
| 2014-02-03 | $23.74 | $36.81 | 122,850 | — | — |
| 2014-01-31 | $24.42 | $37.86 | 81,450 | — | — |
| 2014-01-30 | $25.13 | $38.97 | 75,150 | — | — |
| 2014-01-29 | $24.77 | $38.40 | 60,450 | — | — |
| 2014-01-28 | $25.32 | $39.26 | 163,800 | — | — |
| 2014-01-27 | $24.47 | $37.93 | 74,400 | — | — |
| 2014-01-24 | $24.13 | $37.42 | 100,350 | — | — |
| 2014-01-23 | $24.51 | $38.01 | 116,400 | — | — |
| 2014-01-22 | $25.12 | $38.95 | 94,050 | — | — |
| 2014-01-21 | $25.21 | $38.89 | 60,900 | — | — |
| 2014-01-17 | $24.92 | $38.44 | 62,400 | — | — |
| 2014-01-16 | $24.93 | $38.46 | 88,650 | — | — |
| 2014-01-15 | $24.89 | $38.39 | 56,250 | — | — |
| 2014-01-14 | $24.68 | $38.07 | 80,850 | — | — |
| 2014-01-13 | $24.74 | $38.16 | 92,400 | — | — |
| 2014-01-10 | $24.95 | $38.49 | 75,450 | — | — |
| 2014-01-09 | $25.20 | $38.87 | 70,050 | — | — |
| 2014-01-08 | $25.03 | $38.61 | 92,550 | — | — |
| 2014-01-07 | $25.45 | $39.27 | 84,000 | — | — |
| 2014-01-06 | $25.38 | $39.15 | 96,000 | — | — |
| 2014-01-03 | $25.81 | $39.81 | 114,000 | — | — |
| 2014-01-02 | $25.64 | $39.55 | 155,100 | — | — |