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
- 2003-10-07 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 | $24.98 | $26.15 | 20,100 | — | — |
| 2014-12-30 | $25.31 | $26.49 | 11,000 | — | — |
| 2014-12-29 | $25.43 | $26.62 | 9,300 | — | — |
| 2014-12-26 | $25.35 | $26.53 | 20,900 | — | — |
| 2014-12-24 | $25.50 | $26.69 | 9,000 | — | — |
| 2014-12-23 | $25.39 | $26.53 | 18,200 | — | — |
| 2014-12-22 | $24.92 | $26.04 | 18,800 | — | — |
| 2014-12-19 | $24.89 | $26.00 | 48,500 | — | — |
| 2014-12-18 | $25.10 | $26.22 | 25,700 | — | — |
| 2014-12-17 | $24.48 | $25.58 | 48,100 | — | — |
| 2014-12-16 | $24.30 | $25.39 | 28,000 | — | — |
| 2014-12-15 | $24.17 | $25.25 | 31,100 | — | — |
| 2014-12-12 | $24.60 | $25.70 | 27,700 | — | — |
| 2014-12-11 | $25.00 | $26.12 | 34,200 | — | — |
| 2014-12-10 | $25.06 | $26.18 | 21,500 | — | — |
| 2014-12-09 | $25.74 | $26.89 | 50,000 | — | — |
| 2014-12-08 | $25.44 | $26.58 | 23,600 | — | — |
| 2014-12-05 | $25.28 | $26.41 | 21,200 | — | — |
| 2014-12-04 | $25.26 | $26.39 | 29,200 | — | — |
| 2014-12-03 | $25.28 | $26.41 | 30,800 | — | — |
| 2014-12-02 | $25.34 | $26.47 | 19,200 | — | — |
| 2014-12-01 | $25.10 | $26.22 | 24,900 | — | — |
| 2014-11-28 | $25.65 | $26.80 | 37,200 | — | — |
| 2014-11-26 | $25.45 | $26.59 | 51,000 | — | — |
| 2014-11-25 | $25.67 | $26.82 | 40,900 | — | — |
| 2014-11-24 | $25.49 | $26.63 | 14,500 | — | — |
| 2014-11-21 | $25.21 | $26.34 | 19,600 | — | — |
| 2014-11-20 | $25.62 | $26.77 | 11,500 | — | — |
| 2014-11-19 | $25.35 | $26.49 | 20,600 | — | — |
| 2014-11-18 | $25.61 | $26.76 | 10,500 | — | — |
| 2014-11-17 | $25.80 | $26.96 | 32,000 | — | — |
| 2014-11-14 | $25.75 | $26.90 | 20,300 | — | — |
| 2014-11-13 | $25.56 | $26.70 | 22,200 | — | — |
| 2014-11-12 | $25.72 | $26.87 | 21,000 | — | — |
| 2014-11-11 | $25.51 | $26.65 | 21,200 | — | — |
| 2014-11-10 | $25.51 | $26.65 | 32,300 | — | — |
| 2014-11-07 | $25.09 | $26.21 | 37,000 | — | — |
| 2014-11-06 | $25.15 | $26.28 | 38,300 | — | — |
| 2014-11-05 | $25.00 | $26.12 | 43,600 | — | — |
| 2014-11-04 | $25.66 | $26.81 | 11,100 | — | — |
| 2014-11-03 | $25.25 | $26.38 | 64,600 | — | — |
| 2014-10-31 | $25.66 | $26.81 | 28,100 | — | — |
| 2014-10-30 | $24.97 | $26.09 | 33,000 | — | — |
| 2014-10-29 | $24.96 | $26.08 | 88,300 | — | — |
| 2014-10-28 | $24.98 | $26.10 | 35,000 | — | — |
| 2014-10-27 | $24.75 | $25.86 | 13,700 | — | — |
| 2014-10-24 | $24.68 | $25.79 | 24,900 | — | — |
| 2014-10-23 | $24.66 | $25.76 | 36,400 | — | — |
| 2014-10-22 | $24.54 | $25.64 | 17,700 | — | — |
| 2014-10-21 | $24.66 | $25.76 | 21,300 | — | — |
| 2014-10-20 | $24.25 | $25.34 | 26,900 | — | — |
| 2014-10-17 | $24.03 | $25.11 | 22,300 | — | — |
| 2014-10-16 | $24.36 | $25.45 | 24,800 | — | — |
| 2014-10-15 | $24.42 | $25.51 | 27,200 | — | — |
| 2014-10-14 | $24.18 | $25.26 | 38,600 | — | — |
| 2014-10-13 | $23.77 | $24.83 | 35,100 | — | — |
| 2014-10-10 | $23.95 | $25.02 | 43,800 | — | — |
| 2014-10-09 | $23.99 | $25.06 | 42,600 | — | — |
| 2014-10-08 | $24.05 | $25.13 | 33,100 | — | — |
| 2014-10-07 | $23.22 | $24.26 | 13,000 | — | — |
| 2014-10-06 | $23.88 | $24.95 | 29,300 | — | — |
| 2014-10-03 | $23.63 | $24.69 | 16,400 | — | — |
| 2014-10-02 | $23.53 | $24.58 | 21,900 | — | — |
| 2014-10-01 | $23.40 | $24.40 | 50,000 | — | — |
| 2014-09-30 | $23.69 | $24.70 | 38,200 | — | — |
| 2014-09-29 | $24.21 | $25.25 | 20,400 | — | — |
| 2014-09-26 | $24.12 | $25.15 | 24,900 | — | — |
| 2014-09-25 | $23.95 | $24.97 | 29,800 | — | — |
| 2014-09-24 | $24.14 | $25.17 | 37,800 | — | — |
| 2014-09-23 | $24.10 | $25.13 | 63,100 | — | — |
| 2014-09-22 | $24.42 | $25.46 | 33,600 | — | — |
| 2014-09-19 | $24.51 | $25.56 | 67,700 | — | — |
| 2014-09-18 | $24.51 | $25.56 | 82,500 | — | — |
| 2014-09-17 | $24.54 | $25.59 | 59,000 | — | — |
| 2014-09-16 | $24.65 | $25.70 | 20,500 | — | — |
| 2014-09-15 | $24.62 | $25.67 | 37,800 | — | — |
| 2014-09-12 | $24.60 | $25.65 | 39,400 | — | — |
| 2014-09-11 | $24.97 | $26.04 | 54,100 | — | — |
| 2014-09-10 | $24.95 | $26.02 | 82,500 | — | — |
| 2014-09-09 | $24.28 | $25.32 | 52,800 | — | — |
| 2014-09-08 | $24.74 | $25.80 | 50,800 | — | — |
| 2014-09-05 | $24.22 | $25.26 | 13,100 | — | — |
| 2014-09-04 | $24.03 | $25.06 | 14,100 | — | — |
| 2014-09-03 | $24.04 | $25.07 | 13,900 | — | — |
| 2014-09-02 | $24.23 | $25.27 | 19,600 | — | — |
| 2014-08-29 | $24.23 | $25.27 | 34,300 | — | — |
| 2014-08-28 | $24.08 | $25.11 | 35,200 | — | — |
| 2014-08-27 | $23.60 | $24.61 | 8,700 | — | — |
| 2014-08-26 | $23.35 | $24.35 | 34,900 | — | — |
| 2014-08-25 | $23.00 | $23.98 | 24,800 | — | — |
| 2014-08-22 | $22.86 | $23.84 | 29,900 | — | — |
| 2014-08-21 | $22.14 | $23.09 | 23,800 | — | — |
| 2014-08-20 | $22.44 | $23.40 | 31,200 | — | — |
| 2014-08-19 | $22.82 | $23.80 | 10,800 | — | — |
| 2014-08-18 | $22.70 | $23.67 | 14,200 | — | — |
| 2014-08-15 | $22.41 | $23.37 | 20,800 | — | — |
| 2014-08-14 | $22.86 | $23.84 | 14,600 | — | — |
| 2014-08-13 | $22.75 | $23.72 | 14,600 | — | — |
| 2014-08-12 | $22.37 | $23.33 | 12,300 | — | — |
| 2014-08-11 | $22.66 | $23.63 | 22,000 | — | — |
| 2014-08-08 | $22.08 | $23.02 | 21,700 | — | — |
| 2014-08-07 | $21.90 | $22.84 | 14,700 | — | — |
| 2014-08-06 | $21.65 | $22.58 | 35,900 | — | — |
| 2014-08-05 | $21.14 | $22.04 | 18,300 | — | — |
| 2014-08-04 | $21.58 | $22.50 | 62,000 | — | — |
| 2014-08-01 | $21.87 | $22.81 | 49,900 | — | — |
| 2014-07-31 | $22.05 | $22.99 | 39,600 | — | — |
| 2014-07-30 | $22.17 | $23.12 | 17,500 | — | — |
| 2014-07-29 | $22.03 | $22.97 | 26,200 | — | — |
| 2014-07-28 | $21.55 | $22.47 | 19,000 | — | — |
| 2014-07-25 | $21.72 | $22.65 | 34,300 | — | — |
| 2014-07-24 | $21.94 | $22.88 | 27,500 | — | — |
| 2014-07-23 | $22.14 | $23.09 | 16,200 | — | — |
| 2014-07-22 | $21.87 | $22.81 | 36,900 | — | — |
| 2014-07-21 | $21.55 | $22.47 | 12,400 | — | — |
| 2014-07-18 | $21.75 | $22.68 | 24,300 | — | — |
| 2014-07-17 | $21.11 | $22.01 | 31,300 | — | — |
| 2014-07-16 | $21.51 | $22.43 | 24,200 | — | — |
| 2014-07-15 | $21.63 | $22.56 | 31,700 | — | — |
| 2014-07-14 | $21.95 | $22.89 | 17,200 | — | — |
| 2014-07-11 | $21.81 | $22.74 | 18,000 | — | — |
| 2014-07-10 | $21.77 | $22.70 | 35,300 | — | — |
| 2014-07-09 | $22.32 | $23.27 | 15,900 | — | — |
| 2014-07-08 | $22.46 | $23.42 | 35,400 | — | — |
| 2014-07-07 | $22.24 | $23.19 | 26,000 | — | — |
| 2014-07-03 | $22.75 | $23.72 | 10,300 | — | — |
| 2014-07-02 | $22.64 | $23.61 | 33,700 | — | — |
| 2014-07-01 | $22.84 | $23.77 | 47,500 | — | — |
| 2014-06-30 | $21.97 | $22.86 | 55,400 | — | — |
| 2014-06-27 | $22.11 | $23.01 | 165,500 | — | — |
| 2014-06-26 | $22.20 | $23.10 | 35,900 | — | — |
| 2014-06-25 | $22.31 | $23.22 | 74,500 | — | — |
| 2014-06-24 | $22.50 | $23.42 | 57,700 | — | — |
| 2014-06-23 | $22.93 | $23.86 | 23,000 | — | — |
| 2014-06-20 | $23.00 | $23.94 | 63,700 | — | — |
| 2014-06-19 | $22.90 | $23.83 | 35,300 | — | — |
| 2014-06-18 | $23.03 | $23.97 | 71,700 | — | — |
| 2014-06-17 | $22.98 | $23.92 | 44,000 | — | — |
| 2014-06-16 | $23.24 | $24.19 | 28,300 | — | — |
| 2014-06-13 | $22.96 | $23.90 | 42,800 | — | — |
| 2014-06-12 | $22.98 | $23.92 | 42,500 | — | — |
| 2014-06-11 | $23.06 | $24.00 | 47,900 | — | — |
| 2014-06-10 | $23.30 | $24.25 | 55,500 | — | — |
| 2014-06-09 | $23.18 | $24.12 | 30,200 | — | — |
| 2014-06-06 | $22.94 | $23.87 | 24,400 | — | — |
| 2014-06-05 | $23.23 | $24.18 | 20,500 | — | — |
| 2014-06-04 | $22.26 | $23.17 | 31,700 | — | — |
| 2014-06-03 | $22.46 | $23.37 | 34,200 | — | — |
| 2014-06-02 | $22.92 | $23.85 | 68,100 | — | — |
| 2014-05-30 | $23.40 | $24.35 | 41,000 | — | — |
| 2014-05-29 | $23.20 | $24.14 | 24,200 | — | — |
| 2014-05-28 | $22.82 | $23.75 | 70,500 | — | — |
| 2014-05-27 | $22.92 | $23.85 | 27,500 | — | — |
| 2014-05-23 | $22.79 | $23.72 | 67,800 | — | — |
| 2014-05-22 | $22.93 | $23.86 | 25,700 | — | — |
| 2014-05-21 | $21.83 | $22.72 | 26,800 | — | — |
| 2014-05-20 | $21.54 | $22.42 | 35,800 | — | — |
| 2014-05-19 | $21.65 | $22.53 | 14,600 | — | — |
| 2014-05-16 | $21.26 | $22.13 | 11,900 | — | — |
| 2014-05-15 | $21.26 | $22.13 | 32,300 | — | — |
| 2014-05-14 | $21.66 | $22.54 | 27,400 | — | — |
| 2014-05-13 | $21.95 | $22.84 | 28,700 | — | — |
| 2014-05-12 | $22.15 | $23.05 | 61,900 | — | — |
| 2014-05-09 | $21.48 | $22.35 | 51,200 | — | — |
| 2014-05-08 | $21.70 | $22.58 | 32,800 | — | — |
| 2014-05-07 | $22.12 | $23.02 | 17,300 | — | — |
| 2014-05-06 | $22.08 | $22.98 | 36,200 | — | — |
| 2014-05-05 | $22.27 | $23.18 | 82,900 | — | — |
| 2014-05-02 | $22.70 | $23.62 | 45,800 | — | — |
| 2014-05-01 | $22.57 | $23.49 | 60,500 | — | — |
| 2014-04-30 | $22.97 | $23.91 | 56,500 | — | — |
| 2014-04-29 | $23.16 | $24.10 | 29,300 | — | — |
| 2014-04-28 | $23.09 | $24.03 | 43,800 | — | — |
| 2014-04-25 | $23.12 | $24.06 | 31,500 | — | — |
| 2014-04-24 | $23.12 | $24.06 | 26,300 | — | — |
| 2014-04-23 | $23.12 | $24.06 | 34,200 | — | — |
| 2014-04-22 | $23.23 | $24.18 | 50,800 | — | — |
| 2014-04-21 | $22.87 | $23.80 | 95,000 | — | — |
| 2014-04-17 | $22.33 | $23.24 | 33,700 | — | — |
| 2014-04-16 | $21.96 | $22.85 | 30,800 | — | — |
| 2014-04-15 | $21.60 | $22.48 | 11,100 | — | — |
| 2014-04-14 | $21.55 | $22.43 | 28,000 | — | — |
| 2014-04-11 | $21.60 | $22.48 | 28,100 | — | — |
| 2014-04-10 | $22.13 | $23.03 | 34,100 | — | — |
| 2014-04-09 | $22.60 | $23.52 | 36,400 | — | — |
| 2014-04-08 | $21.92 | $22.81 | 22,300 | — | — |
| 2014-04-07 | $21.53 | $22.41 | 36,100 | — | — |
| 2014-04-04 | $21.51 | $22.39 | 65,200 | — | — |
| 2014-04-03 | $22.16 | $23.06 | 18,600 | — | — |
| 2014-04-02 | $22.59 | $23.47 | 34,700 | — | — |
| 2014-04-01 | $22.67 | $23.55 | 44,600 | — | — |
| 2014-03-31 | $22.68 | $23.56 | 50,000 | — | — |
| 2014-03-28 | $22.84 | $23.73 | 20,800 | — | — |
| 2014-03-27 | $22.65 | $23.53 | 59,200 | — | — |
| 2014-03-26 | $22.67 | $23.55 | 69,300 | — | — |
| 2014-03-25 | $22.21 | $23.08 | 41,800 | — | — |
| 2014-03-24 | $22.65 | $23.53 | 37,000 | — | — |
| 2014-03-21 | $22.69 | $23.57 | 72,000 | — | — |
| 2014-03-20 | $23.27 | $24.18 | 24,100 | — | — |
| 2014-03-19 | $23.58 | $24.50 | 38,800 | — | — |
| 2014-03-18 | $23.70 | $24.62 | 27,800 | — | — |
| 2014-03-17 | $22.56 | $23.44 | 26,200 | — | — |
| 2014-03-14 | $22.07 | $22.93 | 27,100 | — | — |
| 2014-03-13 | $21.95 | $22.81 | 56,200 | — | — |
| 2014-03-12 | $22.36 | $23.23 | 15,400 | — | — |
| 2014-03-11 | $22.27 | $23.14 | 42,400 | — | — |
| 2014-03-10 | $23.18 | $24.08 | 24,700 | — | — |
| 2014-03-07 | $22.89 | $23.78 | 26,400 | — | — |
| 2014-03-06 | $22.04 | $22.90 | 17,800 | — | — |
| 2014-03-05 | $21.88 | $22.73 | 19,500 | — | — |
| 2014-03-04 | $21.73 | $22.58 | 51,700 | — | — |
| 2014-03-03 | $21.11 | $21.93 | 27,200 | — | — |
| 2014-02-28 | $21.06 | $21.88 | 39,100 | — | — |
| 2014-02-27 | $21.03 | $21.85 | 24,500 | — | — |
| 2014-02-26 | $21.03 | $21.85 | 40,000 | — | — |
| 2014-02-25 | $21.07 | $21.89 | 14,800 | — | — |
| 2014-02-24 | $21.25 | $22.08 | 32,000 | — | — |
| 2014-02-21 | $21.17 | $22.00 | 51,500 | — | — |
| 2014-02-20 | $21.35 | $22.18 | 29,200 | — | — |
| 2014-02-19 | $21.00 | $21.82 | 29,000 | — | — |
| 2014-02-18 | $21.51 | $22.35 | 23,300 | — | — |
| 2014-02-14 | $21.02 | $21.84 | 24,500 | — | — |
| 2014-02-13 | $21.31 | $22.14 | 37,900 | — | — |
| 2014-02-12 | $21.07 | $21.89 | 67,100 | — | — |
| 2014-02-11 | $21.14 | $21.96 | 28,000 | — | — |
| 2014-02-10 | $21.00 | $21.82 | 40,500 | — | — |
| 2014-02-07 | $20.61 | $21.41 | 32,500 | — | — |
| 2014-02-06 | $20.51 | $21.31 | 34,500 | — | — |
| 2014-02-05 | $20.70 | $21.51 | 49,600 | — | — |
| 2014-02-04 | $21.12 | $21.94 | 26,500 | — | — |
| 2014-02-03 | $20.81 | $21.62 | 150,400 | — | — |
| 2014-01-31 | $20.77 | $21.58 | 49,700 | — | — |
| 2014-01-30 | $21.73 | $22.58 | 44,100 | — | — |
| 2014-01-29 | $21.15 | $21.97 | 94,500 | — | — |
| 2014-01-28 | $22.30 | $23.17 | 39,600 | — | — |
| 2014-01-27 | $22.32 | $23.19 | 53,600 | — | — |
| 2014-01-24 | $22.42 | $23.29 | 44,600 | — | — |
| 2014-01-23 | $22.81 | $23.70 | 39,700 | — | — |
| 2014-01-22 | $22.90 | $23.79 | 58,500 | — | — |
| 2014-01-21 | $22.79 | $23.68 | 51,100 | — | — |
| 2014-01-17 | $22.66 | $23.54 | 39,100 | — | — |
| 2014-01-16 | $22.94 | $23.83 | 103,200 | — | — |
| 2014-01-15 | $23.45 | $24.36 | 90,300 | — | — |
| 2014-01-14 | $24.36 | $25.31 | 57,400 | — | — |
| 2014-01-13 | $25.53 | $26.53 | 81,900 | — | — |
| 2014-01-10 | $27.41 | $28.48 | 54,800 | — | — |
| 2014-01-09 | $26.90 | $27.95 | 22,600 | — | — |
| 2014-01-08 | $26.45 | $27.48 | 22,700 | — | — |
| 2014-01-07 | $26.50 | $27.53 | 36,800 | — | — |
| 2014-01-06 | $26.39 | $27.42 | 50,600 | — | — |
| 2014-01-03 | $26.47 | $27.50 | 20,400 | — | — |
| 2014-01-02 | $26.50 | $27.53 | 23,800 | — | — |