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
- 1996-08-27 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 | $26.10 | $26.10 | 32,947 | — | — |
| 2014-12-30 | $26.70 | $26.70 | 150,987 | — | — |
| 2014-12-29 | $26.70 | $26.70 | 37,753 | — | — |
| 2014-12-26 | $27.45 | $27.45 | 11,373 | — | — |
| 2014-12-24 | $27.75 | $27.75 | 20,160 | — | — |
| 2014-12-23 | $27.60 | $27.60 | 38,593 | — | — |
| 2014-12-22 | $26.55 | $26.55 | 19,667 | — | — |
| 2014-12-19 | $25.65 | $25.65 | 5,800 | — | — |
| 2014-12-18 | $26.25 | $26.25 | 9,427 | — | — |
| 2014-12-17 | $25.50 | $25.50 | 12,920 | — | — |
| 2014-12-16 | $25.35 | $25.35 | 7,927 | — | — |
| 2014-12-15 | $25.35 | $25.35 | 13,013 | — | — |
| 2014-12-12 | $26.10 | $26.10 | 12,927 | — | — |
| 2014-12-11 | $25.95 | $25.95 | 6,047 | — | — |
| 2014-12-10 | $25.80 | $25.80 | 16,360 | — | — |
| 2014-12-09 | $25.80 | $25.80 | 13,047 | — | — |
| 2014-12-08 | $26.55 | $26.55 | 33,733 | — | — |
| 2014-12-05 | $26.85 | $26.85 | 13,953 | — | — |
| 2014-12-04 | $25.80 | $25.80 | 7,407 | — | — |
| 2014-12-03 | $25.80 | $25.80 | 5,687 | — | — |
| 2014-12-02 | $25.50 | $25.50 | 14,533 | — | — |
| 2014-12-01 | $25.95 | $25.95 | 19,227 | — | — |
| 2014-11-28 | $27.15 | $27.15 | 11,100 | — | — |
| 2014-11-26 | $27.30 | $27.30 | 12,227 | — | — |
| 2014-11-25 | $26.70 | $26.70 | 6,060 | — | — |
| 2014-11-24 | $27.00 | $27.00 | 18,547 | — | — |
| 2014-11-21 | $26.85 | $26.85 | 23,040 | — | — |
| 2014-11-20 | $26.10 | $26.10 | 29,700 | — | — |
| 2014-11-19 | $26.10 | $26.10 | 10,647 | — | — |
| 2014-11-18 | $25.20 | $25.20 | 9,660 | — | — |
| 2014-11-17 | $25.35 | $25.35 | 9,520 | — | — |
| 2014-11-14 | $25.50 | $25.50 | 19,620 | — | — |
| 2014-11-13 | $25.20 | $25.20 | 8,940 | — | — |
| 2014-11-12 | $25.65 | $25.65 | 10,307 | — | — |
| 2014-11-11 | $26.25 | $26.25 | 5,727 | — | — |
| 2014-11-10 | $26.10 | $26.10 | 12,607 | — | — |
| 2014-11-07 | $26.25 | $26.25 | 20,340 | — | — |
| 2014-11-06 | $26.10 | $26.10 | 12,793 | — | — |
| 2014-11-05 | $25.80 | $25.80 | 20,433 | — | — |
| 2014-11-04 | $26.85 | $26.85 | 8,633 | — | — |
| 2014-11-03 | $26.85 | $26.85 | 9,827 | — | — |
| 2014-10-31 | $26.85 | $26.85 | 16,420 | — | — |
| 2014-10-30 | $26.85 | $26.85 | 9,240 | — | — |
| 2014-10-29 | $27.30 | $27.30 | 8,787 | — | — |
| 2014-10-28 | $26.85 | $26.85 | 18,993 | — | — |
| 2014-10-27 | $26.40 | $26.40 | 19,227 | — | — |
| 2014-10-24 | $26.85 | $26.85 | 8,620 | — | — |
| 2014-10-23 | $26.85 | $26.85 | 11,487 | — | — |
| 2014-10-22 | $27.30 | $27.30 | 16,020 | — | — |
| 2014-10-21 | $27.45 | $27.45 | 35,607 | — | — |
| 2014-10-20 | $27.15 | $27.15 | 4,793 | — | — |
| 2014-10-17 | $26.70 | $26.70 | 9,680 | — | — |
| 2014-10-16 | $26.70 | $26.70 | 12,027 | — | — |
| 2014-10-15 | $26.25 | $26.25 | 16,540 | — | — |
| 2014-10-14 | $25.65 | $25.65 | 11,380 | — | — |
| 2014-10-13 | $25.05 | $25.05 | 36,107 | — | — |
| 2014-10-10 | $26.55 | $26.55 | 22,027 | — | — |
| 2014-10-09 | $27.75 | $27.75 | 21,853 | — | — |
| 2014-10-08 | $29.25 | $29.25 | 30,853 | — | — |
| 2014-10-07 | $28.65 | $28.65 | 20,073 | — | — |
| 2014-10-06 | $28.65 | $28.65 | 29,373 | — | — |
| 2014-10-03 | $28.95 | $28.95 | 9,547 | — | — |
| 2014-10-02 | $28.95 | $28.95 | 20,060 | — | — |
| 2014-10-01 | $28.65 | $28.65 | 23,953 | — | — |
| 2014-09-30 | $29.10 | $29.10 | 205,627 | — | — |
| 2014-09-29 | $28.35 | $28.35 | 11,513 | — | — |
| 2014-09-26 | $28.05 | $28.05 | 21,960 | — | — |
| 2014-09-25 | $28.80 | $28.80 | 29,653 | — | — |
| 2014-09-24 | $28.95 | $28.95 | 10,513 | — | — |
| 2014-09-23 | $28.20 | $28.20 | 14,300 | — | — |
| 2014-09-22 | $28.20 | $28.20 | 32,487 | — | — |
| 2014-09-19 | $29.40 | $29.40 | 93,887 | — | — |
| 2014-09-18 | $28.80 | $28.80 | 11,187 | — | — |
| 2014-09-17 | $28.95 | $28.95 | 17,067 | — | — |
| 2014-09-16 | $28.05 | $28.05 | 12,300 | — | — |
| 2014-09-15 | $27.90 | $27.90 | 26,393 | — | — |
| 2014-09-12 | $28.80 | $28.80 | 18,933 | — | — |
| 2014-09-11 | $28.95 | $28.95 | 13,960 | — | — |
| 2014-09-10 | $29.55 | $29.55 | 20,827 | — | — |
| 2014-09-09 | $29.40 | $29.40 | 34,833 | — | — |
| 2014-09-08 | $30.90 | $30.90 | 29,180 | — | — |
| 2014-09-05 | $30.45 | $30.45 | 35,860 | — | — |
| 2014-09-04 | $30.60 | $30.60 | 61,973 | — | — |
| 2014-09-03 | $31.80 | $31.80 | 32,660 | — | — |
| 2014-09-02 | $32.55 | $32.55 | 131,833 | — | — |
| 2014-08-29 | $30.75 | $30.75 | 55,653 | — | — |
| 2014-08-28 | $31.20 | $31.20 | 15,027 | — | — |
| 2014-08-27 | $30.75 | $30.75 | 33,133 | — | — |
| 2014-08-26 | $30.90 | $30.90 | 47,693 | — | — |
| 2014-08-25 | $30.60 | $30.60 | 22,713 | — | — |
| 2014-08-22 | $30.75 | $30.75 | 19,680 | — | — |
| 2014-08-21 | $31.20 | $31.20 | 15,467 | — | — |
| 2014-08-20 | $31.50 | $31.50 | 79,287 | — | — |
| 2014-08-19 | $30.60 | $30.60 | 44,840 | — | — |
| 2014-08-18 | $29.70 | $29.70 | 20,853 | — | — |
| 2014-08-15 | $29.55 | $29.55 | 12,707 | — | — |
| 2014-08-14 | $29.70 | $29.70 | 17,367 | — | — |
| 2014-08-13 | $29.40 | $29.40 | 22,500 | — | — |
| 2014-08-12 | $29.55 | $29.55 | 10,087 | — | — |
| 2014-08-11 | $30.30 | $30.30 | 34,560 | — | — |
| 2014-08-08 | $29.10 | $29.10 | 20,247 | — | — |
| 2014-08-07 | $28.95 | $28.95 | 32,540 | — | — |
| 2014-08-06 | $27.00 | $27.00 | 61,513 | — | — |
| 2014-08-05 | $27.90 | $27.90 | 28,227 | — | — |
| 2014-08-04 | $28.05 | $28.05 | 46,047 | — | — |
| 2014-08-01 | $30.30 | $30.30 | 33,607 | — | — |
| 2014-07-31 | $29.40 | $29.40 | 94,213 | — | — |
| 2014-07-30 | $32.25 | $32.25 | 21,800 | — | — |
| 2014-07-29 | $32.40 | $32.40 | 13,980 | — | — |
| 2014-07-28 | $32.25 | $32.25 | 22,367 | — | — |
| 2014-07-25 | $32.85 | $32.85 | 33,553 | — | — |
| 2014-07-24 | $33.75 | $33.75 | 14,953 | — | — |
| 2014-07-23 | $33.90 | $33.90 | 24,027 | — | — |
| 2014-07-22 | $34.05 | $34.05 | 47,920 | — | — |
| 2014-07-21 | $34.80 | $34.80 | 83,273 | — | — |
| 2014-07-18 | $32.70 | $32.70 | 22,800 | — | — |
| 2014-07-17 | $31.80 | $31.80 | 37,480 | — | — |
| 2014-07-16 | $33.30 | $33.30 | 58,873 | — | — |
| 2014-07-15 | $34.05 | $34.05 | 267,647 | — | — |
| 2014-07-14 | $32.40 | $32.40 | 44,693 | — | — |
| 2014-07-11 | $31.65 | $31.65 | 19,527 | — | — |
| 2014-07-10 | $31.80 | $31.80 | 60,340 | — | — |
| 2014-07-09 | $31.05 | $31.05 | 29,207 | — | — |
| 2014-07-08 | $30.90 | $30.90 | 51,947 | — | — |
| 2014-07-07 | $32.55 | $32.55 | 46,033 | — | — |
| 2014-07-03 | $33.60 | $33.60 | 41,240 | — | — |
| 2014-07-02 | $33.60 | $33.60 | 88,560 | — | — |
| 2014-07-01 | $33.30 | $33.30 | 178,753 | — | — |
| 2014-06-30 | $30.15 | $30.15 | 27,120 | — | — |
| 2014-06-27 | $30.60 | $30.60 | 24,187 | — | — |
| 2014-06-26 | $30.90 | $30.90 | 23,480 | — | — |
| 2014-06-25 | $30.90 | $30.90 | 36,640 | — | — |
| 2014-06-24 | $30.15 | $30.15 | 106,567 | — | — |
| 2014-06-23 | $32.85 | $32.85 | 201,233 | — | — |
| 2014-06-20 | $31.65 | $31.65 | 47,227 | — | — |
| 2014-06-19 | $31.35 | $31.35 | 36,800 | — | — |
| 2014-06-18 | $31.65 | $31.65 | 40,027 | — | — |
| 2014-06-17 | $32.25 | $32.25 | 137,473 | — | — |
| 2014-06-16 | $30.00 | $30.00 | 34,913 | — | — |
| 2014-06-13 | $29.25 | $29.25 | 33,013 | — | — |
| 2014-06-12 | $29.70 | $29.70 | 41,393 | — | — |
| 2014-06-11 | $30.00 | $30.00 | 43,500 | — | — |
| 2014-06-10 | $30.00 | $30.00 | 59,033 | — | — |
| 2014-06-09 | $31.05 | $31.05 | 115,707 | — | — |
| 2014-06-06 | $29.10 | $29.10 | 86,293 | — | — |
| 2014-06-05 | $30.15 | $30.15 | 603,520 | — | — |
| 2014-06-04 | $26.40 | $26.40 | 24,840 | — | — |
| 2014-06-03 | $26.40 | $26.40 | 50,127 | — | — |
| 2014-06-02 | $26.70 | $26.70 | 41,620 | — | — |
| 2014-05-30 | $28.80 | $28.80 | 42,567 | — | — |
| 2014-05-29 | $29.70 | $29.70 | 63,313 | — | — |
| 2014-05-28 | $29.25 | $29.25 | 121,900 | — | — |
| 2014-05-27 | $27.90 | $27.90 | 49,780 | — | — |
| 2014-05-23 | $27.15 | $27.15 | 114,193 | — | — |
| 2014-05-22 | $25.50 | $25.50 | 16,133 | — | — |
| 2014-05-21 | $25.20 | $25.20 | 17,160 | — | — |
| 2014-05-20 | $25.65 | $25.65 | 26,253 | — | — |
| 2014-05-19 | $25.05 | $25.05 | 16,620 | — | — |
| 2014-05-16 | $23.85 | $23.85 | 24,053 | — | — |
| 2014-05-15 | $24.75 | $24.75 | 20,293 | — | — |
| 2014-05-14 | $25.20 | $25.20 | 98,333 | — | — |
| 2014-05-13 | $24.75 | $24.75 | 29,640 | — | — |
| 2014-05-12 | $24.45 | $24.45 | 15,460 | — | — |
| 2014-05-09 | $23.85 | $23.85 | 19,800 | — | — |
| 2014-05-08 | $23.25 | $23.25 | 21,293 | — | — |
| 2014-05-07 | $23.55 | $23.55 | 42,320 | — | — |
| 2014-05-06 | $24.00 | $24.00 | 70,927 | — | — |
| 2014-05-05 | $24.75 | $24.75 | 27,920 | — | — |
| 2014-05-02 | $25.50 | $25.50 | 20,287 | — | — |
| 2014-05-01 | $25.20 | $25.20 | 12,020 | — | — |
| 2014-04-30 | $25.35 | $25.35 | 36,447 | — | — |
| 2014-04-29 | $26.10 | $26.10 | 47,907 | — | — |
| 2014-04-28 | $24.90 | $24.90 | 20,813 | — | — |
| 2014-04-25 | $25.35 | $25.35 | 16,687 | — | — |
| 2014-04-24 | $24.75 | $24.75 | 24,527 | — | — |
| 2014-04-23 | $25.05 | $25.05 | 24,767 | — | — |
| 2014-04-22 | $24.45 | $24.45 | 24,693 | — | — |
| 2014-04-21 | $25.20 | $25.20 | 23,753 | — | — |
| 2014-04-17 | $24.60 | $24.60 | 18,360 | — | — |
| 2014-04-16 | $24.75 | $24.75 | 25,913 | — | — |
| 2014-04-15 | $23.85 | $23.85 | 115,300 | — | — |
| 2014-04-14 | $25.20 | $25.20 | 30,347 | — | — |
| 2014-04-11 | $26.10 | $26.10 | 37,867 | — | — |
| 2014-04-10 | $26.10 | $26.10 | 73,473 | — | — |
| 2014-04-09 | $27.75 | $27.75 | 25,900 | — | — |
| 2014-04-08 | $27.90 | $27.90 | 28,667 | — | — |
| 2014-04-07 | $27.30 | $27.30 | 50,393 | — | — |
| 2014-04-04 | $27.30 | $27.30 | 83,340 | — | — |
| 2014-04-03 | $28.65 | $28.65 | 71,887 | — | — |
| 2014-04-02 | $30.15 | $30.15 | 205,247 | — | — |
| 2014-04-01 | $29.55 | $29.55 | 118,420 | — | — |
| 2014-03-31 | $28.95 | $28.95 | 182,673 | — | — |
| 2014-03-28 | $27.00 | $27.00 | 143,893 | — | — |
| 2014-03-27 | $27.75 | $27.75 | 175,973 | — | — |
| 2014-03-26 | $29.70 | $29.70 | 216,947 | — | — |
| 2014-03-25 | $30.45 | $30.45 | 407,653 | — | — |
| 2014-03-24 | $35.70 | $35.70 | 1,305,547 | — | — |
| 2014-03-21 | $30.30 | $30.30 | 111,300 | — | — |
| 2014-03-20 | $29.55 | $29.55 | 54,180 | — | — |
| 2014-03-19 | $29.25 | $29.25 | 59,993 | — | — |
| 2014-03-18 | $30.00 | $30.00 | 39,873 | — | — |
| 2014-03-17 | $30.60 | $30.60 | 29,967 | — | — |
| 2014-03-14 | $31.35 | $31.35 | 43,707 | — | — |
| 2014-03-13 | $33.00 | $33.00 | 120,473 | — | — |
| 2014-03-12 | $32.25 | $32.25 | 59,047 | — | — |
| 2014-03-11 | $32.70 | $32.70 | 79,860 | — | — |
| 2014-03-10 | $32.70 | $32.70 | 54,847 | — | — |
| 2014-03-07 | $33.45 | $33.45 | 92,147 | — | — |
| 2014-03-06 | $33.15 | $33.15 | 180,647 | — | — |
| 2014-03-05 | $33.30 | $33.30 | 110,087 | — | — |
| 2014-03-04 | $32.25 | $32.25 | 115,860 | — | — |
| 2014-03-03 | $34.50 | $34.50 | 481,420 | — | — |
| 2014-02-28 | $30.45 | $30.45 | 98,520 | — | — |
| 2014-02-27 | $31.95 | $31.95 | 131,100 | — | — |
| 2014-02-26 | $34.95 | $34.95 | 360,953 | — | — |
| 2014-02-25 | $30.90 | $30.90 | 422,387 | — | — |
| 2014-02-24 | $36.45 | $36.45 | 412,293 | — | — |
| 2014-02-21 | $42.45 | $42.45 | 2,313,067 | — | — |
| 2014-02-20 | $40.05 | $40.05 | 2,171,073 | — | — |
| 2014-02-19 | $20.25 | $20.25 | 6,907 | — | — |
| 2014-02-18 | $20.55 | $20.55 | 9,520 | — | — |
| 2014-02-14 | $20.40 | $20.40 | 17,240 | — | — |
| 2014-02-13 | $20.55 | $20.55 | 17,253 | — | — |
| 2014-02-12 | $19.35 | $19.35 | 22,533 | — | — |
| 2014-02-11 | $18.60 | $18.60 | 4,400 | — | — |
| 2014-02-10 | $18.75 | $18.75 | 14,720 | — | — |
| 2014-02-07 | $17.85 | $17.85 | 11,847 | — | — |
| 2014-02-06 | $17.10 | $17.10 | 13,807 | — | — |
| 2014-02-05 | $17.55 | $17.55 | 3,820 | — | — |
| 2014-02-04 | $17.85 | $17.85 | 4,433 | — | — |
| 2014-02-03 | $17.70 | $17.70 | 12,813 | — | — |
| 2014-01-31 | $17.85 | $17.85 | 5,573 | — | — |
| 2014-01-30 | $18.00 | $18.00 | 13,173 | — | — |
| 2014-01-29 | $18.75 | $18.75 | 15,853 | — | — |
| 2014-01-28 | $18.00 | $18.00 | 7,993 | — | — |
| 2014-01-27 | $18.00 | $18.00 | 11,640 | — | — |
| 2014-01-24 | $18.90 | $18.90 | 24,040 | — | — |
| 2014-01-23 | $20.10 | $20.10 | 14,560 | — | — |
| 2014-01-22 | $20.10 | $20.10 | 26,893 | — | — |
| 2014-01-21 | $19.20 | $19.20 | 6,007 | — | — |
| 2014-01-17 | $19.35 | $19.35 | 7,907 | — | — |
| 2014-01-16 | $19.95 | $19.95 | 15,120 | — | — |
| 2014-01-15 | $18.30 | $18.30 | 8,507 | — | — |
| 2014-01-14 | $18.75 | $18.75 | 12,640 | — | — |
| 2014-01-13 | $18.15 | $18.15 | 25,300 | — | — |
| 2014-01-10 | $19.20 | $19.20 | 29,460 | — | — |
| 2014-01-09 | $20.85 | $20.85 | 16,207 | — | — |
| 2014-01-08 | $21.45 | $21.45 | 23,413 | — | — |
| 2014-01-07 | $23.25 | $23.25 | 40,180 | — | — |
| 2014-01-06 | $21.90 | $21.90 | 29,327 | — | — |
| 2014-01-03 | $21.00 | $21.00 | 33,020 | — | — |
| 2014-01-02 | $21.75 | $21.75 | 86,473 | — | — |