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
- 2008-06-12 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 | $24.03 | $49.78 | 693,433 | — | — |
| 2014-12-30 | $24.00 | $49.71 | 803,600 | — | — |
| 2014-12-29 | $23.88 | $49.47 | 517,667 | — | — |
| 2014-12-26 | $24.27 | $50.27 | 284,567 | — | — |
| 2014-12-24 | $24.24 | $50.21 | 156,067 | — | — |
| 2014-12-23 | $24.21 | $50.15 | 448,333 | — | — |
| 2014-12-22 | $24.15 | $50.03 | 313,367 | — | — |
| 2014-12-19 | $24.48 | $50.71 | 439,133 | — | — |
| 2014-12-18 | $24.30 | $50.34 | 542,967 | — | — |
| 2014-12-17 | $23.76 | $49.22 | 444,500 | — | — |
| 2014-12-16 | $23.46 | $48.60 | 781,800 | — | — |
| 2014-12-15 | $23.73 | $49.16 | 514,167 | — | — |
| 2014-12-12 | $23.79 | $49.28 | 765,033 | — | — |
| 2014-12-11 | $24.54 | $50.83 | 506,700 | — | — |
| 2014-12-10 | $24.75 | $50.70 | 755,267 | — | — |
| 2014-12-09 | $25.23 | $51.68 | 672,500 | — | — |
| 2014-12-08 | $24.72 | $50.63 | 957,667 | — | — |
| 2014-12-05 | $25.68 | $52.60 | 359,433 | — | — |
| 2014-12-04 | $25.74 | $52.72 | 460,500 | — | — |
| 2014-12-03 | $25.59 | $52.42 | 596,633 | — | — |
| 2014-12-02 | $25.44 | $52.11 | 798,467 | — | — |
| 2014-12-01 | $25.56 | $52.36 | 666,467 | — | — |
| 2014-11-28 | $26.61 | $54.51 | 231,400 | — | — |
| 2014-11-26 | $26.52 | $54.32 | 322,033 | — | — |
| 2014-11-25 | $26.46 | $54.20 | 292,967 | — | — |
| 2014-11-24 | $26.40 | $54.08 | 333,233 | — | — |
| 2014-11-21 | $26.40 | $54.08 | 304,900 | — | — |
| 2014-11-20 | $26.37 | $54.01 | 284,867 | — | — |
| 2014-11-19 | $26.22 | $53.71 | 238,767 | — | — |
| 2014-11-18 | $26.22 | $53.71 | 270,033 | — | — |
| 2014-11-17 | $26.07 | $53.40 | 342,067 | — | — |
| 2014-11-14 | $26.28 | $53.83 | 259,000 | — | — |
| 2014-11-13 | $26.43 | $54.14 | 264,667 | — | — |
| 2014-11-12 | $26.46 | $54.20 | 349,533 | — | — |
| 2014-11-11 | $26.58 | $53.88 | 303,500 | — | — |
| 2014-11-10 | $26.70 | $54.12 | 247,600 | — | — |
| 2014-11-07 | $26.76 | $54.24 | 334,500 | — | — |
| 2014-11-06 | $26.67 | $54.06 | 266,900 | — | — |
| 2014-11-05 | $26.70 | $54.12 | 205,600 | — | — |
| 2014-11-04 | $26.64 | $54.00 | 257,900 | — | — |
| 2014-11-03 | $26.76 | $54.24 | 392,533 | — | — |
| 2014-10-31 | $26.70 | $54.12 | 278,667 | — | — |
| 2014-10-30 | $26.58 | $53.88 | 273,633 | — | — |
| 2014-10-29 | $26.43 | $53.58 | 368,767 | — | — |
| 2014-10-28 | $26.34 | $53.39 | 330,167 | — | — |
| 2014-10-27 | $26.13 | $52.97 | 300,733 | — | — |
| 2014-10-24 | $26.13 | $52.97 | 285,733 | — | — |
| 2014-10-23 | $26.10 | $52.91 | 516,767 | — | — |
| 2014-10-22 | $26.28 | $53.27 | 389,700 | — | — |
| 2014-10-21 | $26.34 | $53.39 | 387,267 | — | — |
| 2014-10-20 | $26.04 | $52.78 | 414,967 | — | — |
| 2014-10-17 | $25.95 | $52.60 | 575,033 | — | — |
| 2014-10-16 | $25.53 | $51.75 | 958,833 | — | — |
| 2014-10-15 | $25.14 | $50.96 | 1,250,500 | — | — |
| 2014-10-14 | $25.74 | $52.18 | 635,300 | — | — |
| 2014-10-13 | $26.10 | $52.91 | 529,767 | — | — |
| 2014-10-10 | $26.64 | $54.00 | 1,033,900 | — | — |
| 2014-10-09 | $27.60 | $55.39 | 382,300 | — | — |
| 2014-10-08 | $27.75 | $55.69 | 389,867 | — | — |
| 2014-10-07 | $27.51 | $55.21 | 300,500 | — | — |
| 2014-10-06 | $27.81 | $55.81 | 273,700 | — | — |
| 2014-10-03 | $27.72 | $55.63 | 312,533 | — | — |
| 2014-10-02 | $27.69 | $55.57 | 586,967 | — | — |
| 2014-10-01 | $27.69 | $55.57 | 400,467 | — | — |
| 2014-09-30 | $27.54 | $55.27 | 486,933 | — | — |
| 2014-09-29 | $27.78 | $55.75 | 321,067 | — | — |
| 2014-09-26 | $28.14 | $56.47 | 259,400 | — | — |
| 2014-09-25 | $27.84 | $55.87 | 398,233 | — | — |
| 2014-09-24 | $28.11 | $56.41 | 378,500 | — | — |
| 2014-09-23 | $27.99 | $56.17 | 282,033 | — | — |
| 2014-09-22 | $27.99 | $56.17 | 457,067 | — | — |
| 2014-09-19 | $28.26 | $56.71 | 488,067 | — | — |
| 2014-09-18 | $28.56 | $57.31 | 337,100 | — | — |
| 2014-09-17 | $28.71 | $57.61 | 283,633 | — | — |
| 2014-09-16 | $28.74 | $57.68 | 301,500 | — | — |
| 2014-09-15 | $28.80 | $57.80 | 536,767 | — | — |
| 2014-09-12 | $29.28 | $58.76 | 413,633 | — | — |
| 2014-09-11 | $29.46 | $59.12 | 389,767 | — | — |
| 2014-09-10 | $29.61 | $58.87 | 460,833 | — | — |
| 2014-09-09 | $29.55 | $58.75 | 420,633 | — | — |
| 2014-09-08 | $29.58 | $58.81 | 331,567 | — | — |
| 2014-09-05 | $29.58 | $58.81 | 296,467 | — | — |
| 2014-09-04 | $29.52 | $58.69 | 327,833 | — | — |
| 2014-09-03 | $29.55 | $58.75 | 682,800 | — | — |
| 2014-09-02 | $29.55 | $58.75 | 493,167 | — | — |
| 2014-08-29 | $29.49 | $58.63 | 398,533 | — | — |
| 2014-08-28 | $29.37 | $58.39 | 258,333 | — | — |
| 2014-08-27 | $29.34 | $58.33 | 387,033 | — | — |
| 2014-08-26 | $29.31 | $58.27 | 339,967 | — | — |
| 2014-08-25 | $29.28 | $58.21 | 495,067 | — | — |
| 2014-08-22 | $29.13 | $57.91 | 499,033 | — | — |
| 2014-08-21 | $29.13 | $57.91 | 353,033 | — | — |
| 2014-08-20 | $29.28 | $58.21 | 242,733 | — | — |
| 2014-08-19 | $29.10 | $57.85 | 349,600 | — | — |
| 2014-08-18 | $29.25 | $58.15 | 278,233 | — | — |
| 2014-08-15 | $29.10 | $57.85 | 685,000 | — | — |
| 2014-08-14 | $29.28 | $58.21 | 431,067 | — | — |
| 2014-08-13 | $29.40 | $58.45 | 486,300 | — | — |
| 2014-08-12 | $29.58 | $58.31 | 401,700 | — | — |
| 2014-08-11 | $29.67 | $58.49 | 422,167 | — | — |
| 2014-08-08 | $29.52 | $58.19 | 601,567 | — | — |
| 2014-08-07 | $29.10 | $57.37 | 614,433 | — | — |
| 2014-08-06 | $28.92 | $57.01 | 358,967 | — | — |
| 2014-08-05 | $28.86 | $56.89 | 581,733 | — | — |
| 2014-08-04 | $29.13 | $57.43 | 347,167 | — | — |
| 2014-08-01 | $28.95 | $57.07 | 652,333 | — | — |
| 2014-07-31 | $29.01 | $57.19 | 991,367 | — | — |
| 2014-07-30 | $29.58 | $58.31 | 541,333 | — | — |
| 2014-07-29 | $29.58 | $58.31 | 487,267 | — | — |
| 2014-07-28 | $29.61 | $58.37 | 339,967 | — | — |
| 2014-07-25 | $29.58 | $58.31 | 730,933 | — | — |
| 2014-07-24 | $29.43 | $58.02 | 275,767 | — | — |
| 2014-07-23 | $29.46 | $58.08 | 434,067 | — | — |
| 2014-07-22 | $29.22 | $57.60 | 569,133 | — | — |
| 2014-07-21 | $29.43 | $58.02 | 490,867 | — | — |
| 2014-07-18 | $29.28 | $57.72 | 355,433 | — | — |
| 2014-07-17 | $29.31 | $57.78 | 718,367 | — | — |
| 2014-07-16 | $29.37 | $57.90 | 661,567 | — | — |
| 2014-07-15 | $29.52 | $58.19 | 546,867 | — | — |
| 2014-07-14 | $29.46 | $58.08 | 1,099,867 | — | — |
| 2014-07-11 | $29.19 | $57.54 | 4,633,667 | — | — |
| 2014-07-10 | $30.30 | $59.24 | 762,900 | — | — |
| 2014-07-09 | $30.18 | $59.01 | 619,433 | — | — |
| 2014-07-08 | $30.09 | $58.83 | 1,308,367 | — | — |
| 2014-07-07 | $29.91 | $58.48 | 661,433 | — | — |
| 2014-07-03 | $29.85 | $58.36 | 401,167 | — | — |
| 2014-07-02 | $29.82 | $58.30 | 736,467 | — | — |
| 2014-07-01 | $29.73 | $58.13 | 790,300 | — | — |
| 2014-06-30 | $29.49 | $57.66 | 1,187,967 | — | — |
| 2014-06-27 | $29.40 | $57.48 | 8,469,067 | — | — |
| 2014-06-26 | $28.80 | $56.31 | 1,042,467 | — | — |
| 2014-06-25 | $28.56 | $55.84 | 386,400 | — | — |
| 2014-06-24 | $28.53 | $55.78 | 583,333 | — | — |
| 2014-06-23 | $28.68 | $56.07 | 517,033 | — | — |
| 2014-06-20 | $28.41 | $55.55 | 471,300 | — | — |
| 2014-06-19 | $28.47 | $55.66 | 345,967 | — | — |
| 2014-06-18 | $28.44 | $55.60 | 430,533 | — | — |
| 2014-06-17 | $28.29 | $55.31 | 481,500 | — | — |
| 2014-06-16 | $28.14 | $55.02 | 417,867 | — | — |
| 2014-06-13 | $28.05 | $54.84 | 439,900 | — | — |
| 2014-06-12 | $28.17 | $55.08 | 459,467 | — | — |
| 2014-06-11 | $28.26 | $54.77 | 426,833 | — | — |
| 2014-06-10 | $28.41 | $55.06 | 421,167 | — | — |
| 2014-06-09 | $28.35 | $54.94 | 482,833 | — | — |
| 2014-06-06 | $28.20 | $54.65 | 459,833 | — | — |
| 2014-06-05 | $27.99 | $54.24 | 451,500 | — | — |
| 2014-06-04 | $27.72 | $53.72 | 366,767 | — | — |
| 2014-06-03 | $27.75 | $53.78 | 464,767 | — | — |
| 2014-06-02 | $27.78 | $53.84 | 466,167 | — | — |
| 2014-05-30 | $27.87 | $54.01 | 713,300 | — | — |
| 2014-05-29 | $27.96 | $54.18 | 330,500 | — | — |
| 2014-05-28 | $28.08 | $54.42 | 418,767 | — | — |
| 2014-05-27 | $27.96 | $54.18 | 470,200 | — | — |
| 2014-05-23 | $27.99 | $54.24 | 329,800 | — | — |
| 2014-05-22 | $27.81 | $53.89 | 311,467 | — | — |
| 2014-05-21 | $27.90 | $54.07 | 359,733 | — | — |
| 2014-05-20 | $27.81 | $53.89 | 548,267 | — | — |
| 2014-05-19 | $27.90 | $54.07 | 363,167 | — | — |
| 2014-05-16 | $27.75 | $53.78 | 544,667 | — | — |
| 2014-05-15 | $27.63 | $53.54 | 664,800 | — | — |
| 2014-05-14 | $27.33 | $52.96 | 518,533 | — | — |
| 2014-05-13 | $27.57 | $53.43 | 604,633 | — | — |
| 2014-05-12 | $28.05 | $53.88 | 605,633 | — | — |
| 2014-05-09 | $27.81 | $53.42 | 706,033 | — | — |
| 2014-05-08 | $27.24 | $52.32 | 1,190,633 | — | — |
| 2014-05-07 | $27.93 | $53.65 | 725,700 | — | — |
| 2014-05-06 | $27.87 | $53.53 | 494,733 | — | — |
| 2014-05-05 | $28.14 | $54.05 | 301,200 | — | — |
| 2014-05-02 | $28.02 | $53.82 | 346,433 | — | — |
| 2014-05-01 | $27.93 | $53.65 | 533,200 | — | — |
| 2014-04-30 | $27.93 | $53.65 | 475,867 | — | — |
| 2014-04-29 | $28.08 | $53.93 | 310,300 | — | — |
| 2014-04-28 | $28.08 | $53.93 | 513,167 | — | — |
| 2014-04-25 | $28.35 | $54.45 | 357,500 | — | — |
| 2014-04-24 | $28.53 | $54.80 | 335,667 | — | — |
| 2014-04-23 | $28.41 | $54.57 | 331,267 | — | — |
| 2014-04-22 | $28.44 | $54.63 | 292,200 | — | — |
| 2014-04-21 | $28.20 | $54.16 | 260,233 | — | — |
| 2014-04-17 | $28.17 | $54.11 | 278,067 | — | — |
| 2014-04-16 | $28.17 | $54.11 | 356,433 | — | — |
| 2014-04-15 | $28.14 | $54.05 | 445,567 | — | — |
| 2014-04-14 | $28.05 | $53.88 | 407,900 | — | — |
| 2014-04-11 | $28.05 | $53.88 | 639,100 | — | — |
| 2014-04-10 | $28.56 | $54.38 | 608,833 | — | — |
| 2014-04-09 | $28.80 | $54.83 | 487,433 | — | — |
| 2014-04-08 | $28.62 | $54.49 | 341,800 | — | — |
| 2014-04-07 | $28.59 | $54.43 | 367,300 | — | — |
| 2014-04-04 | $28.77 | $54.78 | 569,433 | — | — |
| 2014-04-03 | $28.80 | $54.83 | 395,167 | — | — |
| 2014-04-02 | $28.74 | $54.72 | 474,900 | — | — |
| 2014-04-01 | $28.65 | $54.55 | 404,867 | — | — |
| 2014-03-31 | $28.38 | $54.03 | 554,567 | — | — |
| 2014-03-28 | $28.47 | $54.21 | 351,867 | — | — |
| 2014-03-27 | $28.47 | $54.21 | 362,167 | — | — |
| 2014-03-26 | $28.32 | $53.92 | 394,000 | — | — |
| 2014-03-25 | $28.56 | $54.38 | 341,300 | — | — |
| 2014-03-24 | $28.44 | $54.15 | 431,267 | — | — |
| 2014-03-21 | $28.32 | $53.92 | 1,149,633 | — | — |
| 2014-03-20 | $28.26 | $53.81 | 355,933 | — | — |
| 2014-03-19 | $28.14 | $53.58 | 421,500 | — | — |
| 2014-03-18 | $28.08 | $53.46 | 304,533 | — | — |
| 2014-03-17 | $28.14 | $53.58 | 402,967 | — | — |
| 2014-03-14 | $28.20 | $53.69 | 479,000 | — | — |
| 2014-03-13 | $28.35 | $53.98 | 445,333 | — | — |
| 2014-03-12 | $28.29 | $53.86 | 394,467 | — | — |
| 2014-03-11 | $28.59 | $53.96 | 367,267 | — | — |
| 2014-03-10 | $28.77 | $54.30 | 427,667 | — | — |
| 2014-03-07 | $28.47 | $53.73 | 747,700 | — | — |
| 2014-03-06 | $28.80 | $54.36 | 473,067 | — | — |
| 2014-03-05 | $28.95 | $54.64 | 659,767 | — | — |
| 2014-03-04 | $29.13 | $54.98 | 1,308,700 | — | — |
| 2014-03-03 | $29.58 | $55.83 | 452,900 | — | — |
| 2014-02-28 | $29.46 | $55.60 | 566,167 | — | — |
| 2014-02-27 | $29.40 | $55.49 | 326,067 | — | — |
| 2014-02-26 | $29.16 | $55.04 | 361,733 | — | — |
| 2014-02-25 | $28.86 | $54.47 | 458,200 | — | — |
| 2014-02-24 | $29.13 | $54.98 | 438,467 | — | — |
| 2014-02-21 | $29.13 | $54.98 | 279,100 | — | — |
| 2014-02-20 | $29.04 | $54.81 | 261,133 | — | — |
| 2014-02-19 | $28.80 | $54.36 | 414,567 | — | — |
| 2014-02-18 | $29.22 | $55.15 | 467,933 | — | — |
| 2014-02-14 | $28.92 | $54.58 | 222,433 | — | — |
| 2014-02-13 | $28.92 | $54.58 | 259,367 | — | — |
| 2014-02-12 | $28.83 | $54.41 | 304,067 | — | — |
| 2014-02-11 | $28.95 | $54.17 | 538,133 | — | — |
| 2014-02-10 | $28.89 | $54.06 | 403,067 | — | — |
| 2014-02-07 | $28.83 | $53.95 | 571,533 | — | — |
| 2014-02-06 | $28.68 | $53.66 | 691,233 | — | — |
| 2014-02-05 | $28.23 | $52.82 | 429,600 | — | — |
| 2014-02-04 | $28.32 | $52.99 | 464,400 | — | — |
| 2014-02-03 | $28.29 | $52.94 | 678,867 | — | — |
| 2014-01-31 | $28.23 | $52.82 | 398,167 | — | — |
| 2014-01-30 | $28.62 | $53.55 | 694,100 | — | — |
| 2014-01-29 | $27.81 | $52.04 | 264,733 | — | — |
| 2014-01-28 | $27.96 | $52.32 | 330,000 | — | — |
| 2014-01-27 | $27.93 | $52.26 | 477,200 | — | — |
| 2014-01-24 | $28.17 | $52.71 | 432,367 | — | — |
| 2014-01-23 | $28.35 | $53.05 | 236,900 | — | — |
| 2014-01-22 | $28.35 | $53.05 | 294,700 | — | — |
| 2014-01-21 | $28.35 | $53.05 | 529,500 | — | — |
| 2014-01-17 | $28.05 | $52.49 | 264,600 | — | — |
| 2014-01-16 | $28.05 | $52.49 | 236,600 | — | — |
| 2014-01-15 | $28.02 | $52.43 | 291,800 | — | — |
| 2014-01-14 | $27.93 | $52.26 | 424,833 | — | — |
| 2014-01-13 | $28.14 | $52.65 | 564,133 | — | — |
| 2014-01-10 | $28.38 | $52.64 | 396,667 | — | — |
| 2014-01-09 | $28.26 | $52.42 | 546,033 | — | — |
| 2014-01-08 | $27.96 | $51.86 | 461,233 | — | — |
| 2014-01-07 | $27.87 | $51.69 | 355,733 | — | — |
| 2014-01-06 | $27.75 | $51.47 | 332,933 | — | — |
| 2014-01-03 | $27.78 | $51.52 | 364,900 | — | — |
| 2014-01-02 | $27.69 | $51.36 | 488,433 | — | — |