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
- 2005-08-01 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 | $37.81 | $51.82 | 33,900 | — | — |
| 2014-12-30 | $34.40 | $47.15 | 7,200 | — | — |
| 2014-12-29 | $34.44 | $47.20 | 12,800 | — | — |
| 2014-12-26 | $34.47 | $47.24 | 2,700 | — | — |
| 2014-12-24 | $34.45 | $47.21 | 300 | — | — |
| 2014-12-23 | $34.45 | $47.21 | 4,300 | — | — |
| 2014-12-22 | $34.68 | $47.53 | 17,200 | — | — |
| 2014-12-19 | $37.94 | $52.00 | 28,000 | — | — |
| 2014-12-18 | $31.25 | $42.83 | 5,800 | — | — |
| 2014-12-17 | $31.99 | $43.17 | 4,600 | — | — |
| 2014-12-16 | $29.91 | $40.36 | 4,200 | — | — |
| 2014-12-15 | $28.70 | $38.73 | 3,900 | — | — |
| 2014-12-12 | $29.17 | $39.37 | 1,600 | — | — |
| 2014-12-11 | $29.76 | $40.16 | 1,700 | — | — |
| 2014-12-10 | $30.22 | $40.78 | 4,300 | — | — |
| 2014-12-09 | $31.35 | $42.31 | 3,200 | — | — |
| 2014-12-08 | $30.66 | $41.38 | 3,200 | — | — |
| 2014-12-05 | $30.92 | $41.73 | 3,700 | — | — |
| 2014-12-04 | $30.24 | $40.81 | 2,500 | — | — |
| 2014-12-03 | $29.90 | $40.35 | 1,400 | — | — |
| 2014-12-02 | $30.15 | $40.69 | 1,200 | — | — |
| 2014-12-01 | $29.89 | $40.34 | 9,800 | — | — |
| 2014-11-28 | $29.89 | $40.34 | 2,300 | — | — |
| 2014-11-26 | $30.29 | $40.88 | 3,100 | — | — |
| 2014-11-25 | $30.05 | $40.55 | 2,100 | — | — |
| 2014-11-24 | $30.00 | $40.49 | 5,600 | — | — |
| 2014-11-21 | $29.86 | $40.30 | 3,300 | — | — |
| 2014-11-20 | $30.08 | $40.59 | 2,400 | — | — |
| 2014-11-19 | $29.54 | $39.86 | 3,900 | — | — |
| 2014-11-18 | $31.00 | $41.83 | 8,600 | — | — |
| 2014-11-17 | $30.00 | $40.49 | 3,200 | — | — |
| 2014-11-14 | $29.77 | $40.17 | 7,200 | — | — |
| 2014-11-13 | $27.37 | $36.94 | 2,700 | — | — |
| 2014-11-12 | $27.84 | $37.57 | 1,100 | — | — |
| 2014-11-11 | $28.02 | $37.81 | 6,100 | — | — |
| 2014-11-10 | $27.99 | $37.77 | 9,700 | — | — |
| 2014-11-07 | $26.70 | $36.03 | 9,800 | — | — |
| 2014-11-06 | $27.20 | $36.71 | 4,200 | — | — |
| 2014-11-05 | $27.55 | $37.18 | 2,100 | — | — |
| 2014-11-04 | $27.70 | $37.38 | 5,600 | — | — |
| 2014-11-03 | $27.41 | $36.99 | 14,500 | — | — |
| 2014-10-31 | $26.62 | $35.92 | 6,600 | — | — |
| 2014-10-30 | $25.78 | $34.79 | 7,600 | — | — |
| 2014-10-29 | $24.58 | $33.17 | 1,800 | — | — |
| 2014-10-28 | $24.95 | $33.67 | 5,800 | — | — |
| 2014-10-27 | $23.87 | $32.21 | 2,700 | — | — |
| 2014-10-24 | $23.96 | $32.33 | 2,500 | — | — |
| 2014-10-23 | $22.84 | $30.82 | 5,600 | — | — |
| 2014-10-22 | $21.38 | $28.85 | 9,400 | — | — |
| 2014-10-21 | $20.98 | $28.31 | 1,900 | — | — |
| 2014-10-20 | $20.86 | $28.15 | 5,600 | — | — |
| 2014-10-17 | $20.55 | $27.73 | 13,400 | — | — |
| 2014-10-16 | $20.15 | $27.19 | 3,500 | — | — |
| 2014-10-15 | $20.15 | $27.19 | 4,800 | — | — |
| 2014-10-14 | $19.88 | $26.83 | 2,100 | — | — |
| 2014-10-13 | $19.66 | $26.53 | 1,500 | — | — |
| 2014-10-10 | $19.61 | $26.46 | 1,200 | — | — |
| 2014-10-09 | $19.39 | $26.17 | 5,100 | — | — |
| 2014-10-08 | $20.04 | $27.04 | 7,800 | — | — |
| 2014-10-07 | $19.23 | $25.95 | 1,000 | — | — |
| 2014-10-06 | $19.47 | $26.27 | 2,700 | — | — |
| 2014-10-03 | $19.49 | $26.30 | 7,700 | — | — |
| 2014-10-02 | $19.62 | $26.48 | 2,100 | — | — |
| 2014-10-01 | $19.03 | $25.68 | 5,700 | — | — |
| 2014-09-30 | $19.46 | $26.26 | 4,800 | — | — |
| 2014-09-29 | $19.29 | $26.03 | 1,000 | — | — |
| 2014-09-26 | $19.50 | $26.32 | 5,200 | — | — |
| 2014-09-25 | $19.51 | $26.33 | 4,300 | — | — |
| 2014-09-24 | $19.85 | $26.79 | 2,300 | — | — |
| 2014-09-23 | $19.56 | $26.40 | 2,900 | — | — |
| 2014-09-22 | $19.56 | $26.40 | 4,000 | — | — |
| 2014-09-19 | $19.55 | $26.38 | 5,400 | — | — |
| 2014-09-18 | $19.56 | $26.40 | 2,500 | — | — |
| 2014-09-17 | $19.89 | $26.84 | 1,700 | — | — |
| 2014-09-16 | $19.69 | $26.57 | 1,700 | — | — |
| 2014-09-15 | $19.52 | $26.34 | 2,600 | — | — |
| 2014-09-12 | $19.51 | $26.33 | 1,800 | — | — |
| 2014-09-11 | $19.85 | $26.79 | 1,900 | — | — |
| 2014-09-10 | $19.85 | $26.79 | 3,500 | — | — |
| 2014-09-09 | $19.52 | $26.34 | 2,900 | — | — |
| 2014-09-08 | $19.92 | $26.88 | 3,100 | — | — |
| 2014-09-05 | $19.54 | $26.37 | 5,500 | — | — |
| 2014-09-04 | $19.45 | $26.25 | 3,300 | — | — |
| 2014-09-03 | $19.02 | $25.67 | 1,800 | — | — |
| 2014-09-02 | $18.97 | $25.60 | 8,900 | — | — |
| 2014-08-29 | $17.61 | $23.76 | 1,700 | — | — |
| 2014-08-28 | $17.79 | $24.01 | 3,200 | — | — |
| 2014-08-27 | $17.80 | $24.02 | 2,600 | — | — |
| 2014-08-26 | $17.84 | $24.08 | 10,400 | — | — |
| 2014-08-25 | $17.41 | $23.49 | 3,000 | — | — |
| 2014-08-22 | $17.28 | $23.32 | 20,100 | — | — |
| 2014-08-21 | $17.51 | $23.63 | 6,800 | — | — |
| 2014-08-20 | $17.63 | $23.79 | 9,500 | — | — |
| 2014-08-19 | $17.88 | $24.13 | 2,900 | — | — |
| 2014-08-18 | $17.44 | $23.54 | 3,400 | — | — |
| 2014-08-15 | $17.65 | $23.82 | 2,400 | — | — |
| 2014-08-14 | $17.25 | $23.28 | 700 | — | — |
| 2014-08-13 | $17.50 | $23.62 | 2,400 | — | — |
| 2014-08-12 | $17.38 | $23.45 | 900 | — | — |
| 2014-08-11 | $17.78 | $23.99 | 5,200 | — | — |
| 2014-08-08 | $17.37 | $23.44 | 3,600 | — | — |
| 2014-08-07 | $17.03 | $22.98 | 2,600 | — | — |
| 2014-08-06 | $17.21 | $23.22 | 2,200 | — | — |
| 2014-08-05 | $17.01 | $22.96 | 1,600 | — | — |
| 2014-08-04 | $17.93 | $24.20 | 3,200 | — | — |
| 2014-08-01 | $17.14 | $23.13 | 11,500 | — | — |
| 2014-07-31 | $16.94 | $22.86 | 5,400 | — | — |
| 2014-07-30 | $17.09 | $23.06 | 1,800 | — | — |
| 2014-07-29 | $17.11 | $23.09 | 21,000 | — | — |
| 2014-07-28 | $18.11 | $24.44 | 900 | — | — |
| 2014-07-25 | $18.19 | $24.55 | 16,800 | — | — |
| 2014-07-24 | $19.01 | $25.65 | 3,400 | — | — |
| 2014-07-23 | $19.04 | $25.69 | 1,600 | — | — |
| 2014-07-22 | $19.09 | $25.76 | 2,200 | — | — |
| 2014-07-21 | $18.93 | $25.55 | 10,900 | — | — |
| 2014-07-18 | $19.10 | $25.78 | 6,100 | — | — |
| 2014-07-17 | $18.81 | $25.38 | 18,800 | — | — |
| 2014-07-16 | $19.46 | $26.26 | 2,400 | — | — |
| 2014-07-15 | $19.41 | $26.19 | 1,800 | — | — |
| 2014-07-14 | $19.40 | $26.18 | 6,600 | — | — |
| 2014-07-11 | $19.41 | $26.19 | 4,900 | — | — |
| 2014-07-10 | $19.53 | $26.36 | 3,000 | — | — |
| 2014-07-09 | $19.87 | $26.81 | 2,700 | — | — |
| 2014-07-08 | $19.64 | $26.50 | 2,200 | — | — |
| 2014-07-07 | $19.60 | $26.45 | 2,500 | — | — |
| 2014-07-03 | $19.84 | $26.77 | 5,700 | — | — |
| 2014-07-02 | $19.70 | $26.59 | 3,100 | — | — |
| 2014-07-01 | $19.80 | $26.72 | 10,400 | — | — |
| 2014-06-30 | $19.62 | $26.48 | 2,700 | — | — |
| 2014-06-27 | $19.98 | $26.96 | 11,500 | — | — |
| 2014-06-26 | $19.77 | $26.68 | 2,100 | — | — |
| 2014-06-25 | $19.68 | $26.56 | 3,300 | — | — |
| 2014-06-24 | $19.55 | $26.38 | 2,700 | — | — |
| 2014-06-23 | $19.62 | $26.48 | 4,900 | — | — |
| 2014-06-20 | $20.29 | $27.38 | 23,200 | — | — |
| 2014-06-19 | $19.87 | $26.81 | 2,400 | — | — |
| 2014-06-18 | $19.56 | $26.40 | 1,700 | — | — |
| 2014-06-17 | $19.20 | $25.91 | 7,300 | — | — |
| 2014-06-16 | $19.42 | $26.21 | 3,000 | — | — |
| 2014-06-13 | $19.31 | $26.06 | 1,700 | — | — |
| 2014-06-12 | $19.36 | $26.13 | 4,100 | — | — |
| 2014-06-11 | $19.34 | $26.10 | 3,700 | — | — |
| 2014-06-10 | $19.28 | $26.02 | 4,100 | — | — |
| 2014-06-09 | $19.63 | $26.49 | 2,000 | — | — |
| 2014-06-06 | $19.30 | $26.05 | 2,500 | — | — |
| 2014-06-05 | $18.65 | $25.17 | 8,500 | — | — |
| 2014-06-04 | $19.20 | $25.91 | 1,500 | — | — |
| 2014-06-03 | $19.03 | $25.68 | 7,900 | — | — |
| 2014-06-02 | $19.64 | $26.50 | 4,000 | — | — |
| 2014-05-30 | $19.73 | $26.63 | 3,500 | — | — |
| 2014-05-29 | $19.94 | $26.91 | 1,500 | — | — |
| 2014-05-28 | $19.83 | $26.76 | 1,700 | — | — |
| 2014-05-27 | $19.96 | $26.94 | 8,000 | — | — |
| 2014-05-23 | $19.96 | $26.94 | 3,300 | — | — |
| 2014-05-22 | $19.65 | $26.52 | 12,800 | — | — |
| 2014-05-21 | $19.96 | $26.94 | 8,400 | — | — |
| 2014-05-20 | $19.80 | $26.72 | 228,100 | — | — |
| 2014-05-19 | $20.35 | $27.46 | 3,100 | — | — |
| 2014-05-16 | $20.30 | $27.39 | 2,300 | — | — |
| 2014-05-15 | $20.00 | $26.99 | 3,800 | — | — |
| 2014-05-14 | $20.10 | $27.13 | 11,900 | — | — |
| 2014-05-13 | $20.28 | $27.37 | 5,300 | — | — |
| 2014-05-12 | $20.27 | $27.35 | 2,500 | — | — |
| 2014-05-09 | $20.07 | $27.08 | 2,400 | — | — |
| 2014-05-08 | $19.75 | $26.65 | 2,900 | — | — |
| 2014-05-07 | $19.70 | $26.59 | 3,100 | — | — |
| 2014-05-06 | $19.56 | $26.40 | 4,400 | — | — |
| 2014-05-05 | $19.86 | $26.80 | 4,100 | — | — |
| 2014-05-02 | $20.18 | $27.23 | 10,000 | — | — |
| 2014-05-01 | $20.40 | $27.53 | 9,700 | — | — |
| 2014-04-30 | $20.17 | $27.22 | 4,800 | — | — |
| 2014-04-29 | $20.16 | $27.21 | 7,700 | — | — |
| 2014-04-28 | $20.34 | $27.45 | 9,500 | — | — |
| 2014-04-25 | $20.46 | $27.61 | 6,300 | — | — |
| 2014-04-24 | $20.81 | $28.08 | 2,900 | — | — |
| 2014-04-23 | $20.99 | $28.33 | 1,400 | — | — |
| 2014-04-22 | $21.10 | $28.47 | 2,300 | — | — |
| 2014-04-21 | $21.00 | $28.34 | 2,000 | — | — |
| 2014-04-17 | $21.12 | $28.50 | 4,400 | — | — |
| 2014-04-16 | $20.66 | $27.88 | 4,000 | — | — |
| 2014-04-15 | $20.75 | $28.00 | 1,400 | — | — |
| 2014-04-14 | $20.99 | $28.33 | 5,700 | — | — |
| 2014-04-11 | $20.58 | $27.77 | 3,300 | — | — |
| 2014-04-10 | $21.00 | $28.34 | 15,100 | — | — |
| 2014-04-09 | $21.33 | $28.78 | 7,000 | — | — |
| 2014-04-08 | $20.99 | $28.33 | 2,100 | — | — |
| 2014-04-07 | $21.10 | $28.47 | 4,200 | — | — |
| 2014-04-04 | $20.65 | $27.87 | 6,000 | — | — |
| 2014-04-03 | $21.10 | $28.47 | 7,700 | — | — |
| 2014-04-02 | $21.50 | $29.01 | 400 | — | — |
| 2014-04-01 | $21.44 | $28.93 | 3,000 | — | — |
| 2014-03-31 | $21.44 | $28.93 | 8,300 | — | — |
| 2014-03-28 | $20.79 | $28.06 | 20,200 | — | — |
| 2014-03-27 | $21.39 | $28.87 | 5,400 | — | — |
| 2014-03-26 | $21.45 | $28.95 | 4,000 | — | — |
| 2014-03-25 | $22.36 | $30.17 | 1,400 | — | — |
| 2014-03-24 | $22.30 | $30.09 | 2,900 | — | — |
| 2014-03-21 | $22.40 | $30.23 | 5,600 | — | — |
| 2014-03-20 | $22.82 | $30.80 | 4,500 | — | — |
| 2014-03-19 | $22.66 | $30.58 | 1,200 | — | — |
| 2014-03-18 | $22.71 | $30.65 | 1,100 | — | — |
| 2014-03-17 | $22.76 | $30.71 | 5,000 | — | — |
| 2014-03-14 | $22.85 | $30.84 | 1,300 | — | — |
| 2014-03-13 | $22.38 | $30.20 | 4,300 | — | — |
| 2014-03-12 | $22.87 | $30.86 | 1,500 | — | — |
| 2014-03-11 | $22.68 | $30.61 | 6,400 | — | — |
| 2014-03-10 | $22.85 | $30.84 | 5,700 | — | — |
| 2014-03-07 | $22.92 | $30.93 | 9,700 | — | — |
| 2014-03-06 | $23.15 | $31.24 | 5,000 | — | — |
| 2014-03-05 | $23.20 | $31.31 | 5,100 | — | — |
| 2014-03-04 | $24.19 | $32.64 | 13,000 | — | — |
| 2014-03-03 | $23.10 | $31.17 | 15,100 | — | — |
| 2014-02-28 | $22.35 | $30.16 | 3,900 | — | — |
| 2014-02-27 | $21.85 | $29.49 | 3,700 | — | — |
| 2014-02-26 | $20.97 | $28.30 | 5,800 | — | — |
| 2014-02-25 | $20.61 | $27.81 | 2,700 | — | — |
| 2014-02-24 | $20.31 | $27.41 | 2,700 | — | — |
| 2014-02-21 | $20.27 | $27.35 | 11,200 | — | — |
| 2014-02-20 | $20.49 | $27.65 | 2,500 | — | — |
| 2014-02-19 | $20.20 | $27.26 | 3,200 | — | — |
| 2014-02-18 | $20.44 | $27.58 | 2,600 | — | — |
| 2014-02-14 | $20.25 | $27.33 | 1,800 | — | — |
| 2014-02-13 | $20.40 | $27.53 | 1,500 | — | — |
| 2014-02-12 | $20.15 | $27.19 | 2,400 | — | — |
| 2014-02-11 | $20.02 | $27.02 | 3,000 | — | — |
| 2014-02-10 | $20.12 | $27.15 | 15,500 | — | — |
| 2014-02-07 | $19.60 | $26.45 | 4,200 | — | — |
| 2014-02-06 | $19.78 | $26.69 | 3,200 | — | — |
| 2014-02-05 | $19.71 | $26.60 | 2,000 | — | — |
| 2014-02-04 | $19.95 | $26.92 | 1,300 | — | — |
| 2014-02-03 | $19.85 | $26.79 | 14,700 | — | — |
| 2014-01-31 | $19.96 | $26.94 | 3,200 | — | — |
| 2014-01-30 | $20.31 | $27.41 | 5,400 | — | — |
| 2014-01-29 | $20.25 | $27.33 | 23,600 | — | — |
| 2014-01-28 | $20.30 | $27.39 | 4,700 | — | — |
| 2014-01-27 | $20.05 | $27.06 | 6,500 | — | — |
| 2014-01-24 | $20.13 | $27.17 | 2,000 | — | — |
| 2014-01-23 | $20.35 | $27.46 | 1,800 | — | — |
| 2014-01-22 | $20.47 | $27.62 | 1,100 | — | — |
| 2014-01-21 | $20.43 | $27.57 | 2,100 | — | — |
| 2014-01-17 | $20.08 | $27.10 | 1,700 | — | — |
| 2014-01-16 | $20.14 | $27.18 | 2,800 | — | — |
| 2014-01-15 | $20.25 | $27.33 | 1,800 | — | — |
| 2014-01-14 | $20.27 | $27.35 | 800 | — | — |
| 2014-01-13 | $19.99 | $26.98 | 3,500 | — | — |
| 2014-01-10 | $20.25 | $27.33 | 3,000 | — | — |
| 2014-01-09 | $20.04 | $27.04 | 2,900 | — | — |
| 2014-01-08 | $19.91 | $26.87 | 2,000 | — | — |
| 2014-01-07 | $20.14 | $27.18 | 2,200 | — | — |
| 2014-01-06 | $20.17 | $27.22 | 3,000 | — | — |
| 2014-01-03 | $20.41 | $27.54 | 2,000 | — | — |
| 2014-01-02 | $20.46 | $27.61 | 2,700 | — | — |