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
- 1996-08-15 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 | $27.96 | $27.96 | 249,350 | — | — |
| 2014-12-30 | $26.64 | $26.64 | 227,700 | — | — |
| 2014-12-29 | $26.36 | $26.36 | 156,700 | — | — |
| 2014-12-26 | $26.08 | $26.08 | 230,125 | — | — |
| 2014-12-24 | $25.48 | $25.48 | 43,625 | — | — |
| 2014-12-23 | $25.48 | $25.48 | 121,725 | — | — |
| 2014-12-22 | $25.48 | $25.48 | 247,050 | — | — |
| 2014-12-19 | $24.48 | $24.48 | 410,000 | — | — |
| 2014-12-18 | $24.64 | $24.64 | 225,925 | — | — |
| 2014-12-17 | $24.68 | $24.68 | 382,900 | — | — |
| 2014-12-16 | $23.64 | $23.64 | 234,800 | — | — |
| 2014-12-15 | $22.96 | $22.96 | 238,825 | — | — |
| 2014-12-12 | $23.64 | $23.64 | 125,625 | — | — |
| 2014-12-11 | $24.12 | $24.12 | 121,875 | — | — |
| 2014-12-10 | $23.44 | $23.44 | 189,400 | — | — |
| 2014-12-09 | $24.52 | $24.52 | 238,350 | — | — |
| 2014-12-08 | $23.92 | $23.92 | 253,625 | — | — |
| 2014-12-05 | $25.52 | $25.52 | 207,875 | — | — |
| 2014-12-04 | $25.04 | $25.04 | 141,275 | — | — |
| 2014-12-03 | $25.80 | $25.80 | 151,325 | — | — |
| 2014-12-02 | $26.16 | $26.16 | 136,825 | — | — |
| 2014-12-01 | $25.84 | $25.84 | 158,575 | — | — |
| 2014-11-28 | $25.92 | $25.92 | 83,775 | — | — |
| 2014-11-26 | $25.84 | $25.84 | 115,125 | — | — |
| 2014-11-25 | $25.56 | $25.56 | 128,475 | — | — |
| 2014-11-24 | $25.48 | $25.48 | 174,550 | — | — |
| 2014-11-21 | $24.64 | $24.64 | 200,450 | — | — |
| 2014-11-20 | $24.24 | $24.24 | 320,050 | — | — |
| 2014-11-19 | $23.20 | $23.20 | 240,875 | — | — |
| 2014-11-18 | $23.40 | $23.40 | 150,025 | — | — |
| 2014-11-17 | $23.12 | $23.12 | 201,350 | — | — |
| 2014-11-14 | $23.64 | $23.64 | 390,700 | — | — |
| 2014-11-13 | $23.44 | $23.44 | 196,325 | — | — |
| 2014-11-12 | $23.08 | $23.08 | 172,550 | — | — |
| 2014-11-11 | $22.92 | $22.92 | 221,200 | — | — |
| 2014-11-10 | $22.36 | $22.36 | 346,050 | — | — |
| 2014-11-07 | $22.76 | $22.76 | 421,250 | — | — |
| 2014-11-06 | $22.08 | $22.08 | 1,163,700 | — | — |
| 2014-11-05 | $24.96 | $24.96 | 309,425 | — | — |
| 2014-11-04 | $25.92 | $25.92 | 152,875 | — | — |
| 2014-11-03 | $26.84 | $26.84 | 302,050 | — | — |
| 2014-10-31 | $25.84 | $25.84 | 275,425 | — | — |
| 2014-10-30 | $24.96 | $24.96 | 303,975 | — | — |
| 2014-10-29 | $25.52 | $25.52 | 543,900 | — | — |
| 2014-10-28 | $24.36 | $24.36 | 301,450 | — | — |
| 2014-10-27 | $23.52 | $23.52 | 151,600 | — | — |
| 2014-10-24 | $23.96 | $23.96 | 169,050 | — | — |
| 2014-10-23 | $23.36 | $23.36 | 231,100 | — | — |
| 2014-10-22 | $23.28 | $23.28 | 207,950 | — | — |
| 2014-10-21 | $24.12 | $24.12 | 307,775 | — | — |
| 2014-10-20 | $22.88 | $22.88 | 541,000 | — | — |
| 2014-10-17 | $23.56 | $23.56 | 352,675 | — | — |
| 2014-10-16 | $24.20 | $24.20 | 472,325 | — | — |
| 2014-10-15 | $23.72 | $23.72 | 366,150 | — | — |
| 2014-10-14 | $24.60 | $24.60 | 256,725 | — | — |
| 2014-10-13 | $24.84 | $24.84 | 224,175 | — | — |
| 2014-10-10 | $24.80 | $24.80 | 302,175 | — | — |
| 2014-10-09 | $26.00 | $26.00 | 235,225 | — | — |
| 2014-10-08 | $26.68 | $26.68 | 337,650 | — | — |
| 2014-10-07 | $26.32 | $26.32 | 165,800 | — | — |
| 2014-10-06 | $27.04 | $27.04 | 211,425 | — | — |
| 2014-10-03 | $27.40 | $27.40 | 88,825 | — | — |
| 2014-10-02 | $27.52 | $27.52 | 149,650 | — | — |
| 2014-10-01 | $27.08 | $27.08 | 203,700 | — | — |
| 2014-09-30 | $27.64 | $27.64 | 252,825 | — | — |
| 2014-09-29 | $27.64 | $27.64 | 258,600 | — | — |
| 2014-09-26 | $27.40 | $27.40 | 245,275 | — | — |
| 2014-09-25 | $27.84 | $27.84 | 238,275 | — | — |
| 2014-09-24 | $28.44 | $28.44 | 341,000 | — | — |
| 2014-09-23 | $28.80 | $28.80 | 378,550 | — | — |
| 2014-09-22 | $29.64 | $29.64 | 244,275 | — | — |
| 2014-09-19 | $30.76 | $30.76 | 239,350 | — | — |
| 2014-09-18 | $31.28 | $31.28 | 135,275 | — | — |
| 2014-09-17 | $31.16 | $31.16 | 215,975 | — | — |
| 2014-09-16 | $31.36 | $31.36 | 130,925 | — | — |
| 2014-09-15 | $31.72 | $31.72 | 136,000 | — | — |
| 2014-09-12 | $32.44 | $32.44 | 106,750 | — | — |
| 2014-09-11 | $33.12 | $33.12 | 95,100 | — | — |
| 2014-09-10 | $32.24 | $32.24 | 210,900 | — | — |
| 2014-09-09 | $32.88 | $32.88 | 212,700 | — | — |
| 2014-09-08 | $33.32 | $33.32 | 156,750 | — | — |
| 2014-09-05 | $33.80 | $33.80 | 108,125 | — | — |
| 2014-09-04 | $33.96 | $33.96 | 336,275 | — | — |
| 2014-09-03 | $33.68 | $33.68 | 183,425 | — | — |
| 2014-09-02 | $33.24 | $33.24 | 243,550 | — | — |
| 2014-08-29 | $33.84 | $33.84 | 98,875 | — | — |
| 2014-08-28 | $33.80 | $33.80 | 103,525 | — | — |
| 2014-08-27 | $34.20 | $34.20 | 180,400 | — | — |
| 2014-08-26 | $33.76 | $33.76 | 159,450 | — | — |
| 2014-08-25 | $33.04 | $33.04 | 163,900 | — | — |
| 2014-08-22 | $33.16 | $33.16 | 147,575 | — | — |
| 2014-08-21 | $33.04 | $33.04 | 185,825 | — | — |
| 2014-08-20 | $32.44 | $32.44 | 86,250 | — | — |
| 2014-08-19 | $32.92 | $32.92 | 120,275 | — | — |
| 2014-08-18 | $32.60 | $32.60 | 195,275 | — | — |
| 2014-08-15 | $31.40 | $31.40 | 117,700 | — | — |
| 2014-08-14 | $31.92 | $31.92 | 119,875 | — | — |
| 2014-08-13 | $31.52 | $31.52 | 116,450 | — | — |
| 2014-08-12 | $30.56 | $30.56 | 257,000 | — | — |
| 2014-08-11 | $31.68 | $31.68 | 135,650 | — | — |
| 2014-08-08 | $31.96 | $31.96 | 263,075 | — | — |
| 2014-08-07 | $32.20 | $32.20 | 607,375 | — | — |
| 2014-08-06 | $29.76 | $29.76 | 336,525 | — | — |
| 2014-08-05 | $29.16 | $29.16 | 300,100 | — | — |
| 2014-08-04 | $29.60 | $29.60 | 200,675 | — | — |
| 2014-08-01 | $29.84 | $29.84 | 141,625 | — | — |
| 2014-07-31 | $29.96 | $29.96 | 135,900 | — | — |
| 2014-07-30 | $30.48 | $30.48 | 132,300 | — | — |
| 2014-07-29 | $29.80 | $29.80 | 162,750 | — | — |
| 2014-07-28 | $29.16 | $29.16 | 285,875 | — | — |
| 2014-07-25 | $29.00 | $29.00 | 180,900 | — | — |
| 2014-07-24 | $29.36 | $29.36 | 159,375 | — | — |
| 2014-07-23 | $29.92 | $29.92 | 130,400 | — | — |
| 2014-07-22 | $29.64 | $29.64 | 123,675 | — | — |
| 2014-07-21 | $29.56 | $29.56 | 173,975 | — | — |
| 2014-07-18 | $29.32 | $29.32 | 169,300 | — | — |
| 2014-07-17 | $28.72 | $28.72 | 148,900 | — | — |
| 2014-07-16 | $29.04 | $29.04 | 137,800 | — | — |
| 2014-07-15 | $29.12 | $29.12 | 246,925 | — | — |
| 2014-07-14 | $29.08 | $29.08 | 212,425 | — | — |
| 2014-07-11 | $29.56 | $29.56 | 313,750 | — | — |
| 2014-07-10 | $29.52 | $29.52 | 182,325 | — | — |
| 2014-07-09 | $29.40 | $29.40 | 348,925 | — | — |
| 2014-07-08 | $29.72 | $29.72 | 274,800 | — | — |
| 2014-07-07 | $31.20 | $31.20 | 273,350 | — | — |
| 2014-07-03 | $32.56 | $32.56 | 98,250 | — | — |
| 2014-07-02 | $32.80 | $32.80 | 123,375 | — | — |
| 2014-07-01 | $32.96 | $32.96 | 300,450 | — | — |
| 2014-06-30 | $33.36 | $33.36 | 349,300 | — | — |
| 2014-06-27 | $32.76 | $32.76 | 560,900 | — | — |
| 2014-06-26 | $32.92 | $32.92 | 122,000 | — | — |
| 2014-06-25 | $32.80 | $32.80 | 111,525 | — | — |
| 2014-06-24 | $33.00 | $33.00 | 226,050 | — | — |
| 2014-06-23 | $32.84 | $32.84 | 162,950 | — | — |
| 2014-06-20 | $32.48 | $32.48 | 187,200 | — | — |
| 2014-06-19 | $32.56 | $32.56 | 169,375 | — | — |
| 2014-06-18 | $32.68 | $32.68 | 152,550 | — | — |
| 2014-06-17 | $32.52 | $32.52 | 193,825 | — | — |
| 2014-06-16 | $31.80 | $31.80 | 120,600 | — | — |
| 2014-06-13 | $31.92 | $31.92 | 137,075 | — | — |
| 2014-06-12 | $32.64 | $32.64 | 201,100 | — | — |
| 2014-06-11 | $32.44 | $32.44 | 167,425 | — | — |
| 2014-06-10 | $33.40 | $33.40 | 246,750 | — | — |
| 2014-06-09 | $32.04 | $32.04 | 150,475 | — | — |
| 2014-06-06 | $31.48 | $31.48 | 157,175 | — | — |
| 2014-06-05 | $31.16 | $31.16 | 339,475 | — | — |
| 2014-06-04 | $32.08 | $32.08 | 352,000 | — | — |
| 2014-06-03 | $32.08 | $32.08 | 279,925 | — | — |
| 2014-06-02 | $31.52 | $31.52 | 299,600 | — | — |
| 2014-05-30 | $31.40 | $31.40 | 308,400 | — | — |
| 2014-05-29 | $30.84 | $30.84 | 209,050 | — | — |
| 2014-05-28 | $30.64 | $30.64 | 343,300 | — | — |
| 2014-05-27 | $30.12 | $30.12 | 258,400 | — | — |
| 2014-05-23 | $29.68 | $29.68 | 315,675 | — | — |
| 2014-05-22 | $29.52 | $29.52 | 213,350 | — | — |
| 2014-05-21 | $29.20 | $29.20 | 156,700 | — | — |
| 2014-05-20 | $29.24 | $29.24 | 208,250 | — | — |
| 2014-05-19 | $30.00 | $30.00 | 203,625 | — | — |
| 2014-05-16 | $29.76 | $29.76 | 353,075 | — | — |
| 2014-05-15 | $28.64 | $28.64 | 261,025 | — | — |
| 2014-05-14 | $28.88 | $28.88 | 432,700 | — | — |
| 2014-05-13 | $29.12 | $29.12 | 461,750 | — | — |
| 2014-05-12 | $27.96 | $27.96 | 476,375 | — | — |
| 2014-05-09 | $28.52 | $28.52 | 1,186,850 | — | — |
| 2014-05-08 | $24.36 | $24.36 | 793,675 | — | — |
| 2014-05-07 | $26.76 | $26.76 | 486,875 | — | — |
| 2014-05-06 | $27.60 | $27.60 | 400,475 | — | — |
| 2014-05-05 | $27.64 | $27.64 | 347,025 | — | — |
| 2014-05-02 | $28.72 | $28.72 | 590,325 | — | — |
| 2014-05-01 | $29.52 | $29.52 | 835,375 | — | — |
| 2014-04-30 | $27.68 | $27.68 | 210,300 | — | — |
| 2014-04-29 | $28.12 | $28.12 | 221,475 | — | — |
| 2014-04-28 | $28.16 | $28.16 | 295,950 | — | — |
| 2014-04-25 | $28.56 | $28.56 | 292,275 | — | — |
| 2014-04-24 | $29.44 | $29.44 | 260,000 | — | — |
| 2014-04-23 | $29.48 | $29.48 | 185,850 | — | — |
| 2014-04-22 | $30.20 | $30.20 | 254,400 | — | — |
| 2014-04-21 | $30.12 | $30.12 | 361,000 | — | — |
| 2014-04-17 | $28.84 | $28.84 | 409,475 | — | — |
| 2014-04-16 | $29.88 | $29.88 | 440,050 | — | — |
| 2014-04-15 | $28.80 | $28.80 | 354,725 | — | — |
| 2014-04-14 | $28.88 | $28.88 | 267,075 | — | — |
| 2014-04-11 | $28.68 | $28.68 | 322,850 | — | — |
| 2014-04-10 | $29.08 | $29.08 | 280,675 | — | — |
| 2014-04-09 | $29.76 | $29.76 | 434,225 | — | — |
| 2014-04-08 | $28.76 | $28.76 | 868,500 | — | — |
| 2014-04-07 | $27.20 | $27.20 | 344,200 | — | — |
| 2014-04-04 | $28.32 | $28.32 | 427,700 | — | — |
| 2014-04-03 | $29.12 | $29.12 | 379,025 | — | — |
| 2014-04-02 | $28.32 | $28.32 | 557,175 | — | — |
| 2014-04-01 | $27.56 | $27.56 | 599,000 | — | — |
| 2014-03-31 | $27.92 | $27.92 | 290,650 | — | — |
| 2014-03-28 | $27.00 | $27.00 | 453,800 | — | — |
| 2014-03-27 | $27.04 | $27.04 | 340,925 | — | — |
| 2014-03-26 | $27.32 | $27.32 | 324,425 | — | — |
| 2014-03-25 | $27.76 | $27.76 | 380,750 | — | — |
| 2014-03-24 | $27.80 | $27.80 | 401,675 | — | — |
| 2014-03-21 | $28.80 | $28.80 | 576,400 | — | — |
| 2014-03-20 | $29.60 | $29.60 | 179,500 | — | — |
| 2014-03-19 | $30.44 | $30.44 | 281,350 | — | — |
| 2014-03-18 | $29.72 | $29.72 | 443,075 | — | — |
| 2014-03-17 | $28.88 | $28.88 | 193,725 | — | — |
| 2014-03-14 | $29.12 | $29.12 | 285,525 | — | — |
| 2014-03-13 | $29.16 | $29.16 | 384,125 | — | — |
| 2014-03-12 | $29.36 | $29.36 | 398,075 | — | — |
| 2014-03-11 | $28.52 | $28.52 | 284,700 | — | — |
| 2014-03-10 | $29.04 | $29.04 | 339,625 | — | — |
| 2014-03-07 | $28.76 | $28.76 | 504,000 | — | — |
| 2014-03-06 | $29.12 | $29.12 | 498,575 | — | — |
| 2014-03-05 | $28.80 | $28.80 | 837,275 | — | — |
| 2014-03-04 | $30.32 | $30.32 | 877,075 | — | — |
| 2014-03-03 | $28.96 | $28.96 | 787,325 | — | — |
| 2014-02-28 | $28.52 | $28.52 | 1,074,750 | — | — |
| 2014-02-27 | $29.60 | $29.60 | 2,052,450 | — | — |
| 2014-02-26 | $33.76 | $33.76 | 634,125 | — | — |
| 2014-02-25 | $34.12 | $34.12 | 471,725 | — | — |
| 2014-02-24 | $34.76 | $34.76 | 518,050 | — | — |
| 2014-02-21 | $34.00 | $34.00 | 453,150 | — | — |
| 2014-02-20 | $33.44 | $33.44 | 265,625 | — | — |
| 2014-02-19 | $32.88 | $32.88 | 271,300 | — | — |
| 2014-02-18 | $33.24 | $33.24 | 274,200 | — | — |
| 2014-02-14 | $33.00 | $33.00 | 229,625 | — | — |
| 2014-02-13 | $31.84 | $31.84 | 562,225 | — | — |
| 2014-02-12 | $32.76 | $32.76 | 225,550 | — | — |
| 2014-02-11 | $33.04 | $33.04 | 235,800 | — | — |
| 2014-02-10 | $33.16 | $33.16 | 258,050 | — | — |
| 2014-02-07 | $33.56 | $33.56 | 229,600 | — | — |
| 2014-02-06 | $33.48 | $33.48 | 269,650 | — | — |
| 2014-02-05 | $32.72 | $32.72 | 514,000 | — | — |
| 2014-02-04 | $32.72 | $32.72 | 635,475 | — | — |
| 2014-02-03 | $34.04 | $34.04 | 598,025 | — | — |
| 2014-01-31 | $34.04 | $34.04 | 376,700 | — | — |
| 2014-01-30 | $34.20 | $34.20 | 437,650 | — | — |
| 2014-01-29 | $33.00 | $33.00 | 232,000 | — | — |
| 2014-01-28 | $32.96 | $32.96 | 281,000 | — | — |
| 2014-01-27 | $32.44 | $32.44 | 408,325 | — | — |
| 2014-01-24 | $33.08 | $33.08 | 422,550 | — | — |
| 2014-01-23 | $33.56 | $33.56 | 448,125 | — | — |
| 2014-01-22 | $32.44 | $32.44 | 375,325 | — | — |
| 2014-01-21 | $33.04 | $33.04 | 896,200 | — | — |
| 2014-01-17 | $30.16 | $30.16 | 144,050 | — | — |
| 2014-01-16 | $30.44 | $30.44 | 211,625 | — | — |
| 2014-01-15 | $30.64 | $30.64 | 177,900 | — | — |
| 2014-01-14 | $30.28 | $30.28 | 362,400 | — | — |
| 2014-01-13 | $30.64 | $30.64 | 460,675 | — | — |
| 2014-01-10 | $30.08 | $30.08 | 384,225 | — | — |
| 2014-01-09 | $29.72 | $29.72 | 423,550 | — | — |
| 2014-01-08 | $29.44 | $29.44 | 282,175 | — | — |
| 2014-01-07 | $28.44 | $28.44 | 313,875 | — | — |
| 2014-01-06 | $28.12 | $28.12 | 294,975 | — | — |
| 2014-01-03 | $29.36 | $29.36 | 143,275 | — | — |
| 2014-01-02 | $29.16 | $29.16 | 267,550 | — | — |