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
- 1994-11-04 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 | $24.54 | $46.05 | 2,000 | — | — |
| 2014-12-30 | $24.05 | $45.13 | 800 | — | — |
| 2014-12-29 | $23.57 | $44.23 | 0 | — | — |
| 2014-12-26 | $23.57 | $44.23 | 500 | — | — |
| 2014-12-24 | $23.57 | $44.23 | 0 | — | — |
| 2014-12-23 | $24.20 | $45.41 | 0 | — | — |
| 2014-12-22 | $24.20 | $45.41 | 600 | — | — |
| 2014-12-19 | $24.24 | $45.48 | 100 | — | — |
| 2014-12-18 | $23.80 | $44.66 | 2,800 | — | — |
| 2014-12-17 | $24.00 | $45.03 | 700 | — | — |
| 2014-12-16 | $23.31 | $43.74 | 0 | — | — |
| 2014-12-15 | $23.31 | $43.74 | 3,400 | — | — |
| 2014-12-12 | $24.00 | $45.03 | 400 | — | — |
| 2014-12-11 | $24.03 | $45.09 | 400 | — | — |
| 2014-12-10 | $24.24 | $45.48 | 1,000 | — | — |
| 2014-12-09 | $24.24 | $45.48 | 100 | — | — |
| 2014-12-08 | $23.80 | $44.66 | 0 | — | — |
| 2014-12-05 | $23.80 | $44.66 | 200 | — | — |
| 2014-12-04 | $24.09 | $45.20 | 500 | — | — |
| 2014-12-03 | $24.05 | $45.13 | 1,100 | — | — |
| 2014-12-02 | $24.05 | $45.13 | 1,600 | — | — |
| 2014-12-01 | $24.04 | $45.11 | 0 | — | — |
| 2014-11-28 | $24.04 | $45.11 | 1,400 | — | — |
| 2014-11-26 | $24.17 | $45.35 | 800 | — | — |
| 2014-11-25 | $23.88 | $44.81 | 700 | — | — |
| 2014-11-24 | $24.21 | $45.43 | 0 | — | — |
| 2014-11-21 | $24.21 | $45.43 | 1,900 | — | — |
| 2014-11-20 | $23.82 | $44.70 | 0 | — | — |
| 2014-11-19 | $23.82 | $44.70 | 300 | — | — |
| 2014-11-18 | $24.24 | $45.48 | 200 | — | — |
| 2014-11-17 | $24.25 | $45.50 | 3,600 | — | — |
| 2014-11-14 | $23.98 | $45.00 | 300 | — | — |
| 2014-11-13 | $23.94 | $44.92 | 1,000 | — | — |
| 2014-11-12 | $23.90 | $44.85 | 9,000 | — | — |
| 2014-11-11 | $23.90 | $44.85 | 400 | — | — |
| 2014-11-10 | $23.50 | $44.09 | 900 | — | — |
| 2014-11-07 | $23.30 | $43.72 | 300 | — | — |
| 2014-11-06 | $23.85 | $44.75 | 0 | — | — |
| 2014-11-05 | $23.85 | $44.75 | 300 | — | — |
| 2014-11-04 | $23.26 | $43.64 | 1,000 | — | — |
| 2014-11-03 | $23.30 | $43.72 | 0 | — | — |
| 2014-10-31 | $23.30 | $43.72 | 900 | — | — |
| 2014-10-30 | $23.27 | $43.66 | 3,300 | — | — |
| 2014-10-29 | $23.26 | $43.64 | 100 | — | — |
| 2014-10-28 | $23.77 | $44.21 | 4,600 | — | — |
| 2014-10-27 | $23.21 | $43.17 | 300 | — | — |
| 2014-10-24 | $23.26 | $43.26 | 0 | — | — |
| 2014-10-23 | $23.26 | $43.26 | 5,700 | — | — |
| 2014-10-22 | $23.74 | $44.15 | 5,300 | — | — |
| 2014-10-21 | $23.00 | $42.78 | 0 | — | — |
| 2014-10-20 | $23.00 | $42.78 | 100 | — | — |
| 2014-10-17 | $23.56 | $43.82 | 600 | — | — |
| 2014-10-16 | $23.05 | $42.87 | 2,600 | — | — |
| 2014-10-15 | $23.30 | $43.33 | 1,200 | — | — |
| 2014-10-14 | $23.26 | $43.26 | 100 | — | — |
| 2014-10-13 | $23.03 | $42.83 | 0 | — | — |
| 2014-10-10 | $23.03 | $42.83 | 700 | — | — |
| 2014-10-09 | $22.74 | $42.29 | 300 | — | — |
| 2014-10-08 | $23.10 | $42.96 | 0 | — | — |
| 2014-10-07 | $23.10 | $42.96 | 900 | — | — |
| 2014-10-06 | $22.71 | $42.24 | 400 | — | — |
| 2014-10-03 | $23.09 | $42.94 | 0 | — | — |
| 2014-10-02 | $23.09 | $42.94 | 0 | — | — |
| 2014-10-01 | $23.09 | $42.94 | 0 | — | — |
| 2014-09-30 | $23.09 | $42.94 | 400 | — | — |
| 2014-09-29 | $22.50 | $41.85 | 1,100 | — | — |
| 2014-09-26 | $23.05 | $42.87 | 600 | — | — |
| 2014-09-25 | $22.99 | $42.76 | 2,200 | — | — |
| 2014-09-24 | $22.57 | $41.98 | 1,000 | — | — |
| 2014-09-23 | $22.68 | $42.18 | 700 | — | — |
| 2014-09-22 | $22.92 | $42.63 | 600 | — | — |
| 2014-09-19 | $23.09 | $42.94 | 1,600 | — | — |
| 2014-09-18 | $22.99 | $42.76 | 200 | — | — |
| 2014-09-17 | $22.60 | $42.03 | 0 | — | — |
| 2014-09-16 | $22.60 | $42.03 | 0 | — | — |
| 2014-09-15 | $22.60 | $42.03 | 2,800 | — | — |
| 2014-09-12 | $22.57 | $41.98 | 500 | — | — |
| 2014-09-11 | $22.59 | $42.01 | 200 | — | — |
| 2014-09-10 | $22.67 | $42.16 | 1,000 | — | — |
| 2014-09-09 | $22.77 | $42.35 | 500 | — | — |
| 2014-09-08 | $23.36 | $43.44 | 2,500 | — | — |
| 2014-09-05 | $23.10 | $42.96 | 100 | — | — |
| 2014-09-04 | $23.11 | $42.98 | 1,200 | — | — |
| 2014-09-03 | $22.74 | $42.29 | 1,100 | — | — |
| 2014-09-02 | $23.10 | $42.96 | 2,500 | — | — |
| 2014-08-29 | $23.36 | $43.44 | 2,100 | — | — |
| 2014-08-28 | $22.70 | $42.22 | 2,000 | — | — |
| 2014-08-27 | $23.50 | $43.71 | 1,000 | — | — |
| 2014-08-26 | $23.17 | $43.09 | 19,400 | — | — |
| 2014-08-25 | $23.50 | $43.71 | 1,500 | — | — |
| 2014-08-22 | $23.94 | $44.52 | 700 | — | — |
| 2014-08-21 | $23.50 | $43.71 | 400 | — | — |
| 2014-08-20 | $23.50 | $43.71 | 5,100 | — | — |
| 2014-08-19 | $23.69 | $44.06 | 300 | — | — |
| 2014-08-18 | $23.50 | $43.71 | 1,100 | — | — |
| 2014-08-15 | $23.25 | $43.24 | 600 | — | — |
| 2014-08-14 | $23.78 | $44.23 | 100 | — | — |
| 2014-08-13 | $23.83 | $44.32 | 200 | — | — |
| 2014-08-12 | $23.79 | $44.24 | 2,400 | — | — |
| 2014-08-11 | $23.45 | $43.61 | 8,200 | — | — |
| 2014-08-08 | $23.33 | $43.39 | 400 | — | — |
| 2014-08-07 | $23.45 | $43.61 | 200 | — | — |
| 2014-08-06 | $23.20 | $43.15 | 2,200 | — | — |
| 2014-08-05 | $23.09 | $42.94 | 3,500 | — | — |
| 2014-08-04 | $23.15 | $43.05 | 2,900 | — | — |
| 2014-08-01 | $23.10 | $42.96 | 1,400 | — | — |
| 2014-07-31 | $23.05 | $42.87 | 5,100 | — | — |
| 2014-07-30 | $23.04 | $42.85 | 400 | — | — |
| 2014-07-29 | $22.70 | $41.83 | 2,100 | — | — |
| 2014-07-28 | $22.70 | $41.83 | 2,900 | — | — |
| 2014-07-25 | $22.85 | $42.10 | 2,900 | — | — |
| 2014-07-24 | $22.71 | $41.85 | 4,600 | — | — |
| 2014-07-23 | $22.55 | $41.55 | 1,000 | — | — |
| 2014-07-22 | $22.56 | $41.57 | 100 | — | — |
| 2014-07-21 | $22.51 | $41.48 | 6,100 | — | — |
| 2014-07-18 | $22.60 | $41.64 | 1,600 | — | — |
| 2014-07-17 | $22.76 | $41.94 | 19,900 | — | — |
| 2014-07-16 | $23.10 | $42.56 | 1,200 | — | — |
| 2014-07-15 | $23.15 | $42.66 | 3,700 | — | — |
| 2014-07-14 | $22.75 | $41.92 | 800 | — | — |
| 2014-07-11 | $23.08 | $42.53 | 0 | — | — |
| 2014-07-10 | $23.08 | $42.53 | 100 | — | — |
| 2014-07-09 | $22.94 | $42.27 | 400 | — | — |
| 2014-07-08 | $23.10 | $42.56 | 500 | — | — |
| 2014-07-07 | $23.10 | $42.56 | 100 | — | — |
| 2014-07-03 | $22.55 | $41.55 | 300 | — | — |
| 2014-07-02 | $22.40 | $41.27 | 4,500 | — | — |
| 2014-07-01 | $22.50 | $41.46 | 1,400 | — | — |
| 2014-06-30 | $22.94 | $42.27 | 500 | — | — |
| 2014-06-27 | $22.50 | $41.46 | 200 | — | — |
| 2014-06-26 | $22.46 | $41.38 | 900 | — | — |
| 2014-06-25 | $22.37 | $41.22 | 0 | — | — |
| 2014-06-24 | $22.37 | $41.22 | 200 | — | — |
| 2014-06-23 | $22.49 | $41.44 | 900 | — | — |
| 2014-06-20 | $22.53 | $41.51 | 3,100 | — | — |
| 2014-06-19 | $22.53 | $41.51 | 300 | — | — |
| 2014-06-18 | $22.51 | $41.48 | 600 | — | — |
| 2014-06-17 | $22.06 | $40.65 | 0 | — | — |
| 2014-06-16 | $22.06 | $40.65 | 100 | — | — |
| 2014-06-13 | $22.50 | $41.46 | 1,200 | — | — |
| 2014-06-12 | $22.00 | $40.54 | 0 | — | — |
| 2014-06-11 | $22.00 | $40.54 | 0 | — | — |
| 2014-06-10 | $22.00 | $40.54 | 100 | — | — |
| 2014-06-09 | $22.25 | $41.00 | 200 | — | — |
| 2014-06-06 | $22.20 | $40.91 | 0 | — | — |
| 2014-06-05 | $22.20 | $40.91 | 200 | — | — |
| 2014-06-04 | $22.00 | $40.54 | 3,400 | — | — |
| 2014-06-03 | $22.07 | $40.67 | 0 | — | — |
| 2014-06-02 | $22.07 | $40.67 | 300 | — | — |
| 2014-05-30 | $22.70 | $41.83 | 2,800 | — | — |
| 2014-05-29 | $22.72 | $41.86 | 1,100 | — | — |
| 2014-05-28 | $23.00 | $42.38 | 600 | — | — |
| 2014-05-27 | $22.08 | $40.68 | 400 | — | — |
| 2014-05-23 | $21.91 | $40.37 | 300 | — | — |
| 2014-05-22 | $22.00 | $40.54 | 0 | — | — |
| 2014-05-21 | $22.00 | $40.54 | 0 | — | — |
| 2014-05-20 | $22.00 | $40.54 | 500 | — | — |
| 2014-05-19 | $22.00 | $40.54 | 0 | — | — |
| 2014-05-16 | $22.00 | $40.54 | 0 | — | — |
| 2014-05-15 | $22.00 | $40.54 | 0 | — | — |
| 2014-05-14 | $22.00 | $40.54 | 2,100 | — | — |
| 2014-05-13 | $22.37 | $41.22 | 300 | — | — |
| 2014-05-12 | $22.31 | $41.11 | 15,800 | — | — |
| 2014-05-09 | $22.40 | $41.27 | 300 | — | — |
| 2014-05-08 | $22.39 | $41.26 | 400 | — | — |
| 2014-05-07 | $22.13 | $40.78 | 900 | — | — |
| 2014-05-06 | $22.10 | $40.72 | 1,100 | — | — |
| 2014-05-05 | $22.09 | $40.70 | 2,400 | — | — |
| 2014-05-02 | $22.03 | $40.59 | 600 | — | — |
| 2014-05-01 | $21.75 | $40.08 | 1,100 | — | — |
| 2014-04-30 | $21.65 | $39.89 | 3,300 | — | — |
| 2014-04-29 | $21.78 | $39.74 | 2,400 | — | — |
| 2014-04-28 | $21.50 | $39.23 | 300 | — | — |
| 2014-04-25 | $21.72 | $39.64 | 800 | — | — |
| 2014-04-24 | $21.54 | $39.31 | 1,200 | — | — |
| 2014-04-23 | $21.71 | $39.62 | 1,000 | — | — |
| 2014-04-22 | $22.28 | $40.66 | 500 | — | — |
| 2014-04-21 | $21.75 | $39.69 | 5,900 | — | — |
| 2014-04-17 | $22.17 | $40.46 | 800 | — | — |
| 2014-04-16 | $22.17 | $40.46 | 4,000 | — | — |
| 2014-04-15 | $22.07 | $40.27 | 1,900 | — | — |
| 2014-04-14 | $22.10 | $40.33 | 1,400 | — | — |
| 2014-04-11 | $22.10 | $40.33 | 100 | — | — |
| 2014-04-10 | $22.27 | $40.64 | 1,600 | — | — |
| 2014-04-09 | $22.00 | $40.15 | 200 | — | — |
| 2014-04-08 | $22.00 | $40.15 | 1,300 | — | — |
| 2014-04-07 | $22.00 | $40.15 | 0 | — | — |
| 2014-04-04 | $22.00 | $40.15 | 1,500 | — | — |
| 2014-04-03 | $22.11 | $40.35 | 300 | — | — |
| 2014-04-02 | $22.26 | $40.62 | 900 | — | — |
| 2014-04-01 | $21.90 | $39.96 | 8,200 | — | — |
| 2014-03-31 | $22.01 | $40.16 | 5,000 | — | — |
| 2014-03-28 | $22.20 | $40.51 | 0 | — | — |
| 2014-03-27 | $22.20 | $40.51 | 3,900 | — | — |
| 2014-03-26 | $22.40 | $40.88 | 600 | — | — |
| 2014-03-25 | $22.31 | $40.71 | 0 | — | — |
| 2014-03-24 | $22.31 | $40.71 | 300 | — | — |
| 2014-03-21 | $22.50 | $41.06 | 0 | — | — |
| 2014-03-20 | $22.50 | $41.06 | 1,100 | — | — |
| 2014-03-19 | $22.66 | $41.35 | 800 | — | — |
| 2014-03-18 | $22.22 | $40.55 | 100 | — | — |
| 2014-03-17 | $22.20 | $40.51 | 0 | — | — |
| 2014-03-14 | $22.20 | $40.51 | 200 | — | — |
| 2014-03-13 | $22.25 | $40.60 | 1,300 | — | — |
| 2014-03-12 | $22.73 | $41.48 | 300 | — | — |
| 2014-03-11 | $22.06 | $40.26 | 400 | — | — |
| 2014-03-10 | $22.25 | $40.60 | 3,400 | — | — |
| 2014-03-07 | $22.04 | $40.22 | 3,000 | — | — |
| 2014-03-06 | $22.20 | $40.51 | 4,500 | — | — |
| 2014-03-05 | $22.00 | $40.15 | 3,700 | — | — |
| 2014-03-04 | $22.42 | $40.91 | 2,500 | — | — |
| 2014-03-03 | $22.40 | $40.88 | 800 | — | — |
| 2014-02-28 | $22.34 | $40.77 | 700 | — | — |
| 2014-02-27 | $22.34 | $40.77 | 100 | — | — |
| 2014-02-26 | $22.76 | $41.53 | 500 | — | — |
| 2014-02-25 | $22.40 | $40.88 | 300 | — | — |
| 2014-02-24 | $22.90 | $41.79 | 100 | — | — |
| 2014-02-21 | $22.90 | $41.79 | 1,700 | — | — |
| 2014-02-20 | $22.59 | $41.22 | 0 | — | — |
| 2014-02-19 | $22.59 | $41.22 | 400 | — | — |
| 2014-02-18 | $22.90 | $41.79 | 4,900 | — | — |
| 2014-02-14 | $22.74 | $41.50 | 0 | — | — |
| 2014-02-13 | $22.74 | $41.50 | 300 | — | — |
| 2014-02-12 | $22.40 | $40.88 | 1,800 | — | — |
| 2014-02-11 | $22.50 | $41.06 | 700 | — | — |
| 2014-02-10 | $22.42 | $40.91 | 16,900 | — | — |
| 2014-02-07 | $22.50 | $41.06 | 100 | — | — |
| 2014-02-06 | $22.48 | $41.02 | 400 | — | — |
| 2014-02-05 | $22.16 | $40.44 | 400 | — | — |
| 2014-02-04 | $22.50 | $41.06 | 400 | — | — |
| 2014-02-03 | $22.50 | $41.06 | 600 | — | — |
| 2014-01-31 | $22.14 | $40.40 | 0 | — | — |
| 2014-01-30 | $22.14 | $40.40 | 100 | — | — |
| 2014-01-29 | $22.14 | $40.40 | 400 | — | — |
| 2014-01-28 | $22.40 | $40.49 | 2,500 | — | — |
| 2014-01-27 | $22.68 | $41.00 | 0 | — | — |
| 2014-01-24 | $22.68 | $41.00 | 0 | — | — |
| 2014-01-23 | $22.68 | $41.00 | 0 | — | — |
| 2014-01-22 | $22.68 | $41.00 | 100 | — | — |
| 2014-01-21 | $22.44 | $40.57 | 1,600 | — | — |
| 2014-01-17 | $22.37 | $40.44 | 1,100 | — | — |
| 2014-01-16 | $22.61 | $40.87 | 100 | — | — |
| 2014-01-15 | $22.58 | $40.82 | 1,100 | — | — |
| 2014-01-14 | $22.37 | $40.44 | 12,700 | — | — |
| 2014-01-13 | $22.61 | $40.87 | 300 | — | — |
| 2014-01-10 | $22.94 | $41.47 | 2,800 | — | — |
| 2014-01-09 | $22.57 | $40.80 | 6,300 | — | — |
| 2014-01-08 | $22.58 | $40.82 | 1,100 | — | — |
| 2014-01-07 | $22.62 | $40.89 | 200 | — | — |
| 2014-01-06 | $22.50 | $40.67 | 3,400 | — | — |
| 2014-01-03 | $23.00 | $41.58 | 0 | — | — |
| 2014-01-02 | $23.00 | $41.58 | 6,300 | — | — |