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
- 1998-05-15 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 | $18.40 | $18.40 | 35,360 | — | — |
| 2014-12-30 | $18.40 | $18.40 | 37,190 | — | — |
| 2014-12-29 | $18.00 | $18.00 | 55,920 | — | — |
| 2014-12-26 | $18.30 | $18.30 | 16,220 | — | — |
| 2014-12-24 | $18.50 | $18.50 | 22,070 | — | — |
| 2014-12-23 | $18.60 | $18.60 | 43,620 | — | — |
| 2014-12-22 | $19.30 | $19.30 | 23,850 | — | — |
| 2014-12-19 | $19.50 | $19.50 | 8,750 | — | — |
| 2014-12-18 | $19.80 | $19.80 | 45,770 | — | — |
| 2014-12-17 | $20.30 | $20.30 | 8,940 | — | — |
| 2014-12-16 | $20.20 | $20.20 | 16,050 | — | — |
| 2014-12-15 | $21.40 | $21.40 | 26,240 | — | — |
| 2014-12-12 | $21.00 | $21.00 | 13,140 | — | — |
| 2014-12-11 | $20.30 | $20.30 | 13,050 | — | — |
| 2014-12-10 | $20.90 | $20.90 | 20,110 | — | — |
| 2014-12-09 | $21.00 | $21.00 | 22,620 | — | — |
| 2014-12-08 | $20.50 | $20.50 | 23,740 | — | — |
| 2014-12-05 | $20.80 | $20.80 | 6,920 | — | — |
| 2014-12-04 | $21.20 | $21.20 | 19,730 | — | — |
| 2014-12-03 | $21.00 | $21.00 | 17,420 | — | — |
| 2014-12-02 | $21.70 | $21.70 | 37,010 | — | — |
| 2014-12-01 | $20.90 | $20.90 | 12,480 | — | — |
| 2014-11-28 | $21.00 | $21.00 | 9,130 | — | — |
| 2014-11-26 | $21.10 | $21.10 | 12,840 | — | — |
| 2014-11-25 | $21.00 | $21.00 | 50,130 | — | — |
| 2014-11-24 | $20.70 | $20.70 | 28,260 | — | — |
| 2014-11-21 | $20.90 | $20.90 | 21,640 | — | — |
| 2014-11-20 | $21.10 | $21.10 | 17,860 | — | — |
| 2014-11-19 | $21.30 | $21.30 | 23,320 | — | — |
| 2014-11-18 | $21.50 | $21.50 | 26,130 | — | — |
| 2014-11-17 | $21.40 | $21.40 | 49,150 | — | — |
| 2014-11-14 | $20.90 | $20.90 | 17,310 | — | — |
| 2014-11-13 | $21.20 | $21.20 | 22,690 | — | — |
| 2014-11-12 | $19.90 | $19.90 | 252,400 | — | — |
| 2014-11-11 | $20.00 | $20.00 | 45,780 | — | — |
| 2014-11-10 | $20.50 | $20.50 | 11,420 | — | — |
| 2014-11-07 | $20.40 | $20.40 | 13,880 | — | — |
| 2014-11-06 | $20.50 | $20.50 | 19,050 | — | — |
| 2014-11-05 | $21.20 | $21.20 | 35,150 | — | — |
| 2014-11-04 | $21.30 | $21.30 | 13,960 | — | — |
| 2014-11-03 | $21.50 | $21.50 | 23,140 | — | — |
| 2014-10-31 | $22.00 | $22.00 | 36,880 | — | — |
| 2014-10-30 | $22.50 | $22.50 | 28,020 | — | — |
| 2014-10-29 | $23.00 | $23.00 | 18,360 | — | — |
| 2014-10-28 | $23.00 | $23.00 | 9,780 | — | — |
| 2014-10-27 | $23.00 | $23.00 | 12,910 | — | — |
| 2014-10-24 | $22.90 | $22.90 | 19,980 | — | — |
| 2014-10-23 | $23.10 | $23.10 | 21,970 | — | — |
| 2014-10-22 | $23.00 | $23.00 | 24,450 | — | — |
| 2014-10-21 | $23.60 | $23.60 | 34,920 | — | — |
| 2014-10-20 | $24.40 | $24.40 | 66,360 | — | — |
| 2014-10-17 | $26.50 | $26.50 | 150,410 | — | — |
| 2014-10-16 | $26.10 | $26.10 | 91,470 | — | — |
| 2014-10-15 | $24.10 | $24.10 | 57,600 | — | — |
| 2014-10-14 | $22.20 | $22.20 | 97,960 | — | — |
| 2014-10-13 | $24.50 | $24.50 | 482,950 | — | — |
| 2014-10-10 | $22.00 | $22.00 | 7,900 | — | — |
| 2014-10-09 | $22.40 | $22.40 | 6,500 | — | — |
| 2014-10-08 | $22.50 | $22.50 | 17,360 | — | — |
| 2014-10-07 | $22.70 | $22.70 | 10,810 | — | — |
| 2014-10-06 | $23.10 | $23.10 | 9,920 | — | — |
| 2014-10-03 | $23.60 | $23.60 | 7,110 | — | — |
| 2014-10-02 | $23.50 | $23.50 | 19,730 | — | — |
| 2014-10-01 | $23.90 | $23.90 | 14,640 | — | — |
| 2014-09-30 | $24.20 | $24.20 | 18,140 | — | — |
| 2014-09-29 | $23.80 | $23.80 | 27,120 | — | — |
| 2014-09-26 | $23.70 | $23.70 | 6,700 | — | — |
| 2014-09-25 | $24.20 | $24.20 | 12,110 | — | — |
| 2014-09-24 | $24.30 | $24.30 | 3,690 | — | — |
| 2014-09-23 | $24.00 | $24.00 | 16,870 | — | — |
| 2014-09-22 | $24.90 | $24.90 | 33,440 | — | — |
| 2014-09-19 | $25.00 | $25.00 | 62,390 | — | — |
| 2014-09-18 | $25.40 | $25.40 | 127,290 | — | — |
| 2014-09-17 | $25.40 | $25.40 | 39,890 | — | — |
| 2014-09-16 | $24.50 | $24.50 | 10,770 | — | — |
| 2014-09-15 | $25.10 | $25.10 | 21,420 | — | — |
| 2014-09-12 | $25.00 | $25.00 | 26,270 | — | — |
| 2014-09-11 | $25.10 | $25.10 | 38,690 | — | — |
| 2014-09-10 | $25.60 | $25.60 | 26,510 | — | — |
| 2014-09-09 | $25.20 | $25.20 | 48,380 | — | — |
| 2014-09-08 | $25.90 | $25.90 | 59,800 | — | — |
| 2014-09-05 | $25.10 | $25.10 | 37,950 | — | — |
| 2014-09-04 | $25.40 | $25.40 | 69,350 | — | — |
| 2014-09-03 | $25.30 | $25.30 | 56,820 | — | — |
| 2014-09-02 | $25.80 | $25.80 | 37,400 | — | — |
| 2014-08-29 | $26.00 | $26.00 | 88,150 | — | — |
| 2014-08-28 | $26.10 | $26.10 | 114,420 | — | — |
| 2014-08-27 | $24.10 | $24.10 | 34,380 | — | — |
| 2014-08-26 | $24.50 | $24.50 | 34,350 | — | — |
| 2014-08-25 | $24.00 | $24.00 | 40,230 | — | — |
| 2014-08-22 | $24.40 | $24.40 | 14,980 | — | — |
| 2014-08-21 | $24.40 | $24.40 | 21,810 | — | — |
| 2014-08-20 | $24.50 | $24.50 | 97,070 | — | — |
| 2014-08-19 | $26.50 | $26.50 | 25,310 | — | — |
| 2014-08-18 | $26.50 | $26.50 | 24,950 | — | — |
| 2014-08-15 | $27.20 | $27.20 | 49,300 | — | — |
| 2014-08-14 | $27.20 | $27.20 | 120,670 | — | — |
| 2014-08-13 | $26.30 | $26.30 | 89,540 | — | — |
| 2014-08-12 | $28.60 | $28.60 | 21,350 | — | — |
| 2014-08-11 | $29.40 | $29.40 | 34,850 | — | — |
| 2014-08-08 | $30.70 | $30.70 | 6,710 | — | — |
| 2014-08-07 | $30.20 | $30.20 | 12,220 | — | — |
| 2014-08-06 | $31.10 | $31.10 | 11,180 | — | — |
| 2014-08-05 | $31.40 | $31.40 | 37,740 | — | — |
| 2014-08-04 | $30.20 | $30.20 | 52,310 | — | — |
| 2014-08-01 | $32.80 | $32.80 | 13,510 | — | — |
| 2014-07-31 | $32.90 | $32.90 | 29,000 | — | — |
| 2014-07-30 | $35.20 | $35.20 | 14,380 | — | — |
| 2014-07-29 | $34.40 | $34.40 | 9,210 | — | — |
| 2014-07-28 | $34.40 | $34.40 | 16,570 | — | — |
| 2014-07-25 | $34.70 | $34.70 | 15,390 | — | — |
| 2014-07-24 | $36.00 | $36.00 | 28,490 | — | — |
| 2014-07-23 | $33.70 | $33.70 | 19,400 | — | — |
| 2014-07-22 | $34.90 | $34.90 | 20,430 | — | — |
| 2014-07-21 | $34.50 | $34.50 | 137,310 | — | — |
| 2014-07-18 | $34.00 | $34.00 | 9,130 | — | — |
| 2014-07-17 | $32.80 | $32.80 | 40,460 | — | — |
| 2014-07-16 | $32.70 | $32.70 | 112,700 | — | — |
| 2014-07-15 | $32.60 | $32.60 | 22,890 | — | — |
| 2014-07-14 | $32.90 | $32.90 | 19,010 | — | — |
| 2014-07-11 | $32.50 | $32.50 | 22,370 | — | — |
| 2014-07-10 | $32.30 | $32.30 | 32,370 | — | — |
| 2014-07-09 | $32.80 | $32.80 | 13,160 | — | — |
| 2014-07-08 | $32.60 | $32.60 | 40,110 | — | — |
| 2014-07-07 | $33.70 | $33.70 | 42,750 | — | — |
| 2014-07-03 | $34.70 | $34.70 | 39,280 | — | — |
| 2014-07-02 | $35.00 | $35.00 | 58,310 | — | — |
| 2014-07-01 | $35.60 | $35.60 | 57,600 | — | — |
| 2014-06-30 | $36.50 | $36.50 | 20,090 | — | — |
| 2014-06-27 | $37.70 | $37.70 | 7,930 | — | — |
| 2014-06-26 | $37.80 | $37.80 | 18,000 | — | — |
| 2014-06-25 | $37.50 | $37.50 | 10,090 | — | — |
| 2014-06-24 | $38.00 | $38.00 | 20,110 | — | — |
| 2014-06-23 | $38.20 | $38.20 | 39,380 | — | — |
| 2014-06-20 | $39.10 | $39.10 | 5,760 | — | — |
| 2014-06-19 | $39.10 | $39.10 | 13,310 | — | — |
| 2014-06-18 | $41.10 | $41.10 | 54,270 | — | — |
| 2014-06-17 | $38.60 | $38.60 | 8,140 | — | — |
| 2014-06-16 | $38.50 | $38.50 | 12,190 | — | — |
| 2014-06-13 | $38.00 | $38.00 | 8,310 | — | — |
| 2014-06-12 | $38.50 | $38.50 | 8,790 | — | — |
| 2014-06-11 | $38.00 | $38.00 | 8,390 | — | — |
| 2014-06-10 | $38.30 | $38.30 | 12,060 | — | — |
| 2014-06-09 | $38.90 | $38.90 | 16,770 | — | — |
| 2014-06-06 | $39.30 | $39.30 | 10,730 | — | — |
| 2014-06-05 | $38.60 | $38.60 | 18,900 | — | — |
| 2014-06-04 | $38.70 | $38.70 | 9,190 | — | — |
| 2014-06-03 | $38.60 | $38.60 | 5,960 | — | — |
| 2014-06-02 | $38.60 | $38.60 | 18,280 | — | — |
| 2014-05-30 | $40.00 | $40.00 | 42,490 | — | — |
| 2014-05-29 | $38.50 | $38.50 | 12,910 | — | — |
| 2014-05-28 | $39.60 | $39.60 | 15,330 | — | — |
| 2014-05-27 | $39.00 | $39.00 | 16,540 | — | — |
| 2014-05-23 | $38.30 | $38.30 | 15,870 | — | — |
| 2014-05-22 | $38.50 | $38.50 | 13,350 | — | — |
| 2014-05-21 | $38.60 | $38.60 | 16,070 | — | — |
| 2014-05-20 | $38.90 | $38.90 | 14,150 | — | — |
| 2014-05-19 | $38.80 | $38.80 | 14,530 | — | — |
| 2014-05-16 | $38.20 | $38.20 | 15,140 | — | — |
| 2014-05-15 | $37.70 | $37.70 | 18,720 | — | — |
| 2014-05-14 | $38.10 | $38.10 | 37,350 | — | — |
| 2014-05-13 | $39.00 | $39.00 | 24,970 | — | — |
| 2014-05-12 | $37.90 | $37.90 | 35,770 | — | — |
| 2014-05-09 | $38.50 | $38.50 | 11,420 | — | — |
| 2014-05-08 | $38.10 | $38.10 | 18,610 | — | — |
| 2014-05-07 | $39.90 | $39.90 | 11,740 | — | — |
| 2014-05-06 | $40.80 | $40.80 | 4,870 | — | — |
| 2014-05-05 | $40.80 | $40.80 | 5,460 | — | — |
| 2014-05-02 | $40.50 | $40.50 | 12,050 | — | — |
| 2014-05-01 | $40.40 | $40.40 | 13,330 | — | — |
| 2014-04-30 | $40.50 | $40.50 | 7,010 | — | — |
| 2014-04-29 | $40.60 | $40.60 | 6,960 | — | — |
| 2014-04-28 | $40.90 | $40.90 | 13,840 | — | — |
| 2014-04-25 | $40.30 | $40.30 | 15,170 | — | — |
| 2014-04-24 | $41.30 | $41.30 | 9,390 | — | — |
| 2014-04-23 | $41.70 | $41.70 | 7,610 | — | — |
| 2014-04-22 | $42.00 | $42.00 | 30,280 | — | — |
| 2014-04-21 | $41.40 | $41.40 | 25,780 | — | — |
| 2014-04-17 | $41.50 | $41.50 | 8,460 | — | — |
| 2014-04-16 | $41.80 | $41.80 | 21,550 | — | — |
| 2014-04-15 | $43.10 | $43.10 | 12,590 | — | — |
| 2014-04-14 | $42.50 | $42.50 | 9,870 | — | — |
| 2014-04-11 | $43.90 | $43.90 | 16,640 | — | — |
| 2014-04-10 | $44.90 | $44.90 | 7,450 | — | — |
| 2014-04-09 | $46.90 | $46.90 | 9,670 | — | — |
| 2014-04-08 | $45.00 | $45.00 | 17,830 | — | — |
| 2014-04-07 | $46.50 | $46.50 | 12,630 | — | — |
| 2014-04-04 | $46.30 | $46.30 | 18,690 | — | — |
| 2014-04-03 | $48.40 | $48.40 | 55,180 | — | — |
| 2014-04-02 | $47.30 | $47.30 | 25,180 | — | — |
| 2014-04-01 | $46.50 | $46.50 | 10,370 | — | — |
| 2014-03-31 | $45.80 | $45.80 | 14,440 | — | — |
| 2014-03-28 | $46.60 | $46.60 | 11,330 | — | — |
| 2014-03-27 | $47.10 | $47.10 | 9,560 | — | — |
| 2014-03-26 | $47.80 | $47.80 | 52,310 | — | — |
| 2014-03-25 | $48.20 | $48.20 | 31,960 | — | — |
| 2014-03-24 | $45.30 | $45.30 | 25,610 | — | — |
| 2014-03-21 | $46.20 | $46.20 | 20,070 | — | — |
| 2014-03-20 | $47.80 | $47.80 | 12,990 | — | — |
| 2014-03-19 | $49.00 | $49.00 | 8,820 | — | — |
| 2014-03-18 | $49.30 | $49.30 | 15,520 | — | — |
| 2014-03-17 | $50.00 | $50.00 | 15,270 | — | — |
| 2014-03-14 | $50.60 | $50.60 | 25,960 | — | — |
| 2014-03-13 | $51.30 | $51.30 | 25,020 | — | — |
| 2014-03-12 | $51.90 | $51.90 | 23,330 | — | — |
| 2014-03-11 | $51.90 | $51.90 | 27,560 | — | — |
| 2014-03-10 | $51.40 | $51.40 | 8,920 | — | — |
| 2014-03-07 | $51.80 | $51.80 | 12,710 | — | — |
| 2014-03-06 | $52.60 | $52.60 | 30,870 | — | — |
| 2014-03-05 | $52.00 | $52.00 | 24,780 | — | — |
| 2014-03-04 | $50.50 | $50.50 | 53,760 | — | — |
| 2014-03-03 | $48.80 | $48.80 | 28,280 | — | — |
| 2014-02-28 | $48.30 | $48.30 | 13,240 | — | — |
| 2014-02-27 | $48.70 | $48.70 | 39,540 | — | — |
| 2014-02-26 | $47.60 | $47.60 | 25,200 | — | — |
| 2014-02-25 | $48.10 | $48.10 | 25,710 | — | — |
| 2014-02-24 | $48.10 | $48.10 | 23,110 | — | — |
| 2014-02-21 | $47.60 | $47.60 | 12,720 | — | — |
| 2014-02-20 | $47.20 | $47.20 | 22,600 | — | — |
| 2014-02-19 | $47.60 | $47.60 | 14,570 | — | — |
| 2014-02-18 | $48.10 | $48.10 | 35,120 | — | — |
| 2014-02-14 | $47.90 | $47.90 | 18,110 | — | — |
| 2014-02-13 | $47.70 | $47.70 | 17,430 | — | — |
| 2014-02-12 | $47.80 | $47.80 | 33,310 | — | — |
| 2014-02-11 | $47.60 | $47.60 | 48,610 | — | — |
| 2014-02-10 | $47.50 | $47.50 | 22,150 | — | — |
| 2014-02-07 | $46.00 | $46.00 | 21,190 | — | — |
| 2014-02-06 | $42.40 | $42.40 | 10,500 | — | — |
| 2014-02-05 | $43.00 | $43.00 | 12,160 | — | — |
| 2014-02-04 | $41.20 | $41.20 | 14,080 | — | — |
| 2014-02-03 | $41.00 | $41.00 | 30,790 | — | — |
| 2014-01-31 | $42.50 | $42.50 | 17,490 | — | — |
| 2014-01-30 | $43.80 | $43.80 | 6,910 | — | — |
| 2014-01-29 | $41.80 | $41.80 | 17,650 | — | — |
| 2014-01-28 | $43.20 | $43.20 | 16,280 | — | — |
| 2014-01-27 | $42.60 | $42.60 | 29,620 | — | — |
| 2014-01-24 | $44.70 | $44.70 | 32,590 | — | — |
| 2014-01-23 | $45.20 | $45.20 | 22,210 | — | — |
| 2014-01-22 | $46.00 | $46.00 | 15,360 | — | — |
| 2014-01-21 | $47.40 | $47.40 | 31,170 | — | — |
| 2014-01-17 | $47.10 | $47.10 | 29,800 | — | — |
| 2014-01-16 | $48.50 | $48.50 | 26,770 | — | — |
| 2014-01-15 | $48.00 | $48.00 | 14,900 | — | — |
| 2014-01-14 | $46.70 | $46.70 | 25,820 | — | — |
| 2014-01-13 | $46.40 | $46.40 | 67,430 | — | — |
| 2014-01-10 | $45.20 | $45.20 | 32,660 | — | — |
| 2014-01-09 | $44.90 | $44.90 | 31,910 | — | — |
| 2014-01-08 | $45.00 | $45.00 | 45,310 | — | — |
| 2014-01-07 | $40.70 | $40.70 | 26,590 | — | — |
| 2014-01-06 | $38.50 | $38.50 | 19,810 | — | — |
| 2014-01-03 | $39.50 | $39.50 | 13,820 | — | — |
| 2014-01-02 | $39.60 | $39.60 | 21,860 | — | — |