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
- 2004-06-22 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 | $26.66 | $34.73 | 65,500 | — | — |
| 2014-12-30 | $27.07 | $35.27 | 109,600 | — | — |
| 2014-12-29 | $27.26 | $35.52 | 114,100 | — | — |
| 2014-12-26 | $26.80 | $34.92 | 97,300 | — | — |
| 2014-12-24 | $26.53 | $34.56 | 47,900 | — | — |
| 2014-12-23 | $26.43 | $34.43 | 130,500 | — | — |
| 2014-12-22 | $25.77 | $33.57 | 381,700 | — | — |
| 2014-12-19 | $25.90 | $33.74 | 323,800 | — | — |
| 2014-12-18 | $25.82 | $33.64 | 146,600 | — | — |
| 2014-12-17 | $25.96 | $33.82 | 164,900 | — | — |
| 2014-12-16 | $25.24 | $32.75 | 234,800 | — | — |
| 2014-12-15 | $25.29 | $32.82 | 251,700 | — | — |
| 2014-12-12 | $25.44 | $33.01 | 86,700 | — | — |
| 2014-12-11 | $25.97 | $33.70 | 150,100 | — | — |
| 2014-12-10 | $25.97 | $33.70 | 179,500 | — | — |
| 2014-12-09 | $26.60 | $34.52 | 253,200 | — | — |
| 2014-12-08 | $25.97 | $33.70 | 313,600 | — | — |
| 2014-12-05 | $25.48 | $33.06 | 192,700 | — | — |
| 2014-12-04 | $25.07 | $32.53 | 161,400 | — | — |
| 2014-12-03 | $25.34 | $32.88 | 131,200 | — | — |
| 2014-12-02 | $25.33 | $32.87 | 124,800 | — | — |
| 2014-12-01 | $25.18 | $32.68 | 143,300 | — | — |
| 2014-11-28 | $24.03 | $31.18 | 46,300 | — | — |
| 2014-11-26 | $24.40 | $31.66 | 89,200 | — | — |
| 2014-11-25 | $24.48 | $31.77 | 112,500 | — | — |
| 2014-11-24 | $24.40 | $31.66 | 114,600 | — | — |
| 2014-11-21 | $24.16 | $31.35 | 61,500 | — | — |
| 2014-11-20 | $23.88 | $30.99 | 141,100 | — | — |
| 2014-11-19 | $23.60 | $30.63 | 73,200 | — | — |
| 2014-11-18 | $24.48 | $31.77 | 61,700 | — | — |
| 2014-11-17 | $24.33 | $31.57 | 52,300 | — | — |
| 2014-11-14 | $24.17 | $31.37 | 61,400 | — | — |
| 2014-11-13 | $24.32 | $31.56 | 46,400 | — | — |
| 2014-11-12 | $24.97 | $32.40 | 55,900 | — | — |
| 2014-11-11 | $24.67 | $32.01 | 88,900 | — | — |
| 2014-11-10 | $24.61 | $31.94 | 46,500 | — | — |
| 2014-11-07 | $24.20 | $31.40 | 59,400 | — | — |
| 2014-11-06 | $24.43 | $31.70 | 53,700 | — | — |
| 2014-11-05 | $24.48 | $31.77 | 73,500 | — | — |
| 2014-11-04 | $24.41 | $31.68 | 97,500 | — | — |
| 2014-11-03 | $24.38 | $31.64 | 131,600 | — | — |
| 2014-10-31 | $25.51 | $33.10 | 250,800 | — | — |
| 2014-10-30 | $23.13 | $30.02 | 71,600 | — | — |
| 2014-10-29 | $22.88 | $29.69 | 72,800 | — | — |
| 2014-10-28 | $22.69 | $29.44 | 65,800 | — | — |
| 2014-10-27 | $21.64 | $28.08 | 78,700 | — | — |
| 2014-10-24 | $21.96 | $28.50 | 35,200 | — | — |
| 2014-10-23 | $21.94 | $28.47 | 37,200 | — | — |
| 2014-10-22 | $21.62 | $28.06 | 45,900 | — | — |
| 2014-10-21 | $21.80 | $28.29 | 39,100 | — | — |
| 2014-10-20 | $21.31 | $27.65 | 67,500 | — | — |
| 2014-10-17 | $21.20 | $27.51 | 92,500 | — | — |
| 2014-10-16 | $21.34 | $27.69 | 84,400 | — | — |
| 2014-10-15 | $21.37 | $27.73 | 90,800 | — | — |
| 2014-10-14 | $21.53 | $27.94 | 133,800 | — | — |
| 2014-10-13 | $21.47 | $27.86 | 101,900 | — | — |
| 2014-10-10 | $20.92 | $27.15 | 124,300 | — | — |
| 2014-10-09 | $20.65 | $26.80 | 143,500 | — | — |
| 2014-10-08 | $21.01 | $27.26 | 80,300 | — | — |
| 2014-10-07 | $20.54 | $26.65 | 73,500 | — | — |
| 2014-10-06 | $20.80 | $26.99 | 126,100 | — | — |
| 2014-10-03 | $20.83 | $27.03 | 91,700 | — | — |
| 2014-10-02 | $20.58 | $26.71 | 88,100 | — | — |
| 2014-10-01 | $20.26 | $26.29 | 89,100 | — | — |
| 2014-09-30 | $20.65 | $26.80 | 90,900 | — | — |
| 2014-09-29 | $20.91 | $27.13 | 70,200 | — | — |
| 2014-09-26 | $20.86 | $27.07 | 41,600 | — | — |
| 2014-09-25 | $20.62 | $26.76 | 48,500 | — | — |
| 2014-09-24 | $20.88 | $27.10 | 42,400 | — | — |
| 2014-09-23 | $20.95 | $27.19 | 53,100 | — | — |
| 2014-09-22 | $21.40 | $27.77 | 52,300 | — | — |
| 2014-09-19 | $21.53 | $27.94 | 164,400 | — | — |
| 2014-09-18 | $21.41 | $27.78 | 47,700 | — | — |
| 2014-09-17 | $21.33 | $27.68 | 60,400 | — | — |
| 2014-09-16 | $21.39 | $27.76 | 66,700 | — | — |
| 2014-09-15 | $21.59 | $28.02 | 146,800 | — | — |
| 2014-09-12 | $21.82 | $28.32 | 42,400 | — | — |
| 2014-09-11 | $22.07 | $28.64 | 76,500 | — | — |
| 2014-09-10 | $21.99 | $28.54 | 69,400 | — | — |
| 2014-09-09 | $21.96 | $28.37 | 55,400 | — | — |
| 2014-09-08 | $22.44 | $28.99 | 52,300 | — | — |
| 2014-09-05 | $22.54 | $29.12 | 39,800 | — | — |
| 2014-09-04 | $22.35 | $28.87 | 48,900 | — | — |
| 2014-09-03 | $22.32 | $28.83 | 71,500 | — | — |
| 2014-09-02 | $22.28 | $28.78 | 110,200 | — | — |
| 2014-08-29 | $21.94 | $28.34 | 45,300 | — | — |
| 2014-08-28 | $21.95 | $28.35 | 34,000 | — | — |
| 2014-08-27 | $22.21 | $28.69 | 22,600 | — | — |
| 2014-08-26 | $22.16 | $28.63 | 39,900 | — | — |
| 2014-08-25 | $22.24 | $28.73 | 33,700 | — | — |
| 2014-08-22 | $22.24 | $28.73 | 27,900 | — | — |
| 2014-08-21 | $22.29 | $28.79 | 44,000 | — | — |
| 2014-08-20 | $22.37 | $28.90 | 52,500 | — | — |
| 2014-08-19 | $22.35 | $28.87 | 32,300 | — | — |
| 2014-08-18 | $22.21 | $28.69 | 44,400 | — | — |
| 2014-08-15 | $21.92 | $28.32 | 72,600 | — | — |
| 2014-08-14 | $21.98 | $28.39 | 55,000 | — | — |
| 2014-08-13 | $21.99 | $28.41 | 32,000 | — | — |
| 2014-08-12 | $21.96 | $28.37 | 68,900 | — | — |
| 2014-08-11 | $22.14 | $28.60 | 46,900 | — | — |
| 2014-08-08 | $21.92 | $28.32 | 58,500 | — | — |
| 2014-08-07 | $21.90 | $28.29 | 88,100 | — | — |
| 2014-08-06 | $21.72 | $28.06 | 54,200 | — | — |
| 2014-08-05 | $21.28 | $27.49 | 104,500 | — | — |
| 2014-08-04 | $20.97 | $27.09 | 77,800 | — | — |
| 2014-08-01 | $21.00 | $27.13 | 121,900 | — | — |
| 2014-07-31 | $21.22 | $27.41 | 95,900 | — | — |
| 2014-07-30 | $21.69 | $28.02 | 46,600 | — | — |
| 2014-07-29 | $21.92 | $28.32 | 47,100 | — | — |
| 2014-07-28 | $21.60 | $27.90 | 105,400 | — | — |
| 2014-07-25 | $22.01 | $28.43 | 91,100 | — | — |
| 2014-07-24 | $22.37 | $28.90 | 54,300 | — | — |
| 2014-07-23 | $22.64 | $29.25 | 45,400 | — | — |
| 2014-07-22 | $22.52 | $29.09 | 30,900 | — | — |
| 2014-07-21 | $22.68 | $29.30 | 54,100 | — | — |
| 2014-07-18 | $22.77 | $29.41 | 61,200 | — | — |
| 2014-07-17 | $22.33 | $28.85 | 67,800 | — | — |
| 2014-07-16 | $22.78 | $29.43 | 46,400 | — | — |
| 2014-07-15 | $22.87 | $29.54 | 63,300 | — | — |
| 2014-07-14 | $23.09 | $29.83 | 71,200 | — | — |
| 2014-07-11 | $22.81 | $29.47 | 75,600 | — | — |
| 2014-07-10 | $22.79 | $29.44 | 102,900 | — | — |
| 2014-07-09 | $23.18 | $29.94 | 108,900 | — | — |
| 2014-07-08 | $23.66 | $30.56 | 91,300 | — | — |
| 2014-07-07 | $23.86 | $30.82 | 81,600 | — | — |
| 2014-07-03 | $24.70 | $31.91 | 34,400 | — | — |
| 2014-07-02 | $24.13 | $31.17 | 46,000 | — | — |
| 2014-07-01 | $24.14 | $31.18 | 110,500 | — | — |
| 2014-06-30 | $23.84 | $30.80 | 115,900 | — | — |
| 2014-06-27 | $23.56 | $30.43 | 372,200 | — | — |
| 2014-06-26 | $22.57 | $29.16 | 57,100 | — | — |
| 2014-06-25 | $22.87 | $29.54 | 68,100 | — | — |
| 2014-06-24 | $23.13 | $29.88 | 89,100 | — | — |
| 2014-06-23 | $23.25 | $30.03 | 66,800 | — | — |
| 2014-06-20 | $23.61 | $30.50 | 137,400 | — | — |
| 2014-06-19 | $23.20 | $29.97 | 57,300 | — | — |
| 2014-06-18 | $23.03 | $29.75 | 49,400 | — | — |
| 2014-06-17 | $22.86 | $29.53 | 54,700 | — | — |
| 2014-06-16 | $22.58 | $29.17 | 62,800 | — | — |
| 2014-06-13 | $22.38 | $28.91 | 52,900 | — | — |
| 2014-06-12 | $22.74 | $29.37 | 39,000 | — | — |
| 2014-06-11 | $23.25 | $30.03 | 45,300 | — | — |
| 2014-06-10 | $23.67 | $30.58 | 38,800 | — | — |
| 2014-06-09 | $23.81 | $30.76 | 46,700 | — | — |
| 2014-06-06 | $23.65 | $30.55 | 57,600 | — | — |
| 2014-06-05 | $23.54 | $30.41 | 93,600 | — | — |
| 2014-06-04 | $22.40 | $28.94 | 118,600 | — | — |
| 2014-06-03 | $22.29 | $28.66 | 70,400 | — | — |
| 2014-06-02 | $22.80 | $29.32 | 86,600 | — | — |
| 2014-05-30 | $22.94 | $29.50 | 58,800 | — | — |
| 2014-05-29 | $23.12 | $29.73 | 57,400 | — | — |
| 2014-05-28 | $23.43 | $30.13 | 87,100 | — | — |
| 2014-05-27 | $23.49 | $30.21 | 90,100 | — | — |
| 2014-05-23 | $23.50 | $30.22 | 48,300 | — | — |
| 2014-05-22 | $23.40 | $30.09 | 101,400 | — | — |
| 2014-05-21 | $23.24 | $29.89 | 63,600 | — | — |
| 2014-05-20 | $23.35 | $30.03 | 99,900 | — | — |
| 2014-05-19 | $23.97 | $30.82 | 102,900 | — | — |
| 2014-05-16 | $24.18 | $31.09 | 163,800 | — | — |
| 2014-05-15 | $23.89 | $30.72 | 129,700 | — | — |
| 2014-05-14 | $23.85 | $30.67 | 95,200 | — | — |
| 2014-05-13 | $24.58 | $31.61 | 192,300 | — | — |
| 2014-05-12 | $24.43 | $31.42 | 132,500 | — | — |
| 2014-05-09 | $23.05 | $29.64 | 74,100 | — | — |
| 2014-05-08 | $23.28 | $29.94 | 121,700 | — | — |
| 2014-05-07 | $23.05 | $29.64 | 122,100 | — | — |
| 2014-05-06 | $23.13 | $29.74 | 99,300 | — | — |
| 2014-05-05 | $23.66 | $30.43 | 157,900 | — | — |
| 2014-05-02 | $23.41 | $30.10 | 289,200 | — | — |
| 2014-05-01 | $23.35 | $30.03 | 223,500 | — | — |
| 2014-04-30 | $23.05 | $29.64 | 216,500 | — | — |
| 2014-04-29 | $22.97 | $29.54 | 236,400 | — | — |
| 2014-04-28 | $23.24 | $29.89 | 315,100 | — | — |
| 2014-04-25 | $24.70 | $31.76 | 291,700 | — | — |
| 2014-04-24 | $23.04 | $29.63 | 125,500 | — | — |
| 2014-04-23 | $23.05 | $29.64 | 94,100 | — | — |
| 2014-04-22 | $23.54 | $30.27 | 70,700 | — | — |
| 2014-04-21 | $23.38 | $30.07 | 59,300 | — | — |
| 2014-04-17 | $23.43 | $30.13 | 98,500 | — | — |
| 2014-04-16 | $23.38 | $30.07 | 101,000 | — | — |
| 2014-04-15 | $23.38 | $30.07 | 112,400 | — | — |
| 2014-04-14 | $23.75 | $30.54 | 120,200 | — | — |
| 2014-04-11 | $23.98 | $30.84 | 80,600 | — | — |
| 2014-04-10 | $24.15 | $31.06 | 75,600 | — | — |
| 2014-04-09 | $24.47 | $31.47 | 63,200 | — | — |
| 2014-04-08 | $24.23 | $31.16 | 92,500 | — | — |
| 2014-04-07 | $24.23 | $31.16 | 171,500 | — | — |
| 2014-04-04 | $24.00 | $30.86 | 119,100 | — | — |
| 2014-04-03 | $24.15 | $31.06 | 73,900 | — | — |
| 2014-04-02 | $24.26 | $31.20 | 55,600 | — | — |
| 2014-04-01 | $24.11 | $31.00 | 127,300 | — | — |
| 2014-03-31 | $24.04 | $30.91 | 73,600 | — | — |
| 2014-03-28 | $23.73 | $30.52 | 58,100 | — | — |
| 2014-03-27 | $23.59 | $30.34 | 66,800 | — | — |
| 2014-03-26 | $23.66 | $30.43 | 111,500 | — | — |
| 2014-03-25 | $23.62 | $30.37 | 135,600 | — | — |
| 2014-03-24 | $23.54 | $30.27 | 99,800 | — | — |
| 2014-03-21 | $23.50 | $30.22 | 209,700 | — | — |
| 2014-03-20 | $23.52 | $30.25 | 103,300 | — | — |
| 2014-03-19 | $23.59 | $30.34 | 51,100 | — | — |
| 2014-03-18 | $23.80 | $30.61 | 67,800 | — | — |
| 2014-03-17 | $23.64 | $30.40 | 97,900 | — | — |
| 2014-03-14 | $23.75 | $30.54 | 145,300 | — | — |
| 2014-03-13 | $23.69 | $30.46 | 124,700 | — | — |
| 2014-03-12 | $23.84 | $30.66 | 71,900 | — | — |
| 2014-03-11 | $24.34 | $31.17 | 179,200 | — | — |
| 2014-03-10 | $24.48 | $31.35 | 85,000 | — | — |
| 2014-03-07 | $25.39 | $32.52 | 93,900 | — | — |
| 2014-03-06 | $25.32 | $32.43 | 44,400 | — | — |
| 2014-03-05 | $25.34 | $32.45 | 63,200 | — | — |
| 2014-03-04 | $25.07 | $32.11 | 226,400 | — | — |
| 2014-03-03 | $24.33 | $31.16 | 95,800 | — | — |
| 2014-02-28 | $24.05 | $30.80 | 47,900 | — | — |
| 2014-02-27 | $24.13 | $30.90 | 56,000 | — | — |
| 2014-02-26 | $24.22 | $31.02 | 45,400 | — | — |
| 2014-02-25 | $24.07 | $30.83 | 59,400 | — | — |
| 2014-02-24 | $24.02 | $30.76 | 100,900 | — | — |
| 2014-02-21 | $23.44 | $30.02 | 47,400 | — | — |
| 2014-02-20 | $23.63 | $30.26 | 44,600 | — | — |
| 2014-02-19 | $23.32 | $29.87 | 59,700 | — | — |
| 2014-02-18 | $24.16 | $30.94 | 79,700 | — | — |
| 2014-02-14 | $23.74 | $30.40 | 98,300 | — | — |
| 2014-02-13 | $23.68 | $30.33 | 44,600 | — | — |
| 2014-02-12 | $23.72 | $30.38 | 64,200 | — | — |
| 2014-02-11 | $23.86 | $30.56 | 71,700 | — | — |
| 2014-02-10 | $23.71 | $30.37 | 142,000 | — | — |
| 2014-02-07 | $24.79 | $31.75 | 164,100 | — | — |
| 2014-02-06 | $24.29 | $31.11 | 119,600 | — | — |
| 2014-02-05 | $23.97 | $30.70 | 155,600 | — | — |
| 2014-02-04 | $23.96 | $28.77 | 166,946 | — | — |
| 2014-02-03 | $24.42 | $29.31 | 156,326 | — | — |
| 2014-01-31 | $24.76 | $29.72 | 102,271 | — | — |
| 2014-01-30 | $25.40 | $30.50 | 103,757 | — | — |
| 2014-01-29 | $25.00 | $30.01 | 104,395 | — | — |
| 2014-01-28 | $25.76 | $30.93 | 95,261 | — | — |
| 2014-01-27 | $25.90 | $31.10 | 139,653 | — | — |
| 2014-01-24 | $25.79 | $30.96 | 112,572 | — | — |
| 2014-01-23 | $26.41 | $31.71 | 117,457 | — | — |
| 2014-01-22 | $26.53 | $31.86 | 71,685 | — | — |
| 2014-01-21 | $26.28 | $31.55 | 77,207 | — | — |
| 2014-01-17 | $26.65 | $31.99 | 92,819 | — | — |
| 2014-01-16 | $26.39 | $31.69 | 69,242 | — | — |
| 2014-01-15 | $26.38 | $31.68 | 48,002 | — | — |
| 2014-01-14 | $26.02 | $31.23 | 34,196 | — | — |
| 2014-01-13 | $25.71 | $30.86 | 65,844 | — | — |
| 2014-01-10 | $25.89 | $31.09 | 104,607 | — | — |
| 2014-01-09 | $25.79 | $30.96 | 94,624 | — | — |
| 2014-01-08 | $25.24 | $30.31 | 166,522 | — | — |
| 2014-01-07 | $25.17 | $30.22 | 72,747 | — | — |
| 2014-01-06 | $25.05 | $30.07 | 61,915 | — | — |
| 2014-01-03 | $25.82 | $31.00 | 48,002 | — | — |
| 2014-01-02 | $25.76 | $30.93 | 72,004 | — | — |