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
- 2007-02-09 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 | $23.40 | $23.40 | 4,470 | — | — |
| 2014-12-30 | $22.70 | $22.70 | 10,040 | — | — |
| 2014-12-29 | $22.00 | $22.00 | 6,570 | — | — |
| 2014-12-26 | $23.20 | $23.20 | 3,890 | — | — |
| 2014-12-24 | $23.30 | $23.30 | 2,070 | — | — |
| 2014-12-23 | $24.10 | $24.10 | 1,420 | — | — |
| 2014-12-22 | $24.30 | $24.30 | 3,830 | — | — |
| 2014-12-19 | $23.80 | $23.80 | 3,760 | — | — |
| 2014-12-18 | $24.10 | $24.10 | 3,400 | — | — |
| 2014-12-17 | $24.50 | $24.50 | 18,170 | — | — |
| 2014-12-16 | $24.90 | $24.90 | 2,680 | — | — |
| 2014-12-15 | $24.90 | $24.90 | 7,850 | — | — |
| 2014-12-12 | $25.50 | $25.50 | 4,840 | — | — |
| 2014-12-11 | $26.30 | $26.30 | 6,270 | — | — |
| 2014-12-10 | $26.40 | $26.40 | 2,910 | — | — |
| 2014-12-09 | $26.30 | $26.30 | 1,720 | — | — |
| 2014-12-08 | $26.00 | $26.00 | 4,110 | — | — |
| 2014-12-05 | $26.90 | $26.90 | 820 | — | — |
| 2014-12-04 | $27.80 | $27.80 | 2,650 | — | — |
| 2014-12-03 | $27.80 | $27.80 | 3,740 | — | — |
| 2014-12-02 | $27.80 | $27.80 | 1,700 | — | — |
| 2014-12-01 | $26.40 | $26.40 | 7,690 | — | — |
| 2014-11-28 | $25.20 | $25.20 | 3,250 | — | — |
| 2014-11-26 | $27.20 | $27.20 | 3,150 | — | — |
| 2014-11-25 | $27.60 | $27.60 | 1,950 | — | — |
| 2014-11-24 | $27.90 | $27.90 | 4,550 | — | — |
| 2014-11-21 | $28.30 | $28.30 | 2,700 | — | — |
| 2014-11-20 | $28.00 | $28.00 | 1,400 | — | — |
| 2014-11-19 | $27.10 | $27.10 | 4,190 | — | — |
| 2014-11-18 | $28.00 | $28.00 | 4,650 | — | — |
| 2014-11-17 | $28.00 | $28.00 | 6,140 | — | — |
| 2014-11-14 | $28.10 | $28.10 | 4,470 | — | — |
| 2014-11-13 | $27.50 | $27.50 | 1,990 | — | — |
| 2014-11-12 | $27.90 | $27.90 | 3,170 | — | — |
| 2014-11-11 | $28.30 | $28.30 | 2,710 | — | — |
| 2014-11-10 | $27.50 | $27.50 | 3,430 | — | — |
| 2014-11-07 | $27.80 | $27.80 | 3,340 | — | — |
| 2014-11-06 | $28.00 | $28.00 | 5,700 | — | — |
| 2014-11-05 | $27.00 | $27.00 | 5,970 | — | — |
| 2014-11-04 | $27.70 | $27.70 | 10,790 | — | — |
| 2014-11-03 | $28.40 | $28.40 | 10,070 | — | — |
| 2014-10-31 | $27.00 | $27.00 | 4,320 | — | — |
| 2014-10-30 | $30.30 | $30.30 | 1,040 | — | — |
| 2014-10-29 | $30.80 | $30.80 | 1,170 | — | — |
| 2014-10-28 | $31.60 | $31.60 | 2,550 | — | — |
| 2014-10-27 | $31.20 | $31.20 | 3,190 | — | — |
| 2014-10-24 | $31.10 | $31.10 | 1,880 | — | — |
| 2014-10-23 | $31.50 | $31.50 | 13,420 | — | — |
| 2014-10-22 | $29.20 | $29.20 | 5,010 | — | — |
| 2014-10-21 | $28.60 | $28.60 | 10,320 | — | — |
| 2014-10-20 | $28.70 | $28.70 | 4,010 | — | — |
| 2014-10-17 | $28.30 | $28.30 | 1,920 | — | — |
| 2014-10-16 | $28.50 | $28.50 | 1,900 | — | — |
| 2014-10-15 | $27.90 | $27.90 | 2,720 | — | — |
| 2014-10-14 | $26.60 | $26.60 | 10,340 | — | — |
| 2014-10-13 | $26.50 | $26.50 | 4,230 | — | — |
| 2014-10-10 | $26.30 | $26.30 | 3,900 | — | — |
| 2014-10-09 | $25.70 | $25.70 | 13,000 | — | — |
| 2014-10-08 | $22.20 | $22.20 | 2,020 | — | — |
| 2014-10-07 | $22.70 | $22.70 | 19,840 | — | — |
| 2014-10-06 | $22.80 | $22.80 | 8,290 | — | — |
| 2014-10-03 | $25.60 | $25.60 | 5,500 | — | — |
| 2014-10-02 | $26.20 | $26.20 | 3,700 | — | — |
| 2014-10-01 | $26.50 | $26.50 | 14,790 | — | — |
| 2014-09-30 | $28.20 | $28.20 | 2,460 | — | — |
| 2014-09-29 | $27.90 | $27.90 | 14,880 | — | — |
| 2014-09-26 | $26.50 | $26.50 | 2,730 | — | — |
| 2014-09-25 | $26.00 | $26.00 | 9,060 | — | — |
| 2014-09-24 | $26.70 | $26.70 | 2,360 | — | — |
| 2014-09-23 | $28.00 | $28.00 | 3,670 | — | — |
| 2014-09-22 | $27.70 | $27.70 | 4,150 | — | — |
| 2014-09-19 | $27.60 | $27.60 | 4,800 | — | — |
| 2014-09-18 | $27.60 | $27.60 | 21,060 | — | — |
| 2014-09-17 | $29.80 | $29.80 | 8,270 | — | — |
| 2014-09-16 | $30.00 | $30.00 | 2,700 | — | — |
| 2014-09-15 | $29.70 | $29.70 | 5,770 | — | — |
| 2014-09-12 | $29.40 | $29.40 | 8,500 | — | — |
| 2014-09-11 | $29.30 | $29.30 | 8,440 | — | — |
| 2014-09-10 | $30.00 | $30.00 | 4,850 | — | — |
| 2014-09-09 | $31.30 | $31.30 | 6,950 | — | — |
| 2014-09-08 | $31.70 | $31.70 | 4,950 | — | — |
| 2014-09-05 | $30.60 | $30.60 | 5,280 | — | — |
| 2014-09-04 | $30.10 | $30.10 | 1,200 | — | — |
| 2014-09-03 | $29.90 | $29.90 | 2,480 | — | — |
| 2014-09-02 | $30.30 | $30.30 | 2,680 | — | — |
| 2014-08-29 | $30.50 | $30.50 | 8,130 | — | — |
| 2014-08-28 | $32.00 | $32.00 | 12,020 | — | — |
| 2014-08-27 | $29.30 | $29.30 | 2,650 | — | — |
| 2014-08-26 | $29.20 | $29.20 | 3,970 | — | — |
| 2014-08-25 | $29.60 | $29.60 | 5,250 | — | — |
| 2014-08-22 | $29.60 | $29.60 | 2,300 | — | — |
| 2014-08-21 | $29.70 | $29.70 | 4,530 | — | — |
| 2014-08-20 | $29.80 | $29.80 | 5,150 | — | — |
| 2014-08-19 | $29.70 | $29.70 | 3,930 | — | — |
| 2014-08-18 | $30.20 | $30.20 | 6,420 | — | — |
| 2014-08-15 | $29.50 | $29.50 | 6,460 | — | — |
| 2014-08-14 | $29.60 | $29.60 | 8,450 | — | — |
| 2014-08-13 | $29.90 | $29.90 | 3,110 | — | — |
| 2014-08-12 | $29.80 | $29.80 | 15,170 | — | — |
| 2014-08-11 | $29.50 | $29.50 | 7,030 | — | — |
| 2014-08-08 | $28.70 | $28.70 | 9,160 | — | — |
| 2014-08-07 | $28.10 | $28.10 | 12,500 | — | — |
| 2014-08-06 | $28.10 | $28.10 | 25,810 | — | — |
| 2014-08-05 | $30.20 | $30.20 | 7,650 | — | — |
| 2014-08-04 | $30.50 | $30.50 | 6,040 | — | — |
| 2014-08-01 | $31.70 | $31.70 | 3,140 | — | — |
| 2014-07-31 | $32.80 | $32.80 | 2,380 | — | — |
| 2014-07-30 | $33.40 | $33.40 | 4,410 | — | — |
| 2014-07-29 | $32.90 | $32.90 | 4,080 | — | — |
| 2014-07-28 | $32.50 | $32.50 | 5,480 | — | — |
| 2014-07-25 | $31.50 | $31.50 | 2,050 | — | — |
| 2014-07-24 | $31.40 | $31.40 | 1,190 | — | — |
| 2014-07-23 | $31.20 | $31.20 | 5,020 | — | — |
| 2014-07-22 | $31.30 | $31.30 | 3,010 | — | — |
| 2014-07-21 | $30.80 | $30.80 | 9,450 | — | — |
| 2014-07-18 | $32.40 | $32.40 | 3,840 | — | — |
| 2014-07-17 | $33.20 | $33.20 | 2,480 | — | — |
| 2014-07-16 | $34.20 | $34.20 | 1,570 | — | — |
| 2014-07-15 | $34.00 | $34.00 | 5,040 | — | — |
| 2014-07-14 | $34.80 | $34.80 | 7,970 | — | — |
| 2014-07-11 | $33.90 | $33.90 | 4,390 | — | — |
| 2014-07-10 | $35.60 | $35.60 | 8,690 | — | — |
| 2014-07-09 | $36.10 | $36.10 | 5,430 | — | — |
| 2014-07-08 | $36.30 | $36.30 | 10,420 | — | — |
| 2014-07-07 | $38.10 | $38.10 | 59,980 | — | — |
| 2014-07-03 | $40.00 | $40.00 | 23,700 | — | — |
| 2014-07-02 | $36.30 | $36.30 | 4,660 | — | — |
| 2014-07-01 | $35.80 | $35.80 | 8,530 | — | — |
| 2014-06-30 | $36.10 | $36.10 | 12,960 | — | — |
| 2014-06-27 | $36.70 | $36.70 | 6,200 | — | — |
| 2014-06-26 | $35.80 | $35.80 | 6,160 | — | — |
| 2014-06-25 | $36.10 | $36.10 | 6,170 | — | — |
| 2014-06-24 | $36.50 | $36.50 | 15,560 | — | — |
| 2014-06-23 | $36.30 | $36.30 | 12,810 | — | — |
| 2014-06-20 | $38.10 | $38.10 | 40,220 | — | — |
| 2014-06-19 | $37.00 | $37.00 | 41,250 | — | — |
| 2014-06-18 | $35.50 | $35.50 | 55,500 | — | — |
| 2014-06-17 | $35.30 | $35.30 | 4,630 | — | — |
| 2014-06-16 | $35.10 | $35.10 | 17,100 | — | — |
| 2014-06-13 | $34.70 | $34.70 | 57,680 | — | — |
| 2014-06-12 | $34.40 | $34.40 | 3,740 | — | — |
| 2014-06-11 | $35.00 | $35.00 | 6,600 | — | — |
| 2014-06-10 | $34.70 | $34.70 | 4,400 | — | — |
| 2014-06-09 | $34.80 | $34.80 | 8,710 | — | — |
| 2014-06-06 | $35.20 | $35.20 | 7,170 | — | — |
| 2014-06-05 | $35.40 | $35.40 | 4,570 | — | — |
| 2014-06-04 | $35.60 | $35.60 | 8,910 | — | — |
| 2014-06-03 | $35.80 | $35.80 | 13,390 | — | — |
| 2014-06-02 | $36.70 | $36.70 | 22,300 | — | — |
| 2014-05-30 | $36.10 | $36.10 | 12,440 | — | — |
| 2014-05-29 | $36.00 | $36.00 | 5,590 | — | — |
| 2014-05-28 | $35.70 | $35.70 | 15,860 | — | — |
| 2014-05-27 | $36.30 | $36.30 | 40,320 | — | — |
| 2014-05-23 | $34.30 | $34.30 | 5,620 | — | — |
| 2014-05-22 | $32.60 | $32.60 | 5,560 | — | — |
| 2014-05-21 | $33.40 | $33.40 | 3,200 | — | — |
| 2014-05-20 | $32.50 | $32.50 | 2,700 | — | — |
| 2014-05-19 | $33.60 | $33.60 | 5,020 | — | — |
| 2014-05-16 | $32.00 | $32.00 | 7,240 | — | — |
| 2014-05-15 | $32.40 | $32.40 | 3,260 | — | — |
| 2014-05-14 | $33.30 | $33.30 | 3,780 | — | — |
| 2014-05-13 | $33.20 | $33.20 | 6,730 | — | — |
| 2014-05-12 | $34.00 | $34.00 | 6,330 | — | — |
| 2014-05-09 | $33.00 | $33.00 | 42,810 | — | — |
| 2014-05-08 | $30.30 | $30.30 | 24,690 | — | — |
| 2014-05-07 | $29.90 | $29.90 | 6,680 | — | — |
| 2014-05-06 | $29.70 | $29.70 | 5,390 | — | — |
| 2014-05-05 | $29.40 | $29.40 | 5,150 | — | — |
| 2014-05-02 | $29.90 | $29.90 | 10,210 | — | — |
| 2014-05-01 | $31.50 | $31.50 | 3,700 | — | — |
| 2014-04-30 | $31.20 | $31.20 | 11,810 | — | — |
| 2014-04-29 | $31.60 | $31.60 | 3,730 | — | — |
| 2014-04-28 | $31.20 | $31.20 | 9,260 | — | — |
| 2014-04-25 | $31.40 | $31.40 | 6,790 | — | — |
| 2014-04-24 | $31.70 | $31.70 | 4,110 | — | — |
| 2014-04-23 | $32.00 | $32.00 | 8,520 | — | — |
| 2014-04-22 | $31.10 | $31.10 | 8,780 | — | — |
| 2014-04-21 | $30.30 | $30.30 | 5,420 | — | — |
| 2014-04-17 | $29.40 | $29.40 | 4,880 | — | — |
| 2014-04-16 | $30.20 | $30.20 | 7,980 | — | — |
| 2014-04-15 | $27.90 | $27.90 | 6,130 | — | — |
| 2014-04-14 | $28.10 | $28.10 | 8,920 | — | — |
| 2014-04-11 | $28.40 | $28.40 | 6,710 | — | — |
| 2014-04-10 | $29.00 | $29.00 | 23,030 | — | — |
| 2014-04-09 | $27.90 | $27.90 | 8,110 | — | — |
| 2014-04-08 | $28.50 | $28.50 | 4,540 | — | — |
| 2014-04-07 | $28.30 | $28.30 | 11,040 | — | — |
| 2014-04-04 | $28.70 | $28.70 | 8,030 | — | — |
| 2014-04-03 | $29.30 | $29.30 | 11,850 | — | — |
| 2014-04-02 | $30.40 | $30.40 | 15,250 | — | — |
| 2014-04-01 | $30.90 | $30.90 | 9,600 | — | — |
| 2014-03-31 | $30.60 | $30.60 | 19,980 | — | — |
| 2014-03-28 | $29.60 | $29.60 | 14,170 | — | — |
| 2014-03-27 | $28.60 | $28.60 | 7,240 | — | — |
| 2014-03-26 | $28.40 | $28.40 | 9,170 | — | — |
| 2014-03-25 | $29.20 | $29.20 | 16,800 | — | — |
| 2014-03-24 | $28.40 | $28.40 | 22,620 | — | — |
| 2014-03-21 | $29.60 | $29.60 | 16,800 | — | — |
| 2014-03-20 | $29.10 | $29.10 | 31,360 | — | — |
| 2014-03-19 | $30.30 | $30.30 | 24,870 | — | — |
| 2014-03-18 | $32.70 | $32.70 | 31,630 | — | — |
| 2014-03-17 | $32.40 | $32.40 | 132,600 | — | — |
| 2014-03-14 | $29.90 | $29.90 | 19,070 | — | — |
| 2014-03-13 | $29.00 | $29.00 | 16,920 | — | — |
| 2014-03-12 | $30.00 | $30.00 | 41,010 | — | — |
| 2014-03-11 | $28.00 | $28.00 | 9,210 | — | — |
| 2014-03-10 | $29.00 | $29.00 | 30,850 | — | — |
| 2014-03-07 | $27.70 | $27.70 | 37,750 | — | — |
| 2014-03-06 | $24.70 | $24.70 | 6,690 | — | — |
| 2014-03-05 | $23.10 | $23.10 | 19,540 | — | — |
| 2014-03-04 | $22.40 | $22.40 | 15,680 | — | — |
| 2014-03-03 | $20.50 | $20.50 | 3,520 | — | — |
| 2014-02-28 | $20.60 | $20.60 | 9,450 | — | — |
| 2014-02-27 | $19.90 | $19.90 | 1,490 | — | — |
| 2014-02-26 | $20.10 | $20.10 | 2,080 | — | — |
| 2014-02-25 | $20.00 | $20.00 | 8,040 | — | — |
| 2014-02-24 | $20.40 | $20.40 | 3,800 | — | — |
| 2014-02-21 | $20.50 | $20.50 | 2,040 | — | — |
| 2014-02-20 | $20.80 | $20.80 | 4,940 | — | — |
| 2014-02-19 | $21.00 | $21.00 | 3,230 | — | — |
| 2014-02-18 | $20.50 | $20.50 | 37,500 | — | — |
| 2014-02-14 | $20.30 | $20.30 | 9,820 | — | — |
| 2014-02-13 | $21.30 | $21.30 | 1,720 | — | — |
| 2014-02-12 | $21.60 | $21.60 | 3,620 | — | — |
| 2014-02-11 | $22.10 | $22.10 | 5,630 | — | — |
| 2014-02-10 | $22.40 | $22.40 | 7,550 | — | — |
| 2014-02-07 | $23.20 | $23.20 | 5,660 | — | — |
| 2014-02-06 | $22.80 | $22.80 | 27,040 | — | — |
| 2014-02-05 | $23.30 | $23.30 | 3,260 | — | — |
| 2014-02-04 | $23.70 | $23.70 | 6,160 | — | — |
| 2014-02-03 | $25.20 | $25.20 | 3,500 | — | — |
| 2014-01-31 | $25.00 | $25.00 | 2,900 | — | — |
| 2014-01-30 | $24.60 | $24.60 | 1,340 | — | — |
| 2014-01-29 | $24.30 | $24.30 | 1,950 | — | — |
| 2014-01-28 | $24.40 | $24.40 | 5,200 | — | — |
| 2014-01-27 | $23.70 | $23.70 | 7,380 | — | — |
| 2014-01-24 | $24.60 | $24.60 | 1,840 | — | — |
| 2014-01-23 | $24.60 | $24.60 | 3,320 | — | — |
| 2014-01-22 | $24.60 | $24.60 | 2,190 | — | — |
| 2014-01-21 | $24.10 | $24.10 | 2,030 | — | — |
| 2014-01-17 | $24.30 | $24.30 | 3,510 | — | — |
| 2014-01-16 | $23.70 | $23.70 | 5,210 | — | — |
| 2014-01-15 | $23.20 | $23.20 | 4,090 | — | — |
| 2014-01-14 | $22.50 | $22.50 | 5,330 | — | — |
| 2014-01-13 | $22.30 | $22.30 | 7,950 | — | — |
| 2014-01-10 | $23.50 | $23.50 | 4,600 | — | — |
| 2014-01-09 | $24.00 | $24.00 | 1,970 | — | — |
| 2014-01-08 | $24.20 | $24.20 | 2,630 | — | — |
| 2014-01-07 | $24.30 | $24.30 | 1,600 | — | — |
| 2014-01-06 | $24.50 | $24.50 | 3,510 | — | — |
| 2014-01-03 | $24.10 | $24.10 | 3,770 | — | — |
| 2014-01-02 | $24.60 | $24.60 | 3,610 | — | — |