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
- 2003-06-10 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 | $28.50 | $45.22 | 1,000 | — | — |
| 2014-12-30 | $28.50 | $45.22 | 4,000 | — | — |
| 2014-12-29 | $28.69 | $45.52 | 0 | — | — |
| 2014-12-26 | $28.69 | $45.52 | 100 | — | — |
| 2014-12-24 | $28.75 | $45.62 | 1,500 | — | — |
| 2014-12-23 | $28.10 | $44.59 | 0 | — | — |
| 2014-12-22 | $28.10 | $44.59 | 900 | — | — |
| 2014-12-19 | $28.10 | $44.59 | 0 | — | — |
| 2014-12-18 | $28.10 | $44.59 | 400 | — | — |
| 2014-12-17 | $28.10 | $44.59 | 0 | — | — |
| 2014-12-16 | $28.10 | $44.59 | 0 | — | — |
| 2014-12-15 | $28.10 | $44.59 | 0 | — | — |
| 2014-12-12 | $28.10 | $44.59 | 0 | — | — |
| 2014-12-11 | $28.10 | $44.59 | 0 | — | — |
| 2014-12-10 | $28.10 | $44.59 | 100 | — | — |
| 2014-12-09 | $28.00 | $43.98 | 0 | — | — |
| 2014-12-08 | $28.00 | $43.98 | 0 | — | — |
| 2014-12-05 | $28.00 | $43.98 | 0 | — | — |
| 2014-12-04 | $28.00 | $43.98 | 400 | — | — |
| 2014-12-03 | $28.00 | $43.98 | 0 | — | — |
| 2014-12-02 | $28.00 | $43.98 | 0 | — | — |
| 2014-12-01 | $28.00 | $43.98 | 700 | — | — |
| 2014-11-28 | $28.25 | $44.38 | 100 | — | — |
| 2014-11-26 | $28.50 | $44.77 | 400 | — | — |
| 2014-11-25 | $28.25 | $44.38 | 0 | — | — |
| 2014-11-24 | $28.25 | $44.38 | 0 | — | — |
| 2014-11-21 | $28.25 | $44.38 | 200 | — | — |
| 2014-11-20 | $28.25 | $44.38 | 300 | — | — |
| 2014-11-19 | $28.00 | $43.98 | 0 | — | — |
| 2014-11-18 | $28.00 | $43.98 | 1,100 | — | — |
| 2014-11-17 | $28.00 | $43.98 | 0 | — | — |
| 2014-11-14 | $28.00 | $43.98 | 200 | — | — |
| 2014-11-13 | $27.50 | $43.20 | 0 | — | — |
| 2014-11-12 | $27.50 | $43.20 | 100 | — | — |
| 2014-11-11 | $28.30 | $44.46 | 1,100 | — | — |
| 2014-11-10 | $27.30 | $42.88 | 100 | — | — |
| 2014-11-07 | $27.30 | $42.88 | 700 | — | — |
| 2014-11-06 | $27.50 | $43.20 | 0 | — | — |
| 2014-11-05 | $27.50 | $43.20 | 0 | — | — |
| 2014-11-04 | $27.50 | $43.20 | 300 | — | — |
| 2014-11-03 | $27.50 | $43.20 | 300 | — | — |
| 2014-10-31 | $27.50 | $43.20 | 0 | — | — |
| 2014-10-30 | $27.50 | $43.20 | 200 | — | — |
| 2014-10-29 | $27.25 | $42.81 | 0 | — | — |
| 2014-10-28 | $27.25 | $42.81 | 0 | — | — |
| 2014-10-27 | $27.25 | $42.81 | 400 | — | — |
| 2014-10-24 | $27.40 | $43.04 | 800 | — | — |
| 2014-10-23 | $27.25 | $42.81 | 1,700 | — | — |
| 2014-10-22 | $27.00 | $42.41 | 0 | — | — |
| 2014-10-21 | $27.00 | $42.41 | 0 | — | — |
| 2014-10-20 | $27.00 | $42.41 | 200 | — | — |
| 2014-10-17 | $27.00 | $42.41 | 0 | — | — |
| 2014-10-16 | $27.00 | $42.41 | 0 | — | — |
| 2014-10-15 | $27.00 | $42.41 | 0 | — | — |
| 2014-10-14 | $27.00 | $42.41 | 0 | — | — |
| 2014-10-13 | $27.00 | $42.41 | 0 | — | — |
| 2014-10-10 | $27.00 | $42.41 | 1,000 | — | — |
| 2014-10-09 | $27.00 | $42.41 | 0 | — | — |
| 2014-10-08 | $27.00 | $42.41 | 1,400 | — | — |
| 2014-10-07 | $27.00 | $42.41 | 500 | — | — |
| 2014-10-06 | $27.00 | $42.41 | 10,500 | — | — |
| 2014-10-03 | $27.00 | $42.41 | 1,500 | — | — |
| 2014-10-02 | $26.75 | $42.02 | 0 | — | — |
| 2014-10-01 | $26.75 | $42.02 | 1,100 | — | — |
| 2014-09-30 | $27.00 | $42.41 | 0 | — | — |
| 2014-09-29 | $27.00 | $42.41 | 600 | — | — |
| 2014-09-26 | $27.40 | $43.04 | 200 | — | — |
| 2014-09-25 | $27.00 | $42.41 | 0 | — | — |
| 2014-09-24 | $27.00 | $42.41 | 200 | — | — |
| 2014-09-23 | $27.00 | $42.41 | 0 | — | — |
| 2014-09-22 | $27.00 | $42.41 | 300 | — | — |
| 2014-09-19 | $27.00 | $42.41 | 2,000 | — | — |
| 2014-09-18 | $27.45 | $43.12 | 0 | — | — |
| 2014-09-17 | $27.45 | $43.12 | 0 | — | — |
| 2014-09-16 | $27.45 | $43.12 | 0 | — | — |
| 2014-09-15 | $27.45 | $43.12 | 0 | — | — |
| 2014-09-12 | $27.45 | $43.12 | 100 | — | — |
| 2014-09-11 | $26.50 | $41.63 | 7,500 | — | — |
| 2014-09-10 | $26.75 | $42.02 | 0 | — | — |
| 2014-09-09 | $26.75 | $41.58 | 200 | — | — |
| 2014-09-08 | $26.36 | $40.97 | 2,200 | — | — |
| 2014-09-05 | $26.75 | $41.58 | 0 | — | — |
| 2014-09-04 | $26.75 | $41.58 | 700 | — | — |
| 2014-09-03 | $27.00 | $41.97 | 0 | — | — |
| 2014-09-02 | $27.00 | $41.97 | 0 | — | — |
| 2014-08-29 | $27.00 | $41.97 | 200 | — | — |
| 2014-08-28 | $26.98 | $41.94 | 0 | — | — |
| 2014-08-27 | $26.98 | $41.94 | 1,600 | — | — |
| 2014-08-26 | $26.60 | $41.35 | 0 | — | — |
| 2014-08-25 | $26.60 | $41.35 | 400 | — | — |
| 2014-08-22 | $26.60 | $41.35 | 200 | — | — |
| 2014-08-21 | $26.50 | $41.19 | 0 | — | — |
| 2014-08-20 | $26.50 | $41.19 | 0 | — | — |
| 2014-08-19 | $26.50 | $41.19 | 600 | — | — |
| 2014-08-18 | $27.00 | $41.97 | 0 | — | — |
| 2014-08-15 | $27.00 | $41.97 | 0 | — | — |
| 2014-08-14 | $27.00 | $41.97 | 100 | — | — |
| 2014-08-13 | $27.00 | $41.97 | 0 | — | — |
| 2014-08-12 | $27.00 | $41.97 | 400 | — | — |
| 2014-08-11 | $26.50 | $41.19 | 100 | — | — |
| 2014-08-08 | $26.50 | $41.19 | 1,200 | — | — |
| 2014-08-07 | $26.50 | $41.19 | 4,300 | — | — |
| 2014-08-06 | $26.49 | $41.18 | 6,200 | — | — |
| 2014-08-05 | $26.50 | $41.19 | 1,500 | — | — |
| 2014-08-04 | $26.60 | $41.35 | 100 | — | — |
| 2014-08-01 | $26.95 | $41.89 | 1,500 | — | — |
| 2014-07-31 | $26.51 | $41.21 | 300 | — | — |
| 2014-07-30 | $26.51 | $41.21 | 700 | — | — |
| 2014-07-29 | $26.55 | $41.27 | 0 | — | — |
| 2014-07-28 | $26.55 | $41.27 | 0 | — | — |
| 2014-07-25 | $26.55 | $41.27 | 7,300 | — | — |
| 2014-07-24 | $26.50 | $41.19 | 200 | — | — |
| 2014-07-23 | $26.62 | $41.38 | 900 | — | — |
| 2014-07-22 | $26.55 | $41.27 | 0 | — | — |
| 2014-07-21 | $26.55 | $41.27 | 300 | — | — |
| 2014-07-18 | $26.55 | $41.27 | 1,000 | — | — |
| 2014-07-17 | $26.55 | $41.27 | 0 | — | — |
| 2014-07-16 | $26.55 | $41.27 | 0 | — | — |
| 2014-07-15 | $26.55 | $41.27 | 400 | — | — |
| 2014-07-14 | $26.45 | $41.11 | 800 | — | — |
| 2014-07-11 | $26.50 | $41.19 | 200 | — | — |
| 2014-07-10 | $26.50 | $41.19 | 0 | — | — |
| 2014-07-09 | $26.50 | $41.19 | 300 | — | — |
| 2014-07-08 | $26.45 | $41.11 | 1,700 | — | — |
| 2014-07-07 | $26.50 | $41.19 | 1,800 | — | — |
| 2014-07-03 | $26.25 | $40.80 | 0 | — | — |
| 2014-07-02 | $26.25 | $40.80 | 0 | — | — |
| 2014-07-01 | $26.25 | $40.80 | 300 | — | — |
| 2014-06-30 | $26.50 | $41.19 | 0 | — | — |
| 2014-06-27 | $26.50 | $41.19 | 6,600 | — | — |
| 2014-06-26 | $26.25 | $40.80 | 8,600 | — | — |
| 2014-06-25 | $26.25 | $40.80 | 5,000 | — | — |
| 2014-06-24 | $26.15 | $40.65 | 100 | — | — |
| 2014-06-23 | $26.00 | $40.42 | 1,800 | — | — |
| 2014-06-20 | $26.10 | $40.57 | 0 | — | — |
| 2014-06-19 | $26.10 | $40.57 | 5,900 | — | — |
| 2014-06-18 | $26.25 | $40.80 | 700 | — | — |
| 2014-06-17 | $26.25 | $40.80 | 0 | — | — |
| 2014-06-16 | $26.25 | $40.80 | 3,100 | — | — |
| 2014-06-13 | $26.25 | $40.80 | 0 | — | — |
| 2014-06-12 | $26.25 | $40.80 | 4,100 | — | — |
| 2014-06-11 | $26.40 | $41.04 | 0 | — | — |
| 2014-06-10 | $26.40 | $40.60 | 2,100 | — | — |
| 2014-06-09 | $26.30 | $40.45 | 16,400 | — | — |
| 2014-06-06 | $26.30 | $40.45 | 7,000 | — | — |
| 2014-06-05 | $26.28 | $40.42 | 200 | — | — |
| 2014-06-04 | $26.30 | $40.45 | 2,400 | — | — |
| 2014-06-03 | $26.33 | $40.49 | 200 | — | — |
| 2014-06-02 | $26.10 | $40.14 | 0 | — | — |
| 2014-05-30 | $26.10 | $40.14 | 600 | — | — |
| 2014-05-29 | $26.10 | $40.14 | 500 | — | — |
| 2014-05-28 | $26.25 | $40.37 | 100 | — | — |
| 2014-05-27 | $26.45 | $40.68 | 1,500 | — | — |
| 2014-05-23 | $26.06 | $40.08 | 1,000 | — | — |
| 2014-05-22 | $26.02 | $40.02 | 100 | — | — |
| 2014-05-21 | $26.06 | $40.08 | 0 | — | — |
| 2014-05-20 | $26.06 | $40.08 | 100 | — | — |
| 2014-05-19 | $26.06 | $40.08 | 0 | — | — |
| 2014-05-16 | $26.06 | $40.08 | 1,000 | — | — |
| 2014-05-15 | $26.02 | $40.02 | 0 | — | — |
| 2014-05-14 | $26.02 | $40.02 | 1,100 | — | — |
| 2014-05-13 | $26.06 | $40.08 | 0 | — | — |
| 2014-05-12 | $26.06 | $40.08 | 0 | — | — |
| 2014-05-09 | $26.06 | $40.08 | 0 | — | — |
| 2014-05-08 | $26.06 | $40.08 | 0 | — | — |
| 2014-05-07 | $26.06 | $40.08 | 100 | — | — |
| 2014-05-06 | $26.07 | $40.09 | 0 | — | — |
| 2014-05-05 | $26.07 | $40.09 | 100 | — | — |
| 2014-05-02 | $26.07 | $40.09 | 0 | — | — |
| 2014-05-01 | $26.07 | $40.09 | 1,100 | — | — |
| 2014-04-30 | $26.55 | $40.83 | 0 | — | — |
| 2014-04-29 | $26.55 | $40.83 | 200 | — | — |
| 2014-04-28 | $26.00 | $39.99 | 4,800 | — | — |
| 2014-04-25 | $26.00 | $39.99 | 2,500 | — | — |
| 2014-04-24 | $26.02 | $40.02 | 600 | — | — |
| 2014-04-23 | $26.50 | $40.76 | 400 | — | — |
| 2014-04-22 | $26.02 | $40.02 | 0 | — | — |
| 2014-04-21 | $26.02 | $40.02 | 1,800 | — | — |
| 2014-04-17 | $26.10 | $40.14 | 0 | — | — |
| 2014-04-16 | $26.10 | $40.14 | 0 | — | — |
| 2014-04-15 | $26.10 | $40.14 | 0 | — | — |
| 2014-04-14 | $26.10 | $40.14 | 0 | — | — |
| 2014-04-11 | $26.10 | $40.14 | 0 | — | — |
| 2014-04-10 | $26.10 | $40.14 | 6,700 | — | — |
| 2014-04-09 | $26.10 | $40.14 | 0 | — | — |
| 2014-04-08 | $26.10 | $40.14 | 0 | — | — |
| 2014-04-07 | $26.10 | $40.14 | 0 | — | — |
| 2014-04-04 | $26.10 | $40.14 | 1,400 | — | — |
| 2014-04-03 | $26.12 | $40.17 | 1,200 | — | — |
| 2014-04-02 | $26.00 | $39.99 | 0 | — | — |
| 2014-04-01 | $26.00 | $39.99 | 1,000 | — | — |
| 2014-03-31 | $27.90 | $42.91 | 0 | — | — |
| 2014-03-28 | $27.90 | $42.91 | 100 | — | — |
| 2014-03-27 | $25.75 | $39.60 | 0 | — | — |
| 2014-03-26 | $25.75 | $39.60 | 2,100 | — | — |
| 2014-03-25 | $26.00 | $39.99 | 3,000 | — | — |
| 2014-03-24 | $26.00 | $39.99 | 0 | — | — |
| 2014-03-21 | $26.00 | $39.99 | 3,000 | — | — |
| 2014-03-20 | $26.00 | $39.99 | 1,300 | — | — |
| 2014-03-19 | $26.49 | $40.74 | 1,900 | — | — |
| 2014-03-18 | $26.00 | $39.99 | 800 | — | — |
| 2014-03-17 | $25.50 | $39.22 | 5,700 | — | — |
| 2014-03-14 | $25.79 | $39.66 | 0 | — | — |
| 2014-03-13 | $25.79 | $39.66 | 0 | — | — |
| 2014-03-12 | $25.79 | $39.66 | 3,700 | — | — |
| 2014-03-11 | $25.50 | $38.79 | 0 | — | — |
| 2014-03-10 | $25.50 | $38.79 | 0 | — | — |
| 2014-03-07 | $25.50 | $38.79 | 500 | — | — |
| 2014-03-06 | $25.40 | $38.63 | 0 | — | — |
| 2014-03-05 | $25.40 | $38.63 | 0 | — | — |
| 2014-03-04 | $25.40 | $38.63 | 200 | — | — |
| 2014-03-03 | $25.46 | $38.73 | 100 | — | — |
| 2014-02-28 | $25.50 | $38.79 | 0 | — | — |
| 2014-02-27 | $25.50 | $38.79 | 300 | — | — |
| 2014-02-26 | $26.00 | $39.55 | 1,200 | — | — |
| 2014-02-25 | $28.00 | $42.59 | 0 | — | — |
| 2014-02-24 | $28.00 | $42.59 | 16,200 | — | — |
| 2014-02-21 | $25.35 | $38.56 | 5,000 | — | — |
| 2014-02-20 | $25.35 | $38.56 | 0 | — | — |
| 2014-02-19 | $25.35 | $38.56 | 2,500 | — | — |
| 2014-02-18 | $25.35 | $38.56 | 6,900 | — | — |
| 2014-02-14 | $25.35 | $38.56 | 0 | — | — |
| 2014-02-13 | $25.35 | $38.56 | 1,500 | — | — |
| 2014-02-12 | $25.35 | $38.56 | 5,000 | — | — |
| 2014-02-11 | $25.35 | $38.56 | 4,100 | — | — |
| 2014-02-10 | $25.30 | $38.48 | 2,200 | — | — |
| 2014-02-07 | $25.25 | $38.41 | 0 | — | — |
| 2014-02-06 | $25.25 | $38.41 | 1,000 | — | — |
| 2014-02-05 | $25.17 | $38.29 | 0 | — | — |
| 2014-02-04 | $25.17 | $38.29 | 100 | — | — |
| 2014-02-03 | $25.17 | $38.29 | 100 | — | — |
| 2014-01-31 | $25.16 | $38.27 | 0 | — | — |
| 2014-01-30 | $25.16 | $38.27 | 300 | — | — |
| 2014-01-29 | $25.25 | $38.41 | 0 | — | — |
| 2014-01-28 | $25.25 | $38.41 | 0 | — | — |
| 2014-01-27 | $25.25 | $38.41 | 1,100 | — | — |
| 2014-01-24 | $25.55 | $38.86 | 0 | — | — |
| 2014-01-23 | $25.55 | $38.86 | 0 | — | — |
| 2014-01-22 | $25.55 | $38.86 | 200 | — | — |
| 2014-01-21 | $25.45 | $38.71 | 100 | — | — |
| 2014-01-17 | $25.45 | $38.71 | 200 | — | — |
| 2014-01-16 | $25.45 | $38.71 | 200 | — | — |
| 2014-01-15 | $25.55 | $38.86 | 0 | — | — |
| 2014-01-14 | $25.55 | $38.86 | 200 | — | — |
| 2014-01-13 | $25.55 | $38.86 | 0 | — | — |
| 2014-01-10 | $25.55 | $38.86 | 200 | — | — |
| 2014-01-09 | $25.50 | $38.79 | 700 | — | — |
| 2014-01-08 | $25.50 | $38.79 | 0 | — | — |
| 2014-01-07 | $25.50 | $38.79 | 500 | — | — |
| 2014-01-06 | $25.55 | $38.86 | 0 | — | — |
| 2014-01-03 | $25.55 | $38.86 | 10,600 | — | — |
| 2014-01-02 | $25.40 | $38.63 | 400 | — | — |