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
- 1998-07-22 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 | $24.72 | $35.64 | 12,300 | — | — |
| 2014-12-30 | $25.15 | $36.26 | 14,600 | — | — |
| 2014-12-29 | $25.37 | $36.58 | 9,500 | — | — |
| 2014-12-26 | $25.27 | $36.43 | 7,300 | — | — |
| 2014-12-24 | $25.22 | $36.36 | 7,200 | — | — |
| 2014-12-23 | $25.48 | $36.74 | 10,600 | — | — |
| 2014-12-22 | $25.13 | $36.23 | 6,600 | — | — |
| 2014-12-19 | $25.10 | $36.19 | 51,300 | — | — |
| 2014-12-18 | $24.98 | $36.02 | 20,100 | — | — |
| 2014-12-17 | $24.44 | $35.24 | 21,800 | — | — |
| 2014-12-16 | $23.50 | $33.61 | 13,200 | — | — |
| 2014-12-15 | $23.42 | $33.50 | 13,000 | — | — |
| 2014-12-12 | $24.05 | $34.40 | 19,800 | — | — |
| 2014-12-11 | $24.04 | $34.38 | 22,300 | — | — |
| 2014-12-10 | $24.24 | $34.67 | 20,400 | — | — |
| 2014-12-09 | $24.78 | $35.44 | 21,700 | — | — |
| 2014-12-08 | $24.08 | $34.44 | 10,800 | — | — |
| 2014-12-05 | $24.02 | $34.36 | 24,000 | — | — |
| 2014-12-04 | $23.23 | $33.23 | 14,700 | — | — |
| 2014-12-03 | $23.28 | $33.30 | 24,100 | — | — |
| 2014-12-02 | $23.18 | $33.15 | 20,500 | — | — |
| 2014-12-01 | $22.72 | $32.50 | 98,800 | — | — |
| 2014-11-28 | $22.71 | $32.48 | 28,900 | — | — |
| 2014-11-26 | $23.25 | $33.25 | 47,900 | — | — |
| 2014-11-25 | $23.10 | $33.04 | 28,400 | — | — |
| 2014-11-24 | $23.43 | $33.51 | 48,600 | — | — |
| 2014-11-21 | $22.91 | $32.77 | 13,800 | — | — |
| 2014-11-20 | $23.17 | $33.14 | 25,900 | — | — |
| 2014-11-19 | $23.09 | $33.03 | 22,600 | — | — |
| 2014-11-18 | $23.49 | $33.60 | 22,500 | — | — |
| 2014-11-17 | $23.43 | $33.51 | 175,500 | — | — |
| 2014-11-14 | $23.70 | $33.90 | 131,400 | — | — |
| 2014-11-13 | $23.61 | $33.77 | 95,600 | — | — |
| 2014-11-12 | $24.56 | $35.13 | 95,900 | — | — |
| 2014-11-11 | $24.35 | $34.83 | 15,000 | — | — |
| 2014-11-10 | $24.43 | $34.94 | 96,900 | — | — |
| 2014-11-07 | $24.52 | $35.07 | 12,900 | — | — |
| 2014-11-06 | $24.65 | $35.26 | 21,600 | — | — |
| 2014-11-05 | $24.71 | $35.34 | 17,200 | — | — |
| 2014-11-04 | $24.47 | $35.00 | 18,700 | — | — |
| 2014-11-03 | $24.60 | $35.19 | 23,900 | — | — |
| 2014-10-31 | $24.25 | $34.68 | 38,600 | — | — |
| 2014-10-30 | $24.74 | $35.39 | 28,200 | — | — |
| 2014-10-29 | $24.74 | $35.39 | 16,800 | — | — |
| 2014-10-28 | $24.25 | $34.68 | 19,500 | — | — |
| 2014-10-27 | $23.08 | $33.01 | 11,600 | — | — |
| 2014-10-24 | $23.19 | $33.17 | 10,700 | — | — |
| 2014-10-23 | $23.50 | $33.61 | 15,800 | — | — |
| 2014-10-22 | $23.22 | $33.21 | 11,900 | — | — |
| 2014-10-21 | $23.82 | $34.07 | 12,300 | — | — |
| 2014-10-20 | $24.06 | $34.41 | 17,200 | — | — |
| 2014-10-17 | $24.53 | $35.08 | 27,100 | — | — |
| 2014-10-16 | $24.40 | $34.90 | 33,100 | — | — |
| 2014-10-15 | $24.48 | $35.01 | 34,500 | — | — |
| 2014-10-14 | $24.32 | $34.78 | 27,500 | — | — |
| 2014-10-13 | $23.75 | $33.97 | 19,700 | — | — |
| 2014-10-10 | $22.53 | $32.22 | 16,800 | — | — |
| 2014-10-09 | $22.38 | $32.01 | 19,400 | — | — |
| 2014-10-08 | $23.41 | $33.48 | 16,700 | — | — |
| 2014-10-07 | $22.60 | $32.32 | 9,000 | — | — |
| 2014-10-06 | $23.02 | $32.93 | 12,800 | — | — |
| 2014-10-03 | $23.03 | $32.94 | 12,000 | — | — |
| 2014-10-02 | $23.03 | $32.94 | 9,500 | — | — |
| 2014-10-01 | $22.92 | $32.78 | 23,100 | — | — |
| 2014-09-30 | $23.69 | $33.88 | 35,700 | — | — |
| 2014-09-29 | $23.79 | $34.03 | 14,600 | — | — |
| 2014-09-26 | $23.72 | $33.93 | 10,700 | — | — |
| 2014-09-25 | $23.70 | $33.90 | 27,100 | — | — |
| 2014-09-24 | $23.72 | $33.93 | 14,300 | — | — |
| 2014-09-23 | $23.60 | $33.75 | 17,200 | — | — |
| 2014-09-22 | $23.67 | $33.85 | 14,500 | — | — |
| 2014-09-19 | $24.13 | $34.51 | 61,100 | — | — |
| 2014-09-18 | $24.26 | $34.70 | 18,100 | — | — |
| 2014-09-17 | $23.83 | $34.08 | 22,400 | — | — |
| 2014-09-16 | $23.62 | $33.52 | 17,100 | — | — |
| 2014-09-15 | $23.61 | $33.50 | 21,200 | — | — |
| 2014-09-12 | $23.58 | $33.46 | 26,800 | — | — |
| 2014-09-11 | $23.58 | $33.46 | 11,300 | — | — |
| 2014-09-10 | $23.53 | $33.39 | 15,600 | — | — |
| 2014-09-09 | $23.52 | $33.37 | 32,800 | — | — |
| 2014-09-08 | $23.50 | $33.35 | 22,900 | — | — |
| 2014-09-05 | $23.00 | $32.64 | 7,300 | — | — |
| 2014-09-04 | $22.74 | $32.27 | 8,600 | — | — |
| 2014-09-03 | $22.84 | $32.41 | 15,800 | — | — |
| 2014-09-02 | $23.31 | $33.08 | 16,800 | — | — |
| 2014-08-29 | $22.76 | $32.30 | 15,900 | — | — |
| 2014-08-28 | $22.55 | $32.00 | 12,200 | — | — |
| 2014-08-27 | $22.68 | $32.18 | 9,100 | — | — |
| 2014-08-26 | $23.00 | $32.64 | 20,400 | — | — |
| 2014-08-25 | $22.79 | $32.34 | 17,300 | — | — |
| 2014-08-22 | $22.81 | $32.37 | 26,200 | — | — |
| 2014-08-21 | $23.38 | $33.18 | 19,300 | — | — |
| 2014-08-20 | $22.79 | $32.34 | 13,400 | — | — |
| 2014-08-19 | $22.80 | $32.35 | 16,800 | — | — |
| 2014-08-18 | $22.69 | $32.20 | 9,900 | — | — |
| 2014-08-15 | $22.51 | $31.94 | 25,100 | — | — |
| 2014-08-14 | $22.94 | $32.55 | 10,200 | — | — |
| 2014-08-13 | $22.75 | $32.28 | 9,400 | — | — |
| 2014-08-12 | $22.78 | $32.32 | 3,600 | — | — |
| 2014-08-11 | $23.16 | $32.86 | 6,000 | — | — |
| 2014-08-08 | $22.93 | $32.54 | 10,500 | — | — |
| 2014-08-07 | $22.68 | $32.18 | 8,200 | — | — |
| 2014-08-06 | $22.75 | $32.28 | 11,500 | — | — |
| 2014-08-05 | $22.57 | $32.03 | 14,300 | — | — |
| 2014-08-04 | $22.92 | $32.52 | 16,300 | — | — |
| 2014-08-01 | $23.29 | $33.05 | 18,700 | — | — |
| 2014-07-31 | $23.26 | $33.01 | 18,100 | — | — |
| 2014-07-30 | $23.50 | $33.35 | 4,500 | — | — |
| 2014-07-29 | $23.37 | $33.16 | 9,700 | — | — |
| 2014-07-28 | $23.69 | $33.62 | 13,500 | — | — |
| 2014-07-25 | $23.26 | $33.01 | 17,200 | — | — |
| 2014-07-24 | $23.66 | $33.57 | 12,400 | — | — |
| 2014-07-23 | $23.78 | $33.74 | 18,700 | — | — |
| 2014-07-22 | $23.45 | $33.27 | 23,200 | — | — |
| 2014-07-21 | $23.41 | $33.22 | 13,100 | — | — |
| 2014-07-18 | $23.69 | $33.62 | 23,200 | — | — |
| 2014-07-17 | $23.25 | $32.99 | 20,600 | — | — |
| 2014-07-16 | $23.28 | $33.03 | 15,400 | — | — |
| 2014-07-15 | $23.29 | $33.05 | 21,400 | — | — |
| 2014-07-14 | $23.27 | $33.02 | 9,600 | — | — |
| 2014-07-11 | $23.26 | $33.01 | 8,400 | — | — |
| 2014-07-10 | $23.15 | $32.85 | 19,300 | — | — |
| 2014-07-09 | $23.29 | $33.05 | 14,500 | — | — |
| 2014-07-08 | $23.40 | $33.20 | 10,100 | — | — |
| 2014-07-07 | $23.62 | $33.52 | 17,600 | — | — |
| 2014-07-03 | $24.06 | $34.14 | 4,400 | — | — |
| 2014-07-02 | $23.91 | $33.93 | 7,800 | — | — |
| 2014-07-01 | $23.86 | $33.86 | 19,800 | — | — |
| 2014-06-30 | $23.72 | $33.66 | 12,900 | — | — |
| 2014-06-27 | $24.11 | $34.21 | 76,000 | — | — |
| 2014-06-26 | $23.50 | $33.35 | 12,400 | — | — |
| 2014-06-25 | $23.48 | $33.32 | 15,100 | — | — |
| 2014-06-24 | $23.26 | $33.01 | 14,700 | — | — |
| 2014-06-23 | $23.38 | $33.18 | 11,700 | — | — |
| 2014-06-20 | $23.58 | $33.46 | 40,000 | — | — |
| 2014-06-19 | $23.32 | $33.09 | 6,700 | — | — |
| 2014-06-18 | $23.82 | $33.80 | 13,000 | — | — |
| 2014-06-17 | $23.95 | $33.72 | 20,100 | — | — |
| 2014-06-16 | $23.51 | $33.10 | 26,800 | — | — |
| 2014-06-13 | $23.63 | $33.27 | 8,400 | — | — |
| 2014-06-12 | $23.65 | $33.30 | 16,900 | — | — |
| 2014-06-11 | $23.86 | $33.59 | 11,100 | — | — |
| 2014-06-10 | $23.99 | $33.78 | 11,700 | — | — |
| 2014-06-09 | $24.03 | $33.83 | 15,400 | — | — |
| 2014-06-06 | $23.99 | $33.78 | 18,600 | — | — |
| 2014-06-05 | $23.93 | $33.69 | 13,200 | — | — |
| 2014-06-04 | $23.33 | $32.85 | 21,800 | — | — |
| 2014-06-03 | $23.30 | $32.80 | 30,200 | — | — |
| 2014-06-02 | $23.30 | $32.80 | 18,400 | — | — |
| 2014-05-30 | $23.25 | $32.73 | 15,700 | — | — |
| 2014-05-29 | $23.33 | $32.85 | 4,000 | — | — |
| 2014-05-28 | $23.38 | $32.92 | 10,700 | — | — |
| 2014-05-27 | $23.47 | $33.04 | 14,700 | — | — |
| 2014-05-23 | $23.27 | $32.76 | 12,600 | — | — |
| 2014-05-22 | $23.02 | $32.41 | 14,600 | — | — |
| 2014-05-21 | $23.03 | $32.42 | 17,200 | — | — |
| 2014-05-20 | $23.31 | $32.82 | 40,300 | — | — |
| 2014-05-19 | $23.33 | $32.85 | 14,600 | — | — |
| 2014-05-16 | $23.00 | $32.38 | 34,300 | — | — |
| 2014-05-15 | $22.88 | $32.21 | 42,700 | — | — |
| 2014-05-14 | $23.60 | $33.23 | 30,200 | — | — |
| 2014-05-13 | $24.25 | $34.14 | 49,700 | — | — |
| 2014-05-12 | $24.51 | $34.51 | 25,700 | — | — |
| 2014-05-09 | $24.23 | $34.11 | 18,900 | — | — |
| 2014-05-08 | $24.07 | $33.89 | 34,600 | — | — |
| 2014-05-07 | $24.15 | $34.00 | 36,800 | — | — |
| 2014-05-06 | $23.89 | $33.63 | 38,900 | — | — |
| 2014-05-05 | $24.17 | $34.03 | 31,600 | — | — |
| 2014-05-02 | $24.26 | $34.16 | 30,700 | — | — |
| 2014-05-01 | $24.11 | $33.94 | 46,000 | — | — |
| 2014-04-30 | $24.01 | $33.80 | 27,900 | — | — |
| 2014-04-29 | $23.93 | $33.69 | 33,200 | — | — |
| 2014-04-28 | $24.02 | $33.82 | 17,000 | — | — |
| 2014-04-25 | $23.95 | $33.72 | 33,700 | — | — |
| 2014-04-24 | $23.68 | $33.34 | 35,000 | — | — |
| 2014-04-23 | $23.35 | $32.87 | 41,200 | — | — |
| 2014-04-22 | $23.09 | $32.51 | 17,000 | — | — |
| 2014-04-21 | $23.01 | $32.40 | 24,100 | — | — |
| 2014-04-17 | $22.26 | $31.34 | 24,700 | — | — |
| 2014-04-16 | $22.51 | $31.69 | 20,200 | — | — |
| 2014-04-15 | $22.21 | $31.27 | 29,700 | — | — |
| 2014-04-14 | $22.32 | $31.42 | 30,500 | — | — |
| 2014-04-11 | $21.92 | $30.86 | 27,000 | — | — |
| 2014-04-10 | $21.98 | $30.95 | 38,200 | — | — |
| 2014-04-09 | $22.39 | $31.52 | 18,900 | — | — |
| 2014-04-08 | $22.42 | $31.56 | 24,500 | — | — |
| 2014-04-07 | $22.30 | $31.40 | 26,600 | — | — |
| 2014-04-04 | $22.11 | $31.13 | 30,700 | — | — |
| 2014-04-03 | $22.82 | $32.13 | 14,600 | — | — |
| 2014-04-02 | $23.24 | $32.72 | 16,100 | — | — |
| 2014-04-01 | $23.43 | $32.99 | 17,800 | — | — |
| 2014-03-31 | $22.60 | $31.82 | 56,300 | — | — |
| 2014-03-28 | $22.50 | $31.68 | 12,300 | — | — |
| 2014-03-27 | $22.87 | $32.20 | 15,100 | — | — |
| 2014-03-26 | $22.87 | $32.20 | 24,000 | — | — |
| 2014-03-25 | $23.23 | $32.71 | 23,500 | — | — |
| 2014-03-24 | $23.26 | $32.75 | 28,000 | — | — |
| 2014-03-21 | $22.53 | $31.72 | 278,300 | — | — |
| 2014-03-20 | $22.79 | $32.09 | 21,000 | — | — |
| 2014-03-19 | $22.80 | $32.10 | 90,000 | — | — |
| 2014-03-18 | $22.75 | $31.78 | 39,100 | — | — |
| 2014-03-17 | $22.66 | $31.66 | 88,600 | — | — |
| 2014-03-14 | $23.00 | $32.13 | 19,900 | — | — |
| 2014-03-13 | $23.29 | $32.54 | 21,900 | — | — |
| 2014-03-12 | $23.37 | $32.65 | 30,400 | — | — |
| 2014-03-11 | $23.47 | $32.79 | 23,300 | — | — |
| 2014-03-10 | $23.50 | $32.83 | 25,000 | — | — |
| 2014-03-07 | $24.01 | $33.54 | 18,800 | — | — |
| 2014-03-06 | $24.24 | $33.86 | 13,500 | — | — |
| 2014-03-05 | $24.26 | $33.89 | 7,800 | — | — |
| 2014-03-04 | $24.40 | $34.09 | 39,400 | — | — |
| 2014-03-03 | $23.63 | $33.01 | 9,600 | — | — |
| 2014-02-28 | $24.09 | $33.65 | 19,500 | — | — |
| 2014-02-27 | $24.49 | $34.21 | 22,300 | — | — |
| 2014-02-26 | $24.56 | $34.31 | 12,300 | — | — |
| 2014-02-25 | $24.31 | $33.96 | 19,400 | — | — |
| 2014-02-24 | $24.46 | $34.17 | 45,600 | — | — |
| 2014-02-21 | $23.92 | $33.42 | 17,300 | — | — |
| 2014-02-20 | $23.79 | $33.23 | 22,900 | — | — |
| 2014-02-19 | $23.67 | $33.07 | 26,000 | — | — |
| 2014-02-18 | $24.12 | $33.70 | 11,400 | — | — |
| 2014-02-14 | $23.92 | $33.42 | 14,700 | — | — |
| 2014-02-13 | $23.85 | $33.32 | 18,900 | — | — |
| 2014-02-12 | $23.27 | $32.51 | 13,800 | — | — |
| 2014-02-11 | $23.20 | $32.41 | 18,400 | — | — |
| 2014-02-10 | $23.16 | $32.35 | 19,600 | — | — |
| 2014-02-07 | $23.22 | $32.44 | 50,500 | — | — |
| 2014-02-06 | $23.01 | $32.14 | 35,900 | — | — |
| 2014-02-05 | $22.99 | $32.12 | 42,700 | — | — |
| 2014-02-04 | $23.04 | $32.19 | 21,700 | — | — |
| 2014-02-03 | $23.05 | $32.20 | 43,900 | — | — |
| 2014-01-31 | $23.09 | $32.26 | 35,400 | — | — |
| 2014-01-30 | $23.38 | $32.66 | 27,500 | — | — |
| 2014-01-29 | $22.94 | $32.05 | 22,500 | — | — |
| 2014-01-28 | $23.11 | $32.28 | 33,900 | — | — |
| 2014-01-27 | $22.95 | $32.06 | 32,500 | — | — |
| 2014-01-24 | $23.28 | $32.52 | 24,700 | — | — |
| 2014-01-23 | $24.03 | $33.57 | 8,400 | — | — |
| 2014-01-22 | $24.32 | $33.97 | 13,300 | — | — |
| 2014-01-21 | $24.38 | $34.06 | 21,400 | — | — |
| 2014-01-17 | $24.43 | $34.13 | 20,700 | — | — |
| 2014-01-16 | $24.30 | $33.95 | 7,000 | — | — |
| 2014-01-15 | $24.35 | $34.02 | 11,200 | — | — |
| 2014-01-14 | $24.22 | $33.84 | 8,200 | — | — |
| 2014-01-13 | $24.08 | $33.64 | 61,600 | — | — |
| 2014-01-10 | $24.14 | $33.72 | 14,700 | — | — |
| 2014-01-09 | $24.09 | $33.65 | 7,800 | — | — |
| 2014-01-08 | $24.11 | $33.68 | 11,400 | — | — |
| 2014-01-07 | $24.36 | $34.03 | 10,200 | — | — |
| 2014-01-06 | $24.42 | $34.11 | 9,600 | — | — |
| 2014-01-03 | $24.52 | $34.25 | 14,700 | — | — |
| 2014-01-02 | $24.43 | $34.13 | 12,100 | — | — |