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
- 2000-11-29 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 | $22.70 | $22.70 | 49,600 | — | — |
| 2014-12-30 | $22.60 | $22.60 | 27,130 | — | — |
| 2014-12-29 | $23.20 | $23.20 | 47,120 | — | — |
| 2014-12-26 | $22.90 | $22.90 | 32,920 | — | — |
| 2014-12-24 | $22.20 | $22.20 | 37,820 | — | — |
| 2014-12-23 | $22.00 | $22.00 | 52,210 | — | — |
| 2014-12-22 | $23.70 | $23.70 | 100,320 | — | — |
| 2014-12-19 | $24.40 | $24.40 | 377,020 | — | — |
| 2014-12-18 | $23.50 | $23.50 | 83,150 | — | — |
| 2014-12-17 | $21.80 | $21.80 | 106,000 | — | — |
| 2014-12-16 | $21.20 | $21.20 | 69,480 | — | — |
| 2014-12-15 | $21.10 | $21.10 | 95,540 | — | — |
| 2014-12-12 | $22.50 | $22.50 | 35,030 | — | — |
| 2014-12-11 | $23.30 | $23.30 | 29,540 | — | — |
| 2014-12-10 | $23.90 | $23.90 | 42,000 | — | — |
| 2014-12-09 | $23.80 | $23.80 | 31,220 | — | — |
| 2014-12-08 | $22.20 | $22.20 | 47,710 | — | — |
| 2014-12-05 | $22.50 | $22.50 | 26,010 | — | — |
| 2014-12-04 | $22.50 | $22.50 | 37,360 | — | — |
| 2014-12-03 | $22.60 | $22.60 | 38,270 | — | — |
| 2014-12-02 | $23.40 | $23.40 | 47,260 | — | — |
| 2014-12-01 | $22.20 | $22.20 | 44,680 | — | — |
| 2014-11-28 | $21.40 | $21.40 | 26,760 | — | — |
| 2014-11-26 | $22.80 | $22.80 | 70,490 | — | — |
| 2014-11-25 | $20.20 | $20.20 | 128,040 | — | — |
| 2014-11-24 | $20.60 | $20.60 | 40,580 | — | — |
| 2014-11-21 | $20.70 | $20.70 | 35,330 | — | — |
| 2014-11-20 | $20.40 | $20.40 | 29,850 | — | — |
| 2014-11-19 | $19.70 | $19.70 | 49,100 | — | — |
| 2014-11-18 | $19.70 | $19.70 | 62,520 | — | — |
| 2014-11-17 | $19.20 | $19.20 | 43,590 | — | — |
| 2014-11-14 | $18.70 | $18.70 | 25,710 | — | — |
| 2014-11-13 | $18.50 | $18.50 | 33,250 | — | — |
| 2014-11-12 | $18.10 | $18.10 | 63,690 | — | — |
| 2014-11-11 | $16.80 | $16.80 | 85,410 | — | — |
| 2014-11-10 | $17.50 | $17.50 | 55,090 | — | — |
| 2014-11-07 | $17.80 | $17.80 | 37,690 | — | — |
| 2014-11-06 | $19.10 | $19.10 | 21,270 | — | — |
| 2014-11-05 | $19.30 | $19.30 | 30,520 | — | — |
| 2014-11-04 | $19.30 | $19.30 | 16,480 | — | — |
| 2014-11-03 | $19.60 | $19.60 | 40,110 | — | — |
| 2014-10-31 | $19.80 | $19.80 | 62,710 | — | — |
| 2014-10-30 | $19.60 | $19.60 | 48,600 | — | — |
| 2014-10-29 | $19.10 | $19.10 | 56,370 | — | — |
| 2014-10-28 | $18.50 | $18.50 | 66,890 | — | — |
| 2014-10-27 | $17.60 | $17.60 | 35,700 | — | — |
| 2014-10-24 | $18.30 | $18.30 | 61,590 | — | — |
| 2014-10-23 | $19.10 | $19.10 | 67,250 | — | — |
| 2014-10-22 | $17.10 | $17.10 | 84,930 | — | — |
| 2014-10-21 | $17.10 | $17.10 | 32,290 | — | — |
| 2014-10-20 | $17.30 | $17.30 | 54,440 | — | — |
| 2014-10-17 | $17.10 | $17.10 | 61,310 | — | — |
| 2014-10-16 | $17.80 | $17.80 | 46,570 | — | — |
| 2014-10-15 | $18.40 | $18.40 | 38,060 | — | — |
| 2014-10-14 | $18.40 | $18.40 | 49,520 | — | — |
| 2014-10-13 | $18.30 | $18.30 | 40,790 | — | — |
| 2014-10-10 | $18.70 | $18.70 | 83,810 | — | — |
| 2014-10-09 | $18.40 | $18.40 | 75,580 | — | — |
| 2014-10-08 | $18.60 | $18.60 | 42,980 | — | — |
| 2014-10-07 | $18.00 | $18.00 | 27,740 | — | — |
| 2014-10-06 | $19.00 | $19.00 | 40,400 | — | — |
| 2014-10-03 | $19.20 | $19.20 | 50,470 | — | — |
| 2014-10-02 | $19.40 | $19.40 | 38,560 | — | — |
| 2014-10-01 | $20.00 | $20.00 | 88,280 | — | — |
| 2014-09-30 | $19.40 | $19.40 | 112,230 | — | — |
| 2014-09-29 | $20.00 | $20.00 | 67,140 | — | — |
| 2014-09-26 | $19.70 | $19.70 | 38,300 | — | — |
| 2014-09-25 | $20.30 | $20.30 | 47,880 | — | — |
| 2014-09-24 | $20.50 | $20.50 | 36,560 | — | — |
| 2014-09-23 | $20.60 | $20.60 | 42,480 | — | — |
| 2014-09-22 | $21.40 | $21.40 | 70,390 | — | — |
| 2014-09-19 | $21.80 | $21.80 | 346,800 | — | — |
| 2014-09-18 | $22.30 | $22.30 | 91,980 | — | — |
| 2014-09-17 | $22.00 | $22.00 | 64,960 | — | — |
| 2014-09-16 | $22.30 | $22.30 | 66,040 | — | — |
| 2014-09-15 | $21.70 | $21.70 | 76,800 | — | — |
| 2014-09-12 | $22.30 | $22.30 | 64,360 | — | — |
| 2014-09-11 | $23.10 | $23.10 | 148,300 | — | — |
| 2014-09-10 | $22.40 | $22.40 | 33,980 | — | — |
| 2014-09-09 | $22.70 | $22.70 | 59,130 | — | — |
| 2014-09-08 | $23.60 | $23.60 | 47,850 | — | — |
| 2014-09-05 | $23.70 | $23.70 | 34,780 | — | — |
| 2014-09-04 | $24.60 | $24.60 | 58,270 | — | — |
| 2014-09-03 | $25.30 | $25.30 | 28,530 | — | — |
| 2014-09-02 | $25.80 | $25.80 | 67,830 | — | — |
| 2014-08-29 | $26.00 | $26.00 | 91,180 | — | — |
| 2014-08-28 | $25.60 | $25.60 | 67,690 | — | — |
| 2014-08-27 | $26.40 | $26.40 | 49,460 | — | — |
| 2014-08-26 | $27.20 | $27.20 | 27,020 | — | — |
| 2014-08-25 | $26.70 | $26.70 | 41,140 | — | — |
| 2014-08-22 | $25.90 | $25.90 | 21,800 | — | — |
| 2014-08-21 | $25.40 | $25.40 | 29,450 | — | — |
| 2014-08-20 | $26.30 | $26.30 | 25,210 | — | — |
| 2014-08-19 | $27.20 | $27.20 | 21,460 | — | — |
| 2014-08-18 | $27.90 | $27.90 | 27,300 | — | — |
| 2014-08-15 | $27.30 | $27.30 | 36,560 | — | — |
| 2014-08-14 | $27.10 | $27.10 | 62,950 | — | — |
| 2014-08-13 | $26.70 | $26.70 | 168,030 | — | — |
| 2014-08-12 | $30.90 | $30.90 | 24,180 | — | — |
| 2014-08-11 | $31.50 | $31.50 | 28,290 | — | — |
| 2014-08-08 | $30.60 | $30.60 | 22,080 | — | — |
| 2014-08-07 | $30.50 | $30.50 | 23,040 | — | — |
| 2014-08-06 | $31.80 | $31.80 | 18,670 | — | — |
| 2014-08-05 | $31.80 | $31.80 | 70,490 | — | — |
| 2014-08-04 | $33.90 | $33.90 | 31,750 | — | — |
| 2014-08-01 | $32.40 | $32.40 | 34,350 | — | — |
| 2014-07-31 | $32.70 | $32.70 | 43,550 | — | — |
| 2014-07-30 | $34.10 | $34.10 | 27,810 | — | — |
| 2014-07-29 | $33.10 | $33.10 | 17,430 | — | — |
| 2014-07-28 | $32.70 | $32.70 | 28,650 | — | — |
| 2014-07-25 | $33.20 | $33.20 | 25,680 | — | — |
| 2014-07-24 | $33.90 | $33.90 | 40,230 | — | — |
| 2014-07-23 | $34.50 | $34.50 | 42,490 | — | — |
| 2014-07-22 | $33.00 | $33.00 | 24,390 | — | — |
| 2014-07-21 | $32.20 | $32.20 | 35,580 | — | — |
| 2014-07-18 | $30.90 | $30.90 | 80,320 | — | — |
| 2014-07-17 | $30.40 | $30.40 | 52,110 | — | — |
| 2014-07-16 | $32.00 | $32.00 | 39,020 | — | — |
| 2014-07-15 | $32.40 | $32.40 | 42,990 | — | — |
| 2014-07-14 | $33.90 | $33.90 | 36,960 | — | — |
| 2014-07-11 | $34.00 | $34.00 | 22,050 | — | — |
| 2014-07-10 | $33.60 | $33.60 | 32,350 | — | — |
| 2014-07-09 | $34.20 | $34.20 | 33,370 | — | — |
| 2014-07-08 | $33.90 | $33.90 | 75,740 | — | — |
| 2014-07-07 | $35.60 | $35.60 | 48,790 | — | — |
| 2014-07-03 | $38.40 | $38.40 | 11,730 | — | — |
| 2014-07-02 | $37.80 | $37.80 | 32,270 | — | — |
| 2014-07-01 | $36.80 | $36.80 | 46,830 | — | — |
| 2014-06-30 | $36.30 | $36.30 | 51,400 | — | — |
| 2014-06-27 | $36.40 | $36.40 | 79,560 | — | — |
| 2014-06-26 | $35.70 | $35.70 | 35,730 | — | — |
| 2014-06-25 | $36.50 | $36.50 | 41,020 | — | — |
| 2014-06-24 | $37.50 | $37.50 | 49,610 | — | — |
| 2014-06-23 | $39.30 | $39.30 | 43,300 | — | — |
| 2014-06-20 | $39.50 | $39.50 | 66,830 | — | — |
| 2014-06-19 | $40.10 | $40.10 | 18,740 | — | — |
| 2014-06-18 | $40.00 | $40.00 | 39,200 | — | — |
| 2014-06-17 | $39.90 | $39.90 | 40,810 | — | — |
| 2014-06-16 | $39.10 | $39.10 | 32,350 | — | — |
| 2014-06-13 | $39.70 | $39.70 | 48,970 | — | — |
| 2014-06-12 | $40.00 | $40.00 | 91,590 | — | — |
| 2014-06-11 | $41.20 | $41.20 | 67,990 | — | — |
| 2014-06-10 | $41.40 | $41.40 | 61,950 | — | — |
| 2014-06-09 | $39.90 | $39.90 | 115,400 | — | — |
| 2014-06-06 | $37.40 | $37.40 | 122,470 | — | — |
| 2014-06-05 | $36.30 | $36.30 | 150,510 | — | — |
| 2014-06-04 | $32.30 | $32.30 | 70,320 | — | — |
| 2014-06-03 | $32.00 | $32.00 | 46,180 | — | — |
| 2014-06-02 | $32.30 | $32.30 | 44,180 | — | — |
| 2014-05-30 | $32.90 | $32.90 | 35,710 | — | — |
| 2014-05-29 | $32.50 | $32.50 | 34,310 | — | — |
| 2014-05-28 | $32.60 | $32.60 | 28,970 | — | — |
| 2014-05-27 | $33.10 | $33.10 | 42,170 | — | — |
| 2014-05-23 | $31.30 | $31.30 | 27,560 | — | — |
| 2014-05-22 | $31.30 | $31.30 | 45,830 | — | — |
| 2014-05-21 | $31.10 | $31.10 | 52,210 | — | — |
| 2014-05-20 | $31.90 | $31.90 | 79,110 | — | — |
| 2014-05-19 | $33.70 | $33.70 | 90,030 | — | — |
| 2014-05-16 | $31.20 | $31.20 | 216,280 | — | — |
| 2014-05-15 | $30.20 | $30.20 | 71,900 | — | — |
| 2014-05-14 | $29.10 | $29.10 | 64,980 | — | — |
| 2014-05-13 | $29.40 | $29.40 | 70,400 | — | — |
| 2014-05-12 | $30.30 | $30.30 | 103,570 | — | — |
| 2014-05-09 | $28.60 | $28.60 | 210,540 | — | — |
| 2014-05-08 | $27.00 | $27.00 | 83,950 | — | — |
| 2014-05-07 | $27.50 | $27.50 | 147,370 | — | — |
| 2014-05-06 | $30.20 | $30.20 | 67,030 | — | — |
| 2014-05-05 | $30.40 | $30.40 | 51,080 | — | — |
| 2014-05-02 | $31.10 | $31.10 | 65,850 | — | — |
| 2014-05-01 | $32.40 | $32.40 | 63,850 | — | — |
| 2014-04-30 | $32.00 | $32.00 | 41,710 | — | — |
| 2014-04-29 | $32.10 | $32.10 | 49,070 | — | — |
| 2014-04-28 | $31.40 | $31.40 | 63,770 | — | — |
| 2014-04-25 | $31.30 | $31.30 | 62,220 | — | — |
| 2014-04-24 | $31.90 | $31.90 | 33,860 | — | — |
| 2014-04-23 | $32.10 | $32.10 | 38,770 | — | — |
| 2014-04-22 | $34.20 | $34.20 | 58,290 | — | — |
| 2014-04-21 | $31.90 | $31.90 | 33,750 | — | — |
| 2014-04-17 | $32.00 | $32.00 | 100,660 | — | — |
| 2014-04-16 | $32.00 | $32.00 | 70,740 | — | — |
| 2014-04-15 | $31.20 | $31.20 | 112,050 | — | — |
| 2014-04-14 | $30.70 | $30.70 | 49,440 | — | — |
| 2014-04-11 | $31.90 | $31.90 | 66,850 | — | — |
| 2014-04-10 | $33.50 | $33.50 | 84,300 | — | — |
| 2014-04-09 | $35.20 | $35.20 | 161,600 | — | — |
| 2014-04-08 | $33.30 | $33.30 | 140,520 | — | — |
| 2014-04-07 | $34.90 | $34.90 | 137,150 | — | — |
| 2014-04-04 | $35.50 | $35.50 | 118,850 | — | — |
| 2014-04-03 | $37.00 | $37.00 | 58,380 | — | — |
| 2014-04-02 | $38.10 | $38.10 | 56,250 | — | — |
| 2014-04-01 | $39.00 | $39.00 | 72,180 | — | — |
| 2014-03-31 | $38.80 | $38.80 | 66,700 | — | — |
| 2014-03-28 | $38.30 | $38.30 | 63,400 | — | — |
| 2014-03-27 | $39.80 | $39.80 | 69,670 | — | — |
| 2014-03-26 | $38.80 | $38.80 | 74,900 | — | — |
| 2014-03-25 | $40.60 | $40.60 | 72,150 | — | — |
| 2014-03-24 | $40.70 | $40.70 | 77,640 | — | — |
| 2014-03-21 | $42.70 | $42.70 | 146,570 | — | — |
| 2014-03-20 | $45.00 | $45.00 | 57,600 | — | — |
| 2014-03-19 | $45.40 | $45.40 | 73,790 | — | — |
| 2014-03-18 | $47.00 | $47.00 | 156,510 | — | — |
| 2014-03-17 | $44.50 | $44.50 | 121,110 | — | — |
| 2014-03-14 | $46.30 | $46.30 | 192,810 | — | — |
| 2014-03-13 | $40.10 | $40.10 | 117,560 | — | — |
| 2014-03-12 | $43.00 | $43.00 | 63,450 | — | — |
| 2014-03-11 | $43.40 | $43.40 | 117,600 | — | — |
| 2014-03-10 | $47.50 | $47.50 | 333,970 | — | — |
| 2014-03-07 | $45.20 | $45.20 | 98,920 | — | — |
| 2014-03-06 | $45.20 | $45.20 | 539,740 | — | — |
| 2014-03-05 | $41.00 | $41.00 | 293,560 | — | — |
| 2014-03-04 | $37.00 | $37.00 | 263,550 | — | — |
| 2014-03-03 | $34.90 | $34.90 | 56,260 | — | — |
| 2014-02-28 | $34.40 | $34.40 | 57,890 | — | — |
| 2014-02-27 | $36.00 | $36.00 | 65,080 | — | — |
| 2014-02-26 | $35.90 | $35.90 | 72,250 | — | — |
| 2014-02-25 | $36.30 | $36.30 | 137,690 | — | — |
| 2014-02-24 | $36.20 | $36.20 | 237,560 | — | — |
| 2014-02-21 | $34.50 | $34.50 | 147,720 | — | — |
| 2014-02-20 | $32.50 | $32.50 | 51,830 | — | — |
| 2014-02-19 | $32.30 | $32.30 | 83,760 | — | — |
| 2014-02-18 | $31.90 | $31.90 | 48,360 | — | — |
| 2014-02-14 | $31.70 | $31.70 | 22,550 | — | — |
| 2014-02-13 | $31.70 | $31.70 | 30,590 | — | — |
| 2014-02-12 | $31.60 | $31.60 | 33,740 | — | — |
| 2014-02-11 | $31.70 | $31.70 | 54,580 | — | — |
| 2014-02-10 | $31.00 | $31.00 | 57,470 | — | — |
| 2014-02-07 | $30.40 | $30.40 | 60,300 | — | — |
| 2014-02-06 | $28.80 | $28.80 | 47,260 | — | — |
| 2014-02-05 | $29.40 | $29.40 | 56,270 | — | — |
| 2014-02-04 | $29.00 | $29.00 | 63,590 | — | — |
| 2014-02-03 | $29.80 | $29.80 | 61,800 | — | — |
| 2014-01-31 | $30.30 | $30.30 | 64,070 | — | — |
| 2014-01-30 | $31.50 | $31.50 | 53,710 | — | — |
| 2014-01-29 | $31.10 | $31.10 | 37,770 | — | — |
| 2014-01-28 | $32.00 | $32.00 | 52,680 | — | — |
| 2014-01-27 | $31.30 | $31.30 | 79,130 | — | — |
| 2014-01-24 | $33.00 | $33.00 | 58,040 | — | — |
| 2014-01-23 | $33.70 | $33.70 | 76,120 | — | — |
| 2014-01-22 | $34.90 | $34.90 | 66,250 | — | — |
| 2014-01-21 | $34.60 | $34.60 | 79,740 | — | — |
| 2014-01-17 | $34.00 | $34.00 | 100,840 | — | — |
| 2014-01-16 | $33.00 | $33.00 | 53,490 | — | — |
| 2014-01-15 | $32.60 | $32.60 | 46,010 | — | — |
| 2014-01-14 | $31.80 | $31.80 | 49,230 | — | — |
| 2014-01-13 | $32.90 | $32.90 | 106,400 | — | — |
| 2014-01-10 | $33.00 | $33.00 | 116,070 | — | — |
| 2014-01-09 | $31.50 | $31.50 | 57,430 | — | — |
| 2014-01-08 | $31.40 | $31.40 | 78,210 | — | — |
| 2014-01-07 | $30.70 | $30.70 | 72,520 | — | — |
| 2014-01-06 | $30.50 | $30.50 | 104,380 | — | — |
| 2014-01-03 | $30.60 | $30.60 | 100,000 | — | — |
| 2014-01-02 | $29.90 | $29.90 | 159,520 | — | — |