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
- 1998-05-13 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 | $26.89 | $44.13 | 93,112 | — | — |
| 2014-12-30 | $27.32 | $44.83 | 99,026 | — | — |
| 2014-12-29 | $27.79 | $45.61 | 91,177 | — | — |
| 2014-12-26 | $27.51 | $45.15 | 37,955 | — | — |
| 2014-12-24 | $27.42 | $45.00 | 66,555 | — | — |
| 2014-12-23 | $27.49 | $45.12 | 123,540 | — | — |
| 2014-12-22 | $27.48 | $45.10 | 66,340 | — | — |
| 2014-12-19 | $27.76 | $45.56 | 274,821 | — | — |
| 2014-12-18 | $28.25 | $46.36 | 82,898 | — | — |
| 2014-12-17 | $27.33 | $44.86 | 136,873 | — | — |
| 2014-12-16 | $26.86 | $44.08 | 246,651 | — | — |
| 2014-12-15 | $27.55 | $45.21 | 82,683 | — | — |
| 2014-12-12 | $27.80 | $45.62 | 176,548 | — | — |
| 2014-12-11 | $28.35 | $46.52 | 69,135 | — | — |
| 2014-12-10 | $28.23 | $46.33 | 115,476 | — | — |
| 2014-12-09 | $29.62 | $48.62 | 65,157 | — | — |
| 2014-12-08 | $29.11 | $47.78 | 53,868 | — | — |
| 2014-12-05 | $29.72 | $48.77 | 58,061 | — | — |
| 2014-12-04 | $29.30 | $48.08 | 51,180 | — | — |
| 2014-12-03 | $29.56 | $48.51 | 74,296 | — | — |
| 2014-12-02 | $29.28 | $48.05 | 65,372 | — | — |
| 2014-12-01 | $29.26 | $48.02 | 61,716 | — | — |
| 2014-11-28 | $30.07 | $49.35 | 31,181 | — | — |
| 2014-11-26 | $30.49 | $50.03 | 43,546 | — | — |
| 2014-11-25 | $30.65 | $50.31 | 48,922 | — | — |
| 2014-11-24 | $30.37 | $49.84 | 51,717 | — | — |
| 2014-11-21 | $29.95 | $49.15 | 54,620 | — | — |
| 2014-11-20 | $30.44 | $49.96 | 21,612 | — | — |
| 2014-11-19 | $30.25 | $49.65 | 57,093 | — | — |
| 2014-11-18 | $30.92 | $50.74 | 34,406 | — | — |
| 2014-11-17 | $31.58 | $51.33 | 40,105 | — | — |
| 2014-11-14 | $31.90 | $51.86 | 75,264 | — | — |
| 2014-11-13 | $31.50 | $51.21 | 65,265 | — | — |
| 2014-11-12 | $31.89 | $51.85 | 45,158 | — | — |
| 2014-11-11 | $31.15 | $50.64 | 51,717 | — | — |
| 2014-11-10 | $31.23 | $50.77 | 74,726 | — | — |
| 2014-11-07 | $31.18 | $50.68 | 57,308 | — | — |
| 2014-11-06 | $31.38 | $51.01 | 65,480 | — | — |
| 2014-11-05 | $31.23 | $50.77 | 54,943 | — | — |
| 2014-11-04 | $31.26 | $50.82 | 88,812 | — | — |
| 2014-11-03 | $31.07 | $50.52 | 112,036 | — | — |
| 2014-10-31 | $31.23 | $50.77 | 93,327 | — | — |
| 2014-10-30 | $31.10 | $50.56 | 77,092 | — | — |
| 2014-10-29 | $30.25 | $49.17 | 77,952 | — | — |
| 2014-10-28 | $29.96 | $48.70 | 114,509 | — | — |
| 2014-10-27 | $28.99 | $47.13 | 113,649 | — | — |
| 2014-10-24 | $30.72 | $49.94 | 38,707 | — | — |
| 2014-10-23 | $30.56 | $49.68 | 111,606 | — | — |
| 2014-10-22 | $30.78 | $50.05 | 68,490 | — | — |
| 2014-10-21 | $31.36 | $50.98 | 51,717 | — | — |
| 2014-10-20 | $30.90 | $50.23 | 88,059 | — | — |
| 2014-10-17 | $30.55 | $49.67 | 89,887 | — | — |
| 2014-10-16 | $29.90 | $48.61 | 165,366 | — | — |
| 2014-10-15 | $29.48 | $47.93 | 179,451 | — | — |
| 2014-10-14 | $30.85 | $50.15 | 77,629 | — | — |
| 2014-10-13 | $30.46 | $49.52 | 37,740 | — | — |
| 2014-10-10 | $30.28 | $49.23 | 96,876 | — | — |
| 2014-10-09 | $30.23 | $49.14 | 91,177 | — | — |
| 2014-10-08 | $30.92 | $50.27 | 107,305 | — | — |
| 2014-10-07 | $30.81 | $50.09 | 89,134 | — | — |
| 2014-10-06 | $30.88 | $50.20 | 95,370 | — | — |
| 2014-10-03 | $30.90 | $50.23 | 55,158 | — | — |
| 2014-10-02 | $30.92 | $50.27 | 143,647 | — | — |
| 2014-10-01 | $30.92 | $50.27 | 209,019 | — | — |
| 2014-09-30 | $30.92 | $50.27 | 143,969 | — | — |
| 2014-09-29 | $31.07 | $50.52 | 137,626 | — | — |
| 2014-09-26 | $31.42 | $51.08 | 111,068 | — | — |
| 2014-09-25 | $30.70 | $49.91 | 702,643 | — | — |
| 2014-09-24 | $31.20 | $50.73 | 78,597 | — | — |
| 2014-09-23 | $30.81 | $50.09 | 150,958 | — | — |
| 2014-09-22 | $30.79 | $50.06 | 93,757 | — | — |
| 2014-09-19 | $31.39 | $51.03 | 1,191,214 | — | — |
| 2014-09-18 | $31.05 | $50.47 | 95,800 | — | — |
| 2014-09-17 | $30.28 | $49.23 | 47,416 | — | — |
| 2014-09-16 | $30.10 | $48.93 | 42,470 | — | — |
| 2014-09-15 | $29.98 | $48.73 | 96,983 | — | — |
| 2014-09-12 | $30.23 | $49.14 | 48,492 | — | — |
| 2014-09-11 | $30.23 | $49.14 | 125,583 | — | — |
| 2014-09-10 | $29.80 | $48.44 | 46,771 | — | — |
| 2014-09-09 | $29.56 | $48.05 | 56,663 | — | — |
| 2014-09-08 | $29.87 | $48.57 | 74,404 | — | — |
| 2014-09-05 | $29.59 | $48.11 | 69,888 | — | — |
| 2014-09-04 | $29.46 | $47.90 | 284,068 | — | — |
| 2014-09-03 | $30.23 | $49.14 | 129,454 | — | — |
| 2014-09-02 | $31.10 | $50.56 | 101,391 | — | — |
| 2014-08-29 | $31.95 | $51.94 | 107,197 | — | — |
| 2014-08-28 | $31.87 | $51.82 | 58,921 | — | — |
| 2014-08-27 | $31.75 | $51.62 | 131,927 | — | — |
| 2014-08-26 | $31.40 | $51.05 | 455,455 | — | — |
| 2014-08-25 | $30.46 | $49.52 | 136,443 | — | — |
| 2014-08-22 | $29.85 | $48.52 | 93,865 | — | — |
| 2014-08-21 | $29.33 | $47.69 | 191,278 | — | — |
| 2014-08-20 | $28.38 | $46.13 | 56,556 | — | — |
| 2014-08-19 | $28.39 | $46.15 | 55,158 | — | — |
| 2014-08-18 | $28.59 | $46.15 | 79,995 | — | — |
| 2014-08-15 | $28.11 | $45.37 | 89,134 | — | — |
| 2014-08-14 | $27.74 | $44.78 | 62,254 | — | — |
| 2014-08-13 | $27.48 | $44.36 | 42,578 | — | — |
| 2014-08-12 | $27.55 | $44.46 | 50,964 | — | — |
| 2014-08-11 | $27.78 | $44.84 | 50,749 | — | — |
| 2014-08-08 | $27.61 | $44.57 | 35,804 | — | — |
| 2014-08-07 | $27.43 | $44.27 | 100,531 | — | — |
| 2014-08-06 | $26.96 | $43.52 | 43,438 | — | — |
| 2014-08-05 | $26.93 | $43.47 | 66,125 | — | — |
| 2014-08-04 | $27.65 | $44.63 | 55,265 | — | — |
| 2014-08-01 | $27.06 | $43.67 | 79,350 | — | — |
| 2014-07-31 | $27.26 | $44.00 | 68,168 | — | — |
| 2014-07-30 | $27.33 | $44.12 | 58,383 | — | — |
| 2014-07-29 | $27.68 | $44.68 | 89,027 | — | — |
| 2014-07-28 | $28.44 | $45.91 | 109,778 | — | — |
| 2014-07-25 | $27.51 | $44.40 | 147,948 | — | — |
| 2014-07-24 | $26.81 | $43.28 | 99,026 | — | — |
| 2014-07-23 | $26.83 | $43.31 | 95,585 | — | — |
| 2014-07-22 | $26.93 | $43.47 | 139,023 | — | — |
| 2014-07-21 | $26.60 | $42.93 | 114,939 | — | — |
| 2014-07-18 | $26.97 | $43.53 | 108,918 | — | — |
| 2014-07-17 | $26.49 | $42.75 | 88,919 | — | — |
| 2014-07-16 | $26.87 | $43.37 | 147,625 | — | — |
| 2014-07-15 | $26.60 | $42.93 | 70,856 | — | — |
| 2014-07-14 | $26.74 | $43.16 | 84,403 | — | — |
| 2014-07-11 | $26.93 | $43.47 | 120,960 | — | — |
| 2014-07-10 | $27.00 | $43.58 | 118,164 | — | — |
| 2014-07-09 | $27.06 | $43.67 | 101,284 | — | — |
| 2014-07-08 | $27.24 | $43.97 | 99,241 | — | — |
| 2014-07-07 | $27.46 | $44.31 | 188,375 | — | — |
| 2014-07-03 | $27.31 | $44.07 | 69,028 | — | — |
| 2014-07-02 | $27.06 | $43.68 | 210,524 | — | — |
| 2014-07-01 | $27.39 | $44.21 | 146,872 | — | — |
| 2014-06-30 | $26.93 | $43.47 | 136,658 | — | — |
| 2014-06-27 | $26.84 | $43.32 | 374,707 | — | — |
| 2014-06-26 | $26.57 | $42.89 | 124,831 | — | — |
| 2014-06-25 | $26.47 | $42.72 | 115,369 | — | — |
| 2014-06-24 | $26.29 | $42.44 | 283,960 | — | — |
| 2014-06-23 | $26.06 | $42.06 | 92,252 | — | — |
| 2014-06-20 | $26.14 | $42.20 | 235,254 | — | — |
| 2014-06-19 | $26.13 | $42.18 | 248,049 | — | — |
| 2014-06-18 | $25.91 | $41.82 | 105,370 | — | — |
| 2014-06-17 | $25.66 | $41.42 | 131,174 | — | — |
| 2014-06-16 | $25.33 | $40.88 | 222,566 | — | — |
| 2014-06-13 | $25.42 | $41.03 | 83,005 | — | — |
| 2014-06-12 | $25.36 | $40.94 | 75,694 | — | — |
| 2014-06-11 | $25.45 | $41.07 | 117,412 | — | — |
| 2014-06-10 | $25.35 | $40.92 | 58,383 | — | — |
| 2014-06-09 | $25.28 | $40.80 | 159,452 | — | — |
| 2014-06-06 | $25.04 | $40.41 | 259,983 | — | — |
| 2014-06-05 | $24.89 | $40.17 | 174,828 | — | — |
| 2014-06-04 | $24.05 | $38.82 | 108,810 | — | — |
| 2014-06-03 | $23.92 | $38.61 | 132,357 | — | — |
| 2014-06-02 | $24.10 | $38.90 | 104,940 | — | — |
| 2014-05-30 | $24.01 | $38.76 | 131,820 | — | — |
| 2014-05-29 | $23.80 | $38.42 | 65,587 | — | — |
| 2014-05-28 | $23.87 | $38.52 | 77,307 | — | — |
| 2014-05-27 | $24.17 | $39.02 | 93,005 | — | — |
| 2014-05-23 | $23.99 | $38.72 | 93,865 | — | — |
| 2014-05-22 | $23.80 | $38.42 | 113,219 | — | — |
| 2014-05-21 | $23.93 | $38.63 | 104,940 | — | — |
| 2014-05-20 | $24.04 | $38.81 | 156,979 | — | — |
| 2014-05-19 | $24.58 | $39.36 | 121,605 | — | — |
| 2014-05-16 | $24.13 | $38.63 | 102,897 | — | — |
| 2014-05-15 | $23.75 | $38.04 | 151,818 | — | — |
| 2014-05-14 | $24.23 | $38.80 | 126,766 | — | — |
| 2014-05-13 | $25.06 | $40.12 | 146,012 | — | — |
| 2014-05-12 | $25.76 | $41.25 | 125,261 | — | — |
| 2014-05-09 | $25.15 | $40.27 | 183,644 | — | — |
| 2014-05-08 | $24.93 | $39.91 | 131,927 | — | — |
| 2014-05-07 | $25.03 | $40.08 | 202,460 | — | — |
| 2014-05-06 | $24.53 | $39.29 | 367,611 | — | — |
| 2014-05-05 | $24.23 | $38.80 | 234,394 | — | — |
| 2014-05-02 | $24.59 | $39.38 | 400,512 | — | — |
| 2014-05-01 | $25.11 | $40.21 | 235,469 | — | — |
| 2014-04-30 | $25.65 | $41.07 | 360,945 | — | — |
| 2014-04-29 | $25.88 | $41.45 | 696,084 | — | — |
| 2014-04-28 | $28.33 | $45.36 | 38,707 | — | — |
| 2014-04-25 | $28.14 | $45.06 | 74,189 | — | — |
| 2014-04-24 | $28.22 | $45.18 | 30,213 | — | — |
| 2014-04-23 | $28.86 | $46.21 | 57,846 | — | — |
| 2014-04-22 | $28.38 | $45.44 | 49,352 | — | — |
| 2014-04-21 | $27.88 | $44.65 | 39,997 | — | — |
| 2014-04-17 | $27.67 | $44.31 | 39,782 | — | — |
| 2014-04-16 | $27.31 | $43.72 | 38,492 | — | — |
| 2014-04-15 | $27.23 | $43.61 | 34,299 | — | — |
| 2014-04-14 | $27.34 | $43.78 | 51,932 | — | — |
| 2014-04-11 | $27.25 | $43.64 | 42,363 | — | — |
| 2014-04-10 | $27.32 | $43.74 | 64,512 | — | — |
| 2014-04-09 | $28.27 | $45.27 | 32,041 | — | — |
| 2014-04-08 | $28.41 | $45.50 | 62,684 | — | — |
| 2014-04-07 | $28.15 | $45.07 | 55,206 | — | — |
| 2014-04-04 | $28.07 | $44.95 | 52,045 | — | — |
| 2014-04-03 | $28.73 | $46.01 | 37,030 | — | — |
| 2014-04-02 | $28.97 | $46.39 | 62,883 | — | — |
| 2014-04-01 | $28.39 | $45.46 | 38,610 | — | — |
| 2014-03-31 | $27.80 | $44.51 | 71,463 | — | — |
| 2014-03-28 | $27.10 | $43.39 | 35,675 | — | — |
| 2014-03-27 | $27.02 | $43.27 | 45,158 | — | — |
| 2014-03-26 | $27.00 | $43.23 | 64,238 | — | — |
| 2014-03-25 | $27.49 | $44.03 | 34,659 | — | — |
| 2014-03-24 | $27.24 | $43.61 | 49,448 | — | — |
| 2014-03-21 | $27.44 | $43.94 | 386,669 | — | — |
| 2014-03-20 | $27.59 | $44.18 | 44,255 | — | — |
| 2014-03-19 | $26.96 | $43.17 | 55,206 | — | — |
| 2014-03-18 | $27.40 | $43.87 | 47,642 | — | — |
| 2014-03-17 | $27.39 | $43.85 | 67,060 | — | — |
| 2014-03-14 | $27.18 | $43.51 | 65,705 | — | — |
| 2014-03-13 | $27.33 | $43.77 | 26,418 | — | — |
| 2014-03-12 | $27.43 | $43.93 | 57,690 | — | — |
| 2014-03-11 | $27.53 | $44.08 | 84,333 | — | — |
| 2014-03-10 | $27.99 | $44.82 | 45,271 | — | — |
| 2014-03-07 | $27.83 | $44.56 | 39,852 | — | — |
| 2014-03-06 | $27.38 | $43.84 | 34,320 | — | — |
| 2014-03-05 | $27.10 | $43.40 | 48,094 | — | — |
| 2014-03-04 | $27.12 | $43.43 | 95,171 | — | — |
| 2014-03-03 | $26.07 | $41.74 | 43,465 | — | — |
| 2014-02-28 | $26.16 | $41.88 | 60,174 | — | — |
| 2014-02-27 | $26.12 | $41.83 | 28,563 | — | — |
| 2014-02-26 | $25.86 | $41.42 | 34,546 | — | — |
| 2014-02-25 | $25.56 | $40.93 | 49,787 | — | — |
| 2014-02-24 | $26.16 | $41.59 | 56,222 | — | — |
| 2014-02-21 | $25.71 | $40.88 | 57,351 | — | — |
| 2014-02-20 | $25.78 | $40.99 | 58,480 | — | — |
| 2014-02-19 | $24.98 | $39.71 | 62,770 | — | — |
| 2014-02-18 | $25.69 | $40.84 | 69,318 | — | — |
| 2014-02-14 | $25.84 | $41.08 | 20,886 | — | — |
| 2014-02-13 | $25.94 | $41.25 | 65,141 | — | — |
| 2014-02-12 | $25.43 | $40.43 | 94,042 | — | — |
| 2014-02-11 | $24.65 | $39.19 | 124,186 | — | — |
| 2014-02-10 | $22.30 | $35.46 | 37,820 | — | — |
| 2014-02-07 | $22.41 | $35.63 | 34,320 | — | — |
| 2014-02-06 | $22.54 | $35.84 | 27,547 | — | — |
| 2014-02-05 | $22.55 | $35.85 | 39,852 | — | — |
| 2014-02-04 | $22.69 | $36.08 | 46,174 | — | — |
| 2014-02-03 | $22.69 | $36.08 | 61,190 | — | — |
| 2014-01-31 | $23.61 | $37.53 | 39,175 | — | — |
| 2014-01-30 | $24.00 | $38.15 | 34,433 | — | — |
| 2014-01-29 | $23.84 | $37.91 | 59,835 | — | — |
| 2014-01-28 | $24.19 | $38.46 | 75,189 | — | — |
| 2014-01-27 | $24.37 | $38.74 | 69,544 | — | — |
| 2014-01-24 | $24.37 | $38.74 | 39,852 | — | — |
| 2014-01-23 | $24.46 | $38.90 | 35,111 | — | — |
| 2014-01-22 | $24.42 | $38.83 | 24,837 | — | — |
| 2014-01-21 | $24.26 | $38.57 | 28,111 | — | — |
| 2014-01-17 | $24.41 | $38.81 | 105,784 | — | — |
| 2014-01-16 | $23.24 | $36.95 | 14,676 | — | — |
| 2014-01-15 | $23.84 | $37.90 | 36,578 | — | — |
| 2014-01-14 | $23.53 | $37.42 | 14,225 | — | — |
| 2014-01-13 | $23.19 | $36.87 | 37,369 | — | — |
| 2014-01-10 | $23.38 | $37.18 | 35,111 | — | — |
| 2014-01-09 | $23.26 | $36.98 | 19,644 | — | — |
| 2014-01-08 | $23.22 | $36.92 | 31,724 | — | — |
| 2014-01-07 | $23.76 | $37.77 | 34,433 | — | — |
| 2014-01-06 | $23.40 | $37.21 | 26,531 | — | — |
| 2014-01-03 | $23.86 | $37.94 | 51,029 | — | — |
| 2014-01-02 | $23.82 | $37.87 | 34,207 | — | — |