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
- 2010-02-22 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 | $20.80 | $21.66 | 3,550 | — | — |
| 2014-12-30 | $21.10 | $21.97 | 1,220 | — | — |
| 2014-12-29 | $20.80 | $21.66 | 1,300 | — | — |
| 2014-12-26 | $20.50 | $21.35 | 610 | — | — |
| 2014-12-24 | $20.90 | $21.76 | 260 | — | — |
| 2014-12-23 | $20.80 | $21.66 | 2,400 | — | — |
| 2014-12-22 | $20.90 | $21.76 | 710 | — | — |
| 2014-12-19 | $21.40 | $22.28 | 1,650 | — | — |
| 2014-12-18 | $21.40 | $22.28 | 1,140 | — | — |
| 2014-12-17 | $20.80 | $21.66 | 1,540 | — | — |
| 2014-12-16 | $20.00 | $20.83 | 2,680 | — | — |
| 2014-12-15 | $20.00 | $20.83 | 3,240 | — | — |
| 2014-12-12 | $20.50 | $21.35 | 2,670 | — | — |
| 2014-12-11 | $20.40 | $21.24 | 5,120 | — | — |
| 2014-12-10 | $20.80 | $21.66 | 11,520 | — | — |
| 2014-12-09 | $21.00 | $21.87 | 1,610 | — | — |
| 2014-12-08 | $20.40 | $21.24 | 1,560 | — | — |
| 2014-12-05 | $20.50 | $21.35 | 4,330 | — | — |
| 2014-12-04 | $20.00 | $20.83 | 7,420 | — | — |
| 2014-12-03 | $19.80 | $20.62 | 4,730 | — | — |
| 2014-12-02 | $20.30 | $21.14 | 1,150 | — | — |
| 2014-12-01 | $21.10 | $21.97 | 3,240 | — | — |
| 2014-11-28 | $21.20 | $22.08 | 1,130 | — | — |
| 2014-11-26 | $22.30 | $23.22 | 3,850 | — | — |
| 2014-11-25 | $22.70 | $23.64 | 1,750 | — | — |
| 2014-11-24 | $22.80 | $23.74 | 12,050 | — | — |
| 2014-11-21 | $22.30 | $23.22 | 2,550 | — | — |
| 2014-11-20 | $22.00 | $22.91 | 900 | — | — |
| 2014-11-19 | $22.20 | $23.12 | 2,480 | — | — |
| 2014-11-18 | $22.40 | $23.04 | 2,180 | — | — |
| 2014-11-17 | $22.90 | $23.56 | 5,370 | — | — |
| 2014-11-14 | $23.20 | $23.87 | 1,300 | — | — |
| 2014-11-13 | $21.90 | $22.53 | 1,490 | — | — |
| 2014-11-12 | $22.00 | $22.63 | 4,100 | — | — |
| 2014-11-11 | $22.50 | $23.15 | 2,210 | — | — |
| 2014-11-10 | $22.30 | $22.94 | 1,910 | — | — |
| 2014-11-07 | $21.70 | $22.32 | 240 | — | — |
| 2014-11-06 | $20.90 | $21.50 | 3,890 | — | — |
| 2014-11-05 | $20.60 | $21.19 | 4,510 | — | — |
| 2014-11-04 | $20.00 | $20.57 | 7,590 | — | — |
| 2014-11-03 | $20.80 | $21.40 | 5,260 | — | — |
| 2014-10-31 | $21.00 | $21.60 | 2,570 | — | — |
| 2014-10-30 | $22.00 | $22.63 | 2,970 | — | — |
| 2014-10-29 | $22.50 | $23.15 | 2,260 | — | — |
| 2014-10-28 | $23.00 | $23.66 | 1,550 | — | — |
| 2014-10-27 | $23.00 | $23.66 | 5,970 | — | — |
| 2014-10-24 | $23.50 | $24.18 | 11,350 | — | — |
| 2014-10-23 | $23.70 | $24.38 | 810 | — | — |
| 2014-10-22 | $23.30 | $23.97 | 1,820 | — | — |
| 2014-10-21 | $23.70 | $24.38 | 1,280 | — | — |
| 2014-10-20 | $23.30 | $23.97 | 2,060 | — | — |
| 2014-10-17 | $23.10 | $23.76 | 1,240 | — | — |
| 2014-10-16 | $23.40 | $24.07 | 2,540 | — | — |
| 2014-10-15 | $22.10 | $22.74 | 3,210 | — | — |
| 2014-10-14 | $22.60 | $23.25 | 4,970 | — | — |
| 2014-10-13 | $22.50 | $23.15 | 870 | — | — |
| 2014-10-10 | $23.50 | $24.18 | 5,180 | — | — |
| 2014-10-09 | $23.80 | $24.48 | 840 | — | — |
| 2014-10-08 | $24.00 | $24.69 | 1,960 | — | — |
| 2014-10-07 | $23.50 | $24.18 | 5,530 | — | — |
| 2014-10-06 | $24.80 | $25.51 | 5,390 | — | — |
| 2014-10-03 | $23.80 | $24.48 | 7,350 | — | — |
| 2014-10-02 | $24.30 | $25.00 | 16,480 | — | — |
| 2014-10-01 | $24.40 | $25.10 | 6,830 | — | — |
| 2014-09-30 | $24.80 | $25.51 | 7,270 | — | — |
| 2014-09-29 | $26.00 | $26.75 | 9,150 | — | — |
| 2014-09-26 | $25.00 | $25.72 | 6,040 | — | — |
| 2014-09-25 | $24.30 | $25.00 | 5,830 | — | — |
| 2014-09-24 | $24.20 | $24.90 | 3,010 | — | — |
| 2014-09-23 | $24.20 | $24.90 | 2,410 | — | — |
| 2014-09-22 | $24.50 | $25.20 | 10,720 | — | — |
| 2014-09-19 | $26.40 | $27.16 | 1,920 | — | — |
| 2014-09-18 | $25.70 | $26.44 | 1,600 | — | — |
| 2014-09-17 | $25.80 | $26.54 | 2,130 | — | — |
| 2014-09-16 | $26.00 | $26.75 | 3,990 | — | — |
| 2014-09-15 | $25.70 | $26.44 | 880 | — | — |
| 2014-09-12 | $25.30 | $26.03 | 880 | — | — |
| 2014-09-11 | $25.60 | $26.34 | 10,300 | — | — |
| 2014-09-10 | $25.30 | $26.03 | 1,880 | — | — |
| 2014-09-09 | $25.00 | $25.72 | 3,570 | — | — |
| 2014-09-08 | $25.50 | $26.23 | 1,400 | — | — |
| 2014-09-05 | $26.50 | $27.26 | 8,660 | — | — |
| 2014-09-04 | $26.00 | $26.75 | 1,640 | — | — |
| 2014-09-03 | $26.30 | $27.06 | 980 | — | — |
| 2014-09-02 | $26.10 | $26.85 | 1,080 | — | — |
| 2014-08-29 | $26.80 | $27.57 | 5,760 | — | — |
| 2014-08-28 | $26.80 | $27.57 | 1,780 | — | — |
| 2014-08-27 | $26.50 | $27.26 | 5,840 | — | — |
| 2014-08-26 | $26.30 | $27.06 | 470 | — | — |
| 2014-08-25 | $27.00 | $27.78 | 5,270 | — | — |
| 2014-08-22 | $26.00 | $26.75 | 420 | — | — |
| 2014-08-21 | $26.00 | $26.75 | 6,330 | — | — |
| 2014-08-20 | $26.10 | $26.85 | 3,210 | — | — |
| 2014-08-19 | $26.00 | $26.75 | 2,470 | — | — |
| 2014-08-18 | $26.40 | $27.16 | 510 | — | — |
| 2014-08-15 | $26.80 | $27.57 | 80 | — | — |
| 2014-08-14 | $26.90 | $27.67 | 740 | — | — |
| 2014-08-13 | $27.40 | $27.91 | 320 | — | — |
| 2014-08-12 | $27.30 | $27.81 | 5,080 | — | — |
| 2014-08-11 | $27.30 | $27.81 | 2,400 | — | — |
| 2014-08-08 | $27.20 | $27.71 | 390 | — | — |
| 2014-08-07 | $27.10 | $27.60 | 140 | — | — |
| 2014-08-06 | $26.90 | $27.40 | 2,280 | — | — |
| 2014-08-05 | $27.00 | $27.50 | 1,280 | — | — |
| 2014-08-04 | $26.90 | $27.40 | 140 | — | — |
| 2014-08-01 | $27.40 | $27.91 | 540 | — | — |
| 2014-07-31 | $27.00 | $27.50 | 1,170 | — | — |
| 2014-07-30 | $27.40 | $27.91 | 640 | — | — |
| 2014-07-29 | $27.50 | $28.01 | 660 | — | — |
| 2014-07-28 | $27.80 | $28.32 | 270 | — | — |
| 2014-07-25 | $28.20 | $28.72 | 6,130 | — | — |
| 2014-07-24 | $27.60 | $28.11 | 4,010 | — | — |
| 2014-07-23 | $27.80 | $28.32 | 200 | — | — |
| 2014-07-22 | $26.80 | $27.30 | 1,730 | — | — |
| 2014-07-21 | $26.70 | $27.20 | 380 | — | — |
| 2014-07-18 | $26.50 | $26.99 | 620 | — | — |
| 2014-07-17 | $26.50 | $26.99 | 810 | — | — |
| 2014-07-16 | $26.50 | $26.99 | 12,760 | — | — |
| 2014-07-15 | $26.90 | $27.40 | 12,110 | — | — |
| 2014-07-14 | $27.40 | $27.91 | 1,690 | — | — |
| 2014-07-11 | $27.50 | $28.01 | 1,310 | — | — |
| 2014-07-10 | $28.10 | $28.62 | 1,940 | — | — |
| 2014-07-09 | $28.10 | $28.62 | 500 | — | — |
| 2014-07-08 | $28.30 | $28.83 | 7,020 | — | — |
| 2014-07-07 | $28.10 | $28.62 | 2,030 | — | — |
| 2014-07-03 | $28.30 | $28.83 | 310 | — | — |
| 2014-07-02 | $28.30 | $28.83 | 12,770 | — | — |
| 2014-07-01 | $28.50 | $29.03 | 680 | — | — |
| 2014-06-30 | $28.20 | $28.72 | 2,570 | — | — |
| 2014-06-27 | $28.00 | $28.52 | 1,580 | — | — |
| 2014-06-26 | $27.80 | $28.32 | 1,500 | — | — |
| 2014-06-25 | $27.90 | $28.42 | 9,740 | — | — |
| 2014-06-24 | $30.40 | $30.97 | 1,930 | — | — |
| 2014-06-23 | $30.30 | $30.86 | 340 | — | — |
| 2014-06-20 | $30.70 | $31.27 | 2,700 | — | — |
| 2014-06-19 | $30.70 | $31.27 | 2,040 | — | — |
| 2014-06-18 | $29.40 | $29.95 | 980 | — | — |
| 2014-06-17 | $29.90 | $30.46 | 840 | — | — |
| 2014-06-16 | $30.10 | $30.66 | 560 | — | — |
| 2014-06-13 | $31.00 | $31.58 | 4,080 | — | — |
| 2014-06-12 | $30.00 | $30.56 | 400 | — | — |
| 2014-06-11 | $30.00 | $30.56 | 350 | — | — |
| 2014-06-10 | $29.50 | $30.05 | 1,190 | — | — |
| 2014-06-09 | $29.30 | $29.84 | 580 | — | — |
| 2014-06-06 | $29.30 | $29.84 | 640 | — | — |
| 2014-06-05 | $29.10 | $29.64 | 370 | — | — |
| 2014-06-04 | $28.80 | $29.34 | 1,880 | — | — |
| 2014-06-03 | $29.00 | $29.54 | 290 | — | — |
| 2014-06-02 | $28.90 | $29.44 | 640 | — | — |
| 2014-05-30 | $29.10 | $29.64 | 2,010 | — | — |
| 2014-05-29 | $28.70 | $29.23 | 1,300 | — | — |
| 2014-05-28 | $28.80 | $29.34 | 4,020 | — | — |
| 2014-05-27 | $29.10 | $29.64 | 5,710 | — | — |
| 2014-05-23 | $29.30 | $29.84 | 10 | — | — |
| 2014-05-22 | $29.70 | $30.25 | 2,450 | — | — |
| 2014-05-21 | $29.60 | $30.15 | 0 | — | — |
| 2014-05-20 | $29.60 | $29.87 | 540 | — | — |
| 2014-05-19 | $29.40 | $29.66 | 460 | — | — |
| 2014-05-16 | $29.70 | $29.97 | 270 | — | — |
| 2014-05-15 | $30.00 | $30.27 | 140 | — | — |
| 2014-05-14 | $30.70 | $30.98 | 2,020 | — | — |
| 2014-05-13 | $29.70 | $29.97 | 590 | — | — |
| 2014-05-12 | $29.20 | $29.46 | 1,220 | — | — |
| 2014-05-09 | $29.20 | $29.46 | 1,140 | — | — |
| 2014-05-08 | $29.40 | $29.66 | 500 | — | — |
| 2014-05-07 | $29.60 | $29.87 | 460 | — | — |
| 2014-05-06 | $29.90 | $30.17 | 230 | — | — |
| 2014-05-05 | $29.70 | $29.97 | 320 | — | — |
| 2014-05-02 | $29.70 | $29.97 | 4,580 | — | — |
| 2014-05-01 | $29.60 | $29.87 | 1,110 | — | — |
| 2014-04-30 | $29.60 | $29.87 | 3,920 | — | — |
| 2014-04-29 | $29.60 | $29.87 | 760 | — | — |
| 2014-04-28 | $29.10 | $29.36 | 900 | — | — |
| 2014-04-25 | $29.00 | $29.26 | 0 | — | — |
| 2014-04-24 | $29.00 | $29.26 | 4,440 | — | — |
| 2014-04-23 | $29.20 | $29.46 | 460 | — | — |
| 2014-04-22 | $29.00 | $29.26 | 320 | — | — |
| 2014-04-21 | $29.50 | $29.76 | 300 | — | — |
| 2014-04-17 | $29.50 | $29.76 | 320 | — | — |
| 2014-04-16 | $29.60 | $29.87 | 1,520 | — | — |
| 2014-04-15 | $28.20 | $28.45 | 1,960 | — | — |
| 2014-04-14 | $29.60 | $29.87 | 860 | — | — |
| 2014-04-11 | $29.00 | $29.26 | 1,160 | — | — |
| 2014-04-10 | $29.30 | $29.56 | 650 | — | — |
| 2014-04-09 | $28.90 | $29.16 | 1,280 | — | — |
| 2014-04-08 | $28.70 | $28.96 | 2,090 | — | — |
| 2014-04-07 | $30.60 | $30.87 | 760 | — | — |
| 2014-04-04 | $31.30 | $31.58 | 3,330 | — | — |
| 2014-04-03 | $30.40 | $30.40 | 1,740 | — | — |
| 2014-04-02 | $31.40 | $31.40 | 1,020 | — | — |
| 2014-04-01 | $32.20 | $32.20 | 1,320 | — | — |
| 2014-03-31 | $32.50 | $32.50 | 2,160 | — | — |
| 2014-03-28 | $32.80 | $32.80 | 600 | — | — |
| 2014-03-27 | $32.20 | $32.20 | 1,880 | — | — |
| 2014-03-26 | $32.60 | $32.60 | 2,630 | — | — |
| 2014-03-25 | $32.90 | $32.90 | 1,460 | — | — |
| 2014-03-24 | $32.10 | $32.10 | 2,320 | — | — |
| 2014-03-21 | $33.80 | $33.80 | 2,280 | — | — |
| 2014-03-20 | $31.60 | $31.60 | 1,080 | — | — |
| 2014-03-19 | $32.30 | $32.30 | 710 | — | — |
| 2014-03-18 | $34.40 | $34.40 | 2,010 | — | — |
| 2014-03-17 | $34.00 | $34.00 | 2,580 | — | — |
| 2014-03-14 | $33.90 | $33.90 | 1,030 | — | — |
| 2014-03-13 | $33.90 | $33.90 | 7,040 | — | — |
| 2014-03-12 | $32.70 | $32.70 | 1,070 | — | — |
| 2014-03-11 | $31.80 | $31.80 | 280 | — | — |
| 2014-03-10 | $32.20 | $32.20 | 470 | — | — |
| 2014-03-07 | $31.80 | $31.80 | 3,230 | — | — |
| 2014-03-06 | $31.50 | $31.50 | 880 | — | — |
| 2014-03-05 | $31.30 | $31.30 | 420 | — | — |
| 2014-03-04 | $32.00 | $32.00 | 3,070 | — | — |
| 2014-03-03 | $31.80 | $31.80 | 280 | — | — |
| 2014-02-28 | $31.40 | $31.40 | 970 | — | — |
| 2014-02-27 | $31.10 | $31.10 | 230 | — | — |
| 2014-02-26 | $31.00 | $31.00 | 1,850 | — | — |
| 2014-02-25 | $30.60 | $30.60 | 970 | — | — |
| 2014-02-24 | $31.50 | $31.50 | 3,680 | — | — |
| 2014-02-21 | $30.80 | $30.80 | 1,760 | — | — |
| 2014-02-20 | $30.70 | $30.70 | 920 | — | — |
| 2014-02-19 | $29.50 | $29.50 | 2,880 | — | — |
| 2014-02-18 | $32.00 | $32.00 | 3,200 | — | — |
| 2014-02-14 | $30.80 | $30.80 | 9,450 | — | — |
| 2014-02-13 | $28.50 | $28.50 | 1,990 | — | — |
| 2014-02-12 | $28.70 | $28.70 | 2,440 | — | — |
| 2014-02-11 | $28.50 | $28.50 | 1,130 | — | — |
| 2014-02-10 | $28.30 | $28.30 | 1,040 | — | — |
| 2014-02-07 | $27.50 | $27.50 | 860 | — | — |
| 2014-02-06 | $26.90 | $26.90 | 660 | — | — |
| 2014-02-05 | $26.10 | $26.10 | 670 | — | — |
| 2014-02-04 | $26.30 | $26.30 | 20 | — | — |
| 2014-02-03 | $26.50 | $26.50 | 790 | — | — |
| 2014-01-31 | $26.00 | $26.00 | 430 | — | — |
| 2014-01-30 | $27.20 | $27.20 | 4,590 | — | — |
| 2014-01-29 | $25.80 | $25.80 | 6,830 | — | — |
| 2014-01-28 | $25.70 | $25.70 | 1,590 | — | — |
| 2014-01-27 | $26.00 | $26.00 | 6,970 | — | — |
| 2014-01-24 | $27.00 | $27.00 | 6,940 | — | — |
| 2014-01-23 | $29.00 | $29.00 | 8,710 | — | — |
| 2014-01-22 | $26.40 | $26.40 | 840 | — | — |
| 2014-01-21 | $27.50 | $27.50 | 3,490 | — | — |
| 2014-01-17 | $27.70 | $27.70 | 6,430 | — | — |
| 2014-01-16 | $26.50 | $26.50 | 2,270 | — | — |
| 2014-01-15 | $25.60 | $25.60 | 1,230 | — | — |
| 2014-01-14 | $25.70 | $25.70 | 1,700 | — | — |
| 2014-01-13 | $25.00 | $25.00 | 1,960 | — | — |
| 2014-01-10 | $24.50 | $24.50 | 280 | — | — |
| 2014-01-09 | $24.20 | $24.20 | 1,420 | — | — |
| 2014-01-08 | $24.40 | $24.40 | 2,750 | — | — |
| 2014-01-07 | $24.50 | $24.50 | 780 | — | — |
| 2014-01-06 | $25.00 | $25.00 | 1,690 | — | — |
| 2014-01-03 | $24.90 | $24.90 | 4,550 | — | — |
| 2014-01-02 | $24.00 | $24.00 | 3,520 | — | — |