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
- 2005-11-15 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 | $25.57 | $26.33 | 0 | — | — |
| 2014-12-30 | $25.57 | $26.33 | 0 | — | — |
| 2014-12-29 | $25.57 | $26.33 | 100 | — | — |
| 2014-12-26 | $25.58 | $26.19 | 0 | — | — |
| 2014-12-24 | $25.58 | $26.19 | 1,400 | — | — |
| 2014-12-23 | $25.09 | $25.69 | 0 | — | — |
| 2014-12-22 | $25.09 | $25.69 | 0 | — | — |
| 2014-12-19 | $25.09 | $25.69 | 0 | — | — |
| 2014-12-18 | $25.09 | $25.69 | 200 | — | — |
| 2014-12-17 | $25.62 | $26.24 | 1,100 | — | — |
| 2014-12-16 | $24.90 | $25.50 | 0 | — | — |
| 2014-12-15 | $24.90 | $25.50 | 400 | — | — |
| 2014-12-12 | $25.00 | $25.60 | 2,000 | — | — |
| 2014-12-11 | $25.16 | $25.76 | 0 | — | — |
| 2014-12-10 | $25.16 | $25.76 | 400 | — | — |
| 2014-12-09 | $25.21 | $25.82 | 0 | — | — |
| 2014-12-08 | $25.21 | $25.82 | 400 | — | — |
| 2014-12-05 | $25.46 | $26.07 | 500 | — | — |
| 2014-12-04 | $25.27 | $25.88 | 100 | — | — |
| 2014-12-03 | $25.70 | $26.32 | 700 | — | — |
| 2014-12-02 | $25.43 | $26.04 | 1,400 | — | — |
| 2014-12-01 | $25.68 | $26.30 | 2,200 | — | — |
| 2014-11-28 | $25.75 | $26.37 | 0 | — | — |
| 2014-11-26 | $25.75 | $26.37 | 1,000 | — | — |
| 2014-11-25 | $25.58 | $26.19 | 400 | — | — |
| 2014-11-24 | $25.15 | $25.75 | 200 | — | — |
| 2014-11-21 | $25.19 | $25.80 | 0 | — | — |
| 2014-11-20 | $25.19 | $25.80 | 0 | — | — |
| 2014-11-19 | $25.19 | $25.80 | 200 | — | — |
| 2014-11-18 | $25.46 | $26.07 | 1,200 | — | — |
| 2014-11-17 | $25.22 | $25.83 | 0 | — | — |
| 2014-11-14 | $25.22 | $25.83 | 600 | — | — |
| 2014-11-13 | $24.85 | $25.45 | 100 | — | — |
| 2014-11-12 | $24.45 | $25.04 | 0 | — | — |
| 2014-11-11 | $24.45 | $25.04 | 400 | — | — |
| 2014-11-10 | $24.04 | $24.62 | 1,100 | — | — |
| 2014-11-07 | $23.98 | $24.56 | 200 | — | — |
| 2014-11-06 | $23.76 | $24.33 | 100 | — | — |
| 2014-11-05 | $23.65 | $24.22 | 100 | — | — |
| 2014-11-04 | $23.22 | $23.78 | 1,000 | — | — |
| 2014-11-03 | $23.49 | $24.05 | 14,100 | — | — |
| 2014-10-31 | $24.56 | $25.15 | 600 | — | — |
| 2014-10-30 | $24.75 | $25.34 | 100 | — | — |
| 2014-10-29 | $24.30 | $24.88 | 0 | — | — |
| 2014-10-28 | $24.30 | $24.88 | 0 | — | — |
| 2014-10-27 | $24.30 | $24.88 | 0 | — | — |
| 2014-10-24 | $24.30 | $24.88 | 0 | — | — |
| 2014-10-23 | $24.30 | $24.88 | 300 | — | — |
| 2014-10-22 | $23.95 | $24.53 | 0 | — | — |
| 2014-10-21 | $23.95 | $24.53 | 1,400 | — | — |
| 2014-10-20 | $22.75 | $23.30 | 0 | — | — |
| 2014-10-17 | $22.75 | $23.30 | 0 | — | — |
| 2014-10-16 | $22.75 | $23.30 | 300 | — | — |
| 2014-10-15 | $22.63 | $23.17 | 1,000 | — | — |
| 2014-10-14 | $24.21 | $24.79 | 0 | — | — |
| 2014-10-13 | $24.21 | $24.79 | 0 | — | — |
| 2014-10-10 | $24.21 | $24.79 | 0 | — | — |
| 2014-10-09 | $24.21 | $24.79 | 0 | — | — |
| 2014-10-08 | $24.21 | $24.79 | 500 | — | — |
| 2014-10-07 | $24.38 | $24.97 | 1,900 | — | — |
| 2014-10-06 | $24.49 | $25.08 | 4,600 | — | — |
| 2014-10-03 | $23.93 | $24.50 | 0 | — | — |
| 2014-10-02 | $23.93 | $24.50 | 0 | — | — |
| 2014-10-01 | $23.93 | $24.50 | 100 | — | — |
| 2014-09-30 | $23.89 | $24.46 | 0 | — | — |
| 2014-09-29 | $23.89 | $24.46 | 200 | — | — |
| 2014-09-26 | $23.86 | $24.43 | 0 | — | — |
| 2014-09-25 | $23.86 | $24.30 | 1,300 | — | — |
| 2014-09-24 | $23.84 | $24.28 | 0 | — | — |
| 2014-09-23 | $23.84 | $24.28 | 300 | — | — |
| 2014-09-22 | $23.85 | $24.29 | 800 | — | — |
| 2014-09-19 | $24.90 | $25.36 | 0 | — | — |
| 2014-09-18 | $24.90 | $25.36 | 0 | — | — |
| 2014-09-17 | $24.90 | $25.36 | 200 | — | — |
| 2014-09-16 | $24.18 | $24.62 | 200 | — | — |
| 2014-09-15 | $24.81 | $25.27 | 400 | — | — |
| 2014-09-12 | $25.15 | $25.61 | 0 | — | — |
| 2014-09-11 | $25.15 | $25.61 | 300 | — | — |
| 2014-09-10 | $25.30 | $25.77 | 100 | — | — |
| 2014-09-09 | $25.91 | $26.39 | 0 | — | — |
| 2014-09-08 | $25.91 | $26.39 | 100 | — | — |
| 2014-09-05 | $26.23 | $26.71 | 0 | — | — |
| 2014-09-04 | $26.23 | $26.71 | 0 | — | — |
| 2014-09-03 | $26.23 | $26.71 | 600 | — | — |
| 2014-09-02 | $25.88 | $26.36 | 0 | — | — |
| 2014-08-29 | $25.88 | $26.36 | 300 | — | — |
| 2014-08-28 | $25.65 | $26.12 | 900 | — | — |
| 2014-08-27 | $25.26 | $25.72 | 0 | — | — |
| 2014-08-26 | $25.26 | $25.72 | 0 | — | — |
| 2014-08-25 | $25.26 | $25.72 | 700 | — | — |
| 2014-08-22 | $25.47 | $25.94 | 0 | — | — |
| 2014-08-21 | $25.47 | $25.94 | 200 | — | — |
| 2014-08-20 | $25.25 | $25.71 | 300 | — | — |
| 2014-08-19 | $25.22 | $25.68 | 200 | — | — |
| 2014-08-18 | $25.31 | $25.78 | 100 | — | — |
| 2014-08-15 | $25.10 | $25.56 | 400 | — | — |
| 2014-08-14 | $24.95 | $25.41 | 700 | — | — |
| 2014-08-13 | $25.29 | $25.76 | 0 | — | — |
| 2014-08-12 | $25.29 | $25.76 | 2,200 | — | — |
| 2014-08-11 | $25.35 | $25.82 | 800 | — | — |
| 2014-08-08 | $24.92 | $25.38 | 400 | — | — |
| 2014-08-07 | $25.00 | $25.46 | 2,300 | — | — |
| 2014-08-06 | $25.15 | $25.61 | 0 | — | — |
| 2014-08-05 | $25.15 | $25.61 | 100 | — | — |
| 2014-08-04 | $25.32 | $25.79 | 400 | — | — |
| 2014-08-01 | $25.32 | $25.79 | 8,700 | — | — |
| 2014-07-31 | $25.35 | $25.82 | 400 | — | — |
| 2014-07-30 | $25.58 | $26.05 | 400 | — | — |
| 2014-07-29 | $25.67 | $26.14 | 1,100 | — | — |
| 2014-07-28 | $25.62 | $26.09 | 500 | — | — |
| 2014-07-25 | $25.71 | $26.18 | 6,600 | — | — |
| 2014-07-24 | $23.87 | $24.31 | 200 | — | — |
| 2014-07-23 | $23.82 | $24.26 | 500 | — | — |
| 2014-07-22 | $23.16 | $23.59 | 0 | — | — |
| 2014-07-21 | $23.16 | $23.59 | 200 | — | — |
| 2014-07-18 | $23.23 | $23.66 | 200 | — | — |
| 2014-07-17 | $23.13 | $23.56 | 200 | — | — |
| 2014-07-16 | $23.19 | $23.62 | 200 | — | — |
| 2014-07-15 | $22.80 | $23.22 | 0 | — | — |
| 2014-07-14 | $22.80 | $23.22 | 200 | — | — |
| 2014-07-11 | $22.90 | $23.32 | 0 | — | — |
| 2014-07-10 | $22.90 | $23.32 | 0 | — | — |
| 2014-07-09 | $22.90 | $23.32 | 1,200 | — | — |
| 2014-07-08 | $23.23 | $23.66 | 0 | — | — |
| 2014-07-07 | $23.23 | $23.66 | 0 | — | — |
| 2014-07-03 | $23.23 | $23.66 | 500 | — | — |
| 2014-07-02 | $23.06 | $23.48 | 7,300 | — | — |
| 2014-07-01 | $23.11 | $23.54 | 0 | — | — |
| 2014-06-30 | $23.11 | $23.54 | 400 | — | — |
| 2014-06-27 | $22.56 | $22.98 | 700 | — | — |
| 2014-06-26 | $22.49 | $22.90 | 0 | — | — |
| 2014-06-25 | $22.49 | $22.77 | 2,700 | — | — |
| 2014-06-24 | $23.04 | $23.32 | 1,200 | — | — |
| 2014-06-23 | $22.55 | $22.83 | 0 | — | — |
| 2014-06-20 | $22.55 | $22.83 | 500 | — | — |
| 2014-06-19 | $22.84 | $23.12 | 0 | — | — |
| 2014-06-18 | $22.84 | $23.12 | 0 | — | — |
| 2014-06-17 | $22.84 | $23.12 | 0 | — | — |
| 2014-06-16 | $22.84 | $23.12 | 300 | — | — |
| 2014-06-13 | $22.48 | $22.76 | 1,800 | — | — |
| 2014-06-12 | $22.45 | $22.73 | 300 | — | — |
| 2014-06-11 | $22.69 | $22.97 | 0 | — | — |
| 2014-06-10 | $22.69 | $22.97 | 400 | — | — |
| 2014-06-09 | $22.64 | $22.92 | 600 | — | — |
| 2014-06-06 | $22.43 | $22.71 | 1,600 | — | — |
| 2014-06-05 | $22.35 | $22.62 | 400 | — | — |
| 2014-06-04 | $22.78 | $23.06 | 800 | — | — |
| 2014-06-03 | $22.09 | $22.36 | 500 | — | — |
| 2014-06-02 | $21.37 | $21.63 | 1,400 | — | — |
| 2014-05-30 | $21.57 | $21.84 | 0 | — | — |
| 2014-05-29 | $21.57 | $21.84 | 2,500 | — | — |
| 2014-05-28 | $21.45 | $21.71 | 300 | — | — |
| 2014-05-27 | $21.36 | $21.62 | 300 | — | — |
| 2014-05-23 | $21.19 | $21.45 | 800 | — | — |
| 2014-05-22 | $21.22 | $21.48 | 400 | — | — |
| 2014-05-21 | $20.97 | $21.23 | 200 | — | — |
| 2014-05-20 | $20.93 | $21.19 | 1,900 | — | — |
| 2014-05-19 | $21.28 | $21.54 | 0 | — | — |
| 2014-05-16 | $21.28 | $21.54 | 400 | — | — |
| 2014-05-15 | $21.13 | $21.39 | 1,500 | — | — |
| 2014-05-14 | $21.50 | $21.76 | 3,100 | — | — |
| 2014-05-13 | $21.59 | $21.86 | 0 | — | — |
| 2014-05-12 | $21.59 | $21.86 | 0 | — | — |
| 2014-05-09 | $21.59 | $21.86 | 2,000 | — | — |
| 2014-05-08 | $21.76 | $22.03 | 100 | — | — |
| 2014-05-07 | $21.72 | $21.99 | 0 | — | — |
| 2014-05-06 | $21.72 | $21.99 | 0 | — | — |
| 2014-05-05 | $21.72 | $21.99 | 100 | — | — |
| 2014-05-02 | $21.78 | $22.05 | 200 | — | — |
| 2014-05-01 | $21.85 | $22.12 | 600 | — | — |
| 2014-04-30 | $21.90 | $22.17 | 0 | — | — |
| 2014-04-29 | $21.90 | $22.17 | 300 | — | — |
| 2014-04-28 | $22.35 | $22.62 | 0 | — | — |
| 2014-04-25 | $22.35 | $22.62 | 100 | — | — |
| 2014-04-24 | $22.44 | $22.72 | 400 | — | — |
| 2014-04-23 | $22.40 | $22.68 | 200 | — | — |
| 2014-04-22 | $22.52 | $22.80 | 1,400 | — | — |
| 2014-04-21 | $22.39 | $22.67 | 500 | — | — |
| 2014-04-17 | $22.25 | $22.52 | 0 | — | — |
| 2014-04-16 | $22.25 | $22.52 | 500 | — | — |
| 2014-04-15 | $21.73 | $22.00 | 0 | — | — |
| 2014-04-14 | $21.73 | $22.00 | 0 | — | — |
| 2014-04-11 | $21.73 | $22.00 | 200 | — | — |
| 2014-04-10 | $22.25 | $22.52 | 0 | — | — |
| 2014-04-09 | $22.25 | $22.52 | 600 | — | — |
| 2014-04-08 | $21.42 | $21.68 | 0 | — | — |
| 2014-04-07 | $21.42 | $21.68 | 0 | — | — |
| 2014-04-04 | $21.42 | $21.68 | 0 | — | — |
| 2014-04-03 | $21.42 | $21.68 | 0 | — | — |
| 2014-04-02 | $21.42 | $21.68 | 0 | — | — |
| 2014-04-01 | $21.42 | $21.68 | 600 | — | — |
| 2014-03-31 | $21.12 | $21.38 | 6,500 | — | — |
| 2014-03-28 | $21.05 | $21.31 | 1,300 | — | — |
| 2014-03-27 | $20.71 | $20.96 | 0 | — | — |
| 2014-03-26 | $20.71 | $20.83 | 0 | — | — |
| 2014-03-25 | $20.71 | $20.83 | 0 | — | — |
| 2014-03-24 | $20.71 | $20.83 | 300 | — | — |
| 2014-03-21 | $21.03 | $21.15 | 5,000 | — | — |
| 2014-03-20 | $20.60 | $20.72 | 800 | — | — |
| 2014-03-19 | $20.80 | $20.92 | 0 | — | — |
| 2014-03-18 | $20.80 | $20.92 | 0 | — | — |
| 2014-03-17 | $20.80 | $20.92 | 0 | — | — |
| 2014-03-14 | $20.80 | $20.92 | 400 | — | — |
| 2014-03-13 | $20.97 | $21.09 | 0 | — | — |
| 2014-03-12 | $20.97 | $21.09 | 400 | — | — |
| 2014-03-11 | $21.42 | $21.55 | 1,100 | — | — |
| 2014-03-10 | $20.77 | $20.89 | 0 | — | — |
| 2014-03-07 | $20.77 | $20.89 | 300 | — | — |
| 2014-03-06 | $20.63 | $20.75 | 0 | — | — |
| 2014-03-05 | $20.63 | $20.75 | 1,500 | — | — |
| 2014-03-04 | $20.73 | $20.85 | 0 | — | — |
| 2014-03-03 | $20.73 | $20.85 | 1,800 | — | — |
| 2014-02-28 | $20.84 | $20.96 | 300 | — | — |
| 2014-02-27 | $20.83 | $20.95 | 3,200 | — | — |
| 2014-02-26 | $20.60 | $20.72 | 1,000 | — | — |
| 2014-02-25 | $21.00 | $21.12 | 300 | — | — |
| 2014-02-24 | $21.25 | $21.38 | 0 | — | — |
| 2014-02-21 | $21.25 | $21.38 | 200 | — | — |
| 2014-02-20 | $21.28 | $21.41 | 2,100 | — | — |
| 2014-02-19 | $21.17 | $21.29 | 500 | — | — |
| 2014-02-18 | $21.67 | $21.80 | 400 | — | — |
| 2014-02-14 | $21.48 | $21.61 | 400 | — | — |
| 2014-02-13 | $21.38 | $21.51 | 2,200 | — | — |
| 2014-02-12 | $21.44 | $21.57 | 3,000 | — | — |
| 2014-02-11 | $21.05 | $21.17 | 1,300 | — | — |
| 2014-02-10 | $22.14 | $22.27 | 0 | — | — |
| 2014-02-07 | $22.14 | $22.27 | 400 | — | — |
| 2014-02-06 | $21.97 | $22.10 | 1,200 | — | — |
| 2014-02-05 | $21.46 | $21.59 | 0 | — | — |
| 2014-02-04 | $21.46 | $21.59 | 3,800 | — | — |
| 2014-02-03 | $21.44 | $21.57 | 0 | — | — |
| 2014-01-31 | $21.44 | $21.57 | 0 | — | — |
| 2014-01-30 | $21.44 | $21.57 | 0 | — | — |
| 2014-01-29 | $21.44 | $21.57 | 1,700 | — | — |
| 2014-01-28 | $21.36 | $21.49 | 400 | — | — |
| 2014-01-27 | $21.49 | $21.62 | 500 | — | — |
| 2014-01-24 | $22.11 | $22.24 | 1,100 | — | — |
| 2014-01-23 | $22.28 | $22.41 | 0 | — | — |
| 2014-01-22 | $22.28 | $22.41 | 3,300 | — | — |
| 2014-01-21 | $22.14 | $22.27 | 0 | — | — |
| 2014-01-17 | $22.14 | $22.27 | 400 | — | — |
| 2014-01-16 | $22.30 | $22.43 | 2,000 | — | — |
| 2014-01-15 | $22.42 | $22.55 | 0 | — | — |
| 2014-01-14 | $22.42 | $22.55 | 1,500 | — | — |
| 2014-01-13 | $22.02 | $22.15 | 1,300 | — | — |
| 2014-01-10 | $22.25 | $22.38 | 1,000 | — | — |
| 2014-01-09 | $22.52 | $22.65 | 1,000 | — | — |
| 2014-01-08 | $22.81 | $22.94 | 1,400 | — | — |
| 2014-01-07 | $23.62 | $23.76 | 0 | — | — |
| 2014-01-06 | $23.62 | $23.76 | 400 | — | — |
| 2014-01-03 | $23.83 | $23.97 | 1,000 | — | — |
| 2014-01-02 | $23.66 | $23.80 | 0 | — | — |