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
- 1980-03-17 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 | $22.81 | $33.30 | 119,877 | — | — |
| 2014-12-30 | $23.02 | $33.61 | 49,725 | — | — |
| 2014-12-29 | $23.06 | $33.67 | 70,690 | — | — |
| 2014-12-26 | $22.77 | $33.24 | 41,124 | — | — |
| 2014-12-24 | $22.86 | $33.37 | 34,942 | — | — |
| 2014-12-23 | $22.69 | $33.13 | 81,441 | — | — |
| 2014-12-22 | $22.87 | $33.39 | 85,339 | — | — |
| 2014-12-19 | $22.55 | $32.93 | 310,713 | — | — |
| 2014-12-18 | $22.77 | $33.24 | 137,079 | — | — |
| 2014-12-17 | $22.20 | $32.32 | 145,009 | — | — |
| 2014-12-16 | $21.53 | $31.34 | 152,266 | — | — |
| 2014-12-15 | $21.15 | $30.80 | 94,612 | — | — |
| 2014-12-12 | $21.52 | $31.33 | 76,738 | — | — |
| 2014-12-11 | $21.79 | $31.72 | 68,943 | — | — |
| 2014-12-10 | $21.58 | $31.42 | 69,749 | — | — |
| 2014-12-09 | $21.94 | $31.94 | 76,603 | — | — |
| 2014-12-08 | $21.91 | $31.91 | 87,220 | — | — |
| 2014-12-05 | $21.83 | $31.79 | 56,579 | — | — |
| 2014-12-04 | $21.56 | $31.40 | 74,722 | — | — |
| 2014-12-03 | $21.81 | $31.76 | 92,865 | — | — |
| 2014-12-02 | $21.80 | $31.74 | 70,152 | — | — |
| 2014-12-01 | $21.47 | $31.27 | 101,331 | — | — |
| 2014-11-28 | $21.68 | $31.57 | 220,537 | — | — |
| 2014-11-26 | $21.79 | $31.73 | 45,828 | — | — |
| 2014-11-25 | $21.64 | $31.51 | 66,927 | — | — |
| 2014-11-24 | $21.62 | $31.47 | 61,955 | — | — |
| 2014-11-21 | $21.37 | $31.12 | 152,669 | — | — |
| 2014-11-20 | $21.31 | $31.03 | 64,642 | — | — |
| 2014-11-19 | $21.41 | $31.17 | 97,165 | — | — |
| 2014-11-18 | $21.65 | $31.52 | 118,533 | — | — |
| 2014-11-17 | $21.60 | $31.45 | 75,125 | — | — |
| 2014-11-14 | $21.54 | $31.37 | 85,473 | — | — |
| 2014-11-13 | $21.79 | $31.73 | 74,856 | — | — |
| 2014-11-12 | $21.91 | $31.91 | 72,437 | — | — |
| 2014-11-11 | $21.92 | $31.92 | 87,623 | — | — |
| 2014-11-10 | $21.87 | $31.84 | 87,892 | — | — |
| 2014-11-07 | $21.67 | $31.55 | 97,568 | — | — |
| 2014-11-06 | $21.96 | $31.97 | 82,382 | — | — |
| 2014-11-05 | $21.91 | $31.91 | 104,422 | — | — |
| 2014-11-04 | $21.91 | $31.90 | 120,012 | — | — |
| 2014-11-03 | $21.92 | $31.92 | 110,470 | — | — |
| 2014-10-31 | $22.06 | $32.12 | 191,642 | — | — |
| 2014-10-30 | $21.59 | $31.44 | 136,676 | — | — |
| 2014-10-29 | $21.25 | $30.94 | 137,214 | — | — |
| 2014-10-28 | $21.46 | $31.25 | 123,103 | — | — |
| 2014-10-27 | $21.09 | $30.70 | 89,774 | — | — |
| 2014-10-24 | $21.15 | $30.79 | 107,110 | — | — |
| 2014-10-23 | $21.33 | $31.05 | 62,358 | — | — |
| 2014-10-22 | $21.18 | $30.85 | 111,411 | — | — |
| 2014-10-21 | $21.47 | $31.26 | 84,801 | — | — |
| 2014-10-20 | $21.26 | $30.95 | 100,659 | — | — |
| 2014-10-17 | $21.10 | $30.73 | 100,794 | — | — |
| 2014-10-16 | $21.12 | $30.76 | 200,244 | — | — |
| 2014-10-15 | $21.11 | $30.74 | 197,018 | — | — |
| 2014-10-14 | $21.33 | $31.06 | 105,363 | — | — |
| 2014-10-13 | $21.25 | $30.94 | 83,188 | — | — |
| 2014-10-10 | $21.06 | $30.66 | 150,922 | — | — |
| 2014-10-09 | $21.05 | $30.65 | 164,361 | — | — |
| 2014-10-08 | $21.39 | $31.14 | 123,506 | — | — |
| 2014-10-07 | $20.83 | $30.34 | 79,425 | — | — |
| 2014-10-06 | $21.14 | $30.78 | 95,418 | — | — |
| 2014-10-03 | $21.10 | $30.72 | 91,924 | — | — |
| 2014-10-02 | $20.95 | $30.51 | 116,652 | — | — |
| 2014-10-01 | $20.82 | $30.23 | 222,821 | — | — |
| 2014-09-30 | $20.83 | $30.24 | 174,440 | — | — |
| 2014-09-29 | $20.86 | $30.29 | 74,184 | — | — |
| 2014-09-26 | $20.75 | $30.13 | 146,084 | — | — |
| 2014-09-25 | $20.63 | $29.96 | 182,369 | — | — |
| 2014-09-24 | $20.85 | $30.27 | 85,339 | — | — |
| 2014-09-23 | $20.60 | $29.91 | 131,704 | — | — |
| 2014-09-22 | $20.75 | $30.13 | 86,548 | — | — |
| 2014-09-19 | $20.81 | $30.22 | 226,853 | — | — |
| 2014-09-18 | $21.16 | $30.72 | 55,907 | — | — |
| 2014-09-17 | $21.00 | $30.49 | 53,757 | — | — |
| 2014-09-16 | $21.12 | $30.66 | 140,842 | — | — |
| 2014-09-15 | $20.82 | $30.23 | 124,043 | — | — |
| 2014-09-12 | $20.63 | $29.96 | 151,728 | — | — |
| 2014-09-11 | $20.78 | $30.16 | 67,330 | — | — |
| 2014-09-10 | $20.78 | $30.16 | 52,278 | — | — |
| 2014-09-09 | $20.71 | $30.07 | 94,477 | — | — |
| 2014-09-08 | $20.86 | $30.28 | 130,763 | — | — |
| 2014-09-05 | $20.92 | $30.37 | 89,639 | — | — |
| 2014-09-04 | $20.76 | $30.14 | 74,319 | — | — |
| 2014-09-03 | $20.85 | $30.27 | 94,343 | — | — |
| 2014-09-02 | $21.14 | $30.69 | 109,126 | — | — |
| 2014-08-29 | $21.02 | $30.52 | 70,556 | — | — |
| 2014-08-28 | $20.86 | $30.28 | 70,556 | — | — |
| 2014-08-27 | $21.01 | $30.51 | 35,211 | — | — |
| 2014-08-26 | $20.92 | $30.38 | 73,647 | — | — |
| 2014-08-25 | $20.89 | $30.33 | 70,152 | — | — |
| 2014-08-22 | $20.78 | $30.16 | 74,856 | — | — |
| 2014-08-21 | $20.83 | $30.25 | 79,963 | — | — |
| 2014-08-20 | $21.02 | $30.52 | 65,852 | — | — |
| 2014-08-19 | $21.30 | $30.92 | 103,616 | — | — |
| 2014-08-18 | $20.80 | $30.21 | 75,528 | — | — |
| 2014-08-15 | $20.86 | $30.28 | 120,684 | — | — |
| 2014-08-14 | $20.62 | $29.94 | 93,671 | — | — |
| 2014-08-13 | $20.51 | $29.79 | 39,780 | — | — |
| 2014-08-12 | $20.48 | $29.73 | 69,346 | — | — |
| 2014-08-11 | $20.69 | $30.04 | 111,007 | — | — |
| 2014-08-08 | $20.30 | $29.47 | 63,836 | — | — |
| 2014-08-07 | $20.11 | $29.20 | 74,856 | — | — |
| 2014-08-06 | $20.26 | $29.42 | 117,593 | — | — |
| 2014-08-05 | $20.01 | $29.05 | 111,948 | — | — |
| 2014-08-04 | $19.96 | $28.97 | 162,883 | — | — |
| 2014-08-01 | $19.46 | $28.25 | 159,254 | — | — |
| 2014-07-31 | $19.59 | $28.45 | 275,234 | — | — |
| 2014-07-30 | $19.72 | $28.63 | 136,273 | — | — |
| 2014-07-29 | $19.82 | $28.77 | 90,580 | — | — |
| 2014-07-28 | $20.09 | $29.17 | 129,150 | — | — |
| 2014-07-25 | $20.32 | $29.50 | 120,281 | — | — |
| 2014-07-24 | $20.69 | $30.04 | 53,353 | — | — |
| 2014-07-23 | $20.73 | $30.10 | 68,137 | — | — |
| 2014-07-22 | $20.78 | $30.16 | 59,535 | — | — |
| 2014-07-21 | $20.81 | $30.22 | 79,694 | — | — |
| 2014-07-18 | $20.97 | $30.44 | 83,592 | — | — |
| 2014-07-17 | $20.72 | $30.08 | 154,416 | — | — |
| 2014-07-16 | $20.83 | $30.24 | 149,175 | — | — |
| 2014-07-15 | $20.91 | $30.36 | 81,845 | — | — |
| 2014-07-14 | $21.19 | $30.77 | 95,821 | — | — |
| 2014-07-11 | $21.22 | $30.81 | 69,212 | — | — |
| 2014-07-10 | $21.23 | $30.82 | 134,123 | — | — |
| 2014-07-09 | $21.47 | $31.18 | 97,300 | — | — |
| 2014-07-08 | $21.58 | $31.33 | 144,471 | — | — |
| 2014-07-07 | $21.82 | $31.68 | 139,364 | — | — |
| 2014-07-03 | $22.36 | $32.46 | 35,076 | — | — |
| 2014-07-02 | $22.25 | $32.30 | 129,016 | — | — |
| 2014-07-01 | $22.41 | $32.54 | 209,382 | — | — |
| 2014-06-30 | $21.91 | $31.81 | 176,725 | — | — |
| 2014-06-27 | $21.59 | $31.34 | 331,141 | — | — |
| 2014-06-26 | $21.24 | $30.83 | 63,836 | — | — |
| 2014-06-25 | $21.29 | $30.91 | 85,876 | — | — |
| 2014-06-24 | $21.24 | $30.84 | 76,872 | — | — |
| 2014-06-23 | $21.38 | $31.04 | 81,038 | — | — |
| 2014-06-20 | $21.53 | $31.25 | 203,603 | — | — |
| 2014-06-19 | $21.50 | $31.22 | 76,738 | — | — |
| 2014-06-18 | $21.40 | $31.07 | 79,963 | — | — |
| 2014-06-17 | $21.26 | $30.87 | 132,779 | — | — |
| 2014-06-16 | $21.13 | $30.68 | 121,356 | — | — |
| 2014-06-13 | $21.22 | $30.81 | 95,552 | — | — |
| 2014-06-12 | $21.33 | $30.96 | 96,762 | — | — |
| 2014-06-11 | $21.39 | $30.97 | 104,019 | — | — |
| 2014-06-10 | $21.79 | $31.56 | 79,157 | — | — |
| 2014-06-09 | $22.09 | $31.99 | 61,148 | — | — |
| 2014-06-06 | $22.08 | $31.96 | 94,746 | — | — |
| 2014-06-05 | $22.05 | $31.92 | 77,141 | — | — |
| 2014-06-04 | $21.66 | $31.36 | 54,697 | — | — |
| 2014-06-03 | $21.58 | $31.24 | 84,129 | — | — |
| 2014-06-02 | $21.73 | $31.47 | 96,896 | — | — |
| 2014-05-30 | $21.65 | $31.35 | 136,139 | — | — |
| 2014-05-29 | $21.76 | $31.50 | 79,829 | — | — |
| 2014-05-28 | $21.56 | $31.21 | 86,414 | — | — |
| 2014-05-27 | $21.66 | $31.36 | 78,753 | — | — |
| 2014-05-23 | $21.30 | $30.84 | 88,027 | — | — |
| 2014-05-22 | $21.08 | $30.52 | 73,109 | — | — |
| 2014-05-21 | $20.91 | $30.27 | 101,331 | — | — |
| 2014-05-20 | $20.89 | $30.24 | 179,278 | — | — |
| 2014-05-19 | $21.07 | $30.50 | 142,724 | — | — |
| 2014-05-16 | $20.84 | $30.18 | 111,276 | — | — |
| 2014-05-15 | $20.63 | $29.87 | 143,530 | — | — |
| 2014-05-14 | $20.78 | $30.08 | 144,471 | — | — |
| 2014-05-13 | $21.07 | $30.50 | 100,391 | — | — |
| 2014-05-12 | $21.30 | $30.83 | 114,099 | — | — |
| 2014-05-09 | $21.00 | $30.40 | 87,758 | — | — |
| 2014-05-08 | $20.78 | $30.08 | 149,444 | — | — |
| 2014-05-07 | $20.64 | $29.89 | 98,240 | — | — |
| 2014-05-06 | $20.39 | $29.52 | 105,094 | — | — |
| 2014-05-05 | $20.69 | $29.95 | 74,050 | — | — |
| 2014-05-02 | $20.72 | $29.99 | 72,034 | — | — |
| 2014-05-01 | $20.72 | $30.00 | 116,652 | — | — |
| 2014-04-30 | $20.98 | $30.37 | 99,719 | — | — |
| 2014-04-29 | $20.98 | $30.37 | 88,295 | — | — |
| 2014-04-28 | $21.05 | $30.48 | 78,350 | — | — |
| 2014-04-25 | $20.82 | $30.14 | 131,704 | — | — |
| 2014-04-24 | $21.05 | $30.48 | 47,978 | — | — |
| 2014-04-23 | $21.22 | $30.73 | 102,944 | — | — |
| 2014-04-22 | $21.54 | $31.19 | 83,592 | — | — |
| 2014-04-21 | $21.30 | $30.83 | 47,037 | — | — |
| 2014-04-17 | $21.34 | $30.90 | 86,414 | — | — |
| 2014-04-16 | $21.40 | $30.98 | 79,022 | — | — |
| 2014-04-15 | $21.22 | $30.73 | 95,552 | — | — |
| 2014-04-14 | $21.55 | $31.20 | 62,492 | — | — |
| 2014-04-11 | $21.47 | $31.09 | 75,394 | — | — |
| 2014-04-10 | $21.65 | $31.35 | 111,276 | — | — |
| 2014-04-09 | $21.97 | $31.80 | 74,453 | — | — |
| 2014-04-08 | $21.85 | $31.64 | 84,936 | — | — |
| 2014-04-07 | $21.77 | $31.52 | 174,709 | — | — |
| 2014-04-04 | $21.86 | $31.65 | 123,103 | — | — |
| 2014-04-03 | $22.33 | $32.33 | 53,757 | — | — |
| 2014-04-02 | $22.40 | $32.44 | 62,492 | — | — |
| 2014-04-01 | $22.40 | $32.44 | 68,943 | — | — |
| 2014-03-31 | $22.28 | $32.26 | 100,659 | — | — |
| 2014-03-28 | $21.88 | $31.68 | 73,647 | — | — |
| 2014-03-27 | $21.88 | $31.68 | 74,856 | — | — |
| 2014-03-26 | $21.90 | $31.71 | 86,414 | — | — |
| 2014-03-25 | $22.05 | $31.92 | 54,697 | — | — |
| 2014-03-24 | $21.86 | $31.65 | 104,960 | — | — |
| 2014-03-21 | $21.97 | $31.80 | 290,152 | — | — |
| 2014-03-20 | $21.87 | $31.66 | 96,493 | — | — |
| 2014-03-19 | $21.74 | $31.48 | 101,331 | — | — |
| 2014-03-18 | $22.04 | $31.91 | 78,350 | — | — |
| 2014-03-17 | $21.87 | $31.66 | 147,293 | — | — |
| 2014-03-14 | $21.96 | $31.79 | 103,482 | — | — |
| 2014-03-13 | $21.70 | $31.42 | 108,454 | — | — |
| 2014-03-12 | $21.85 | $31.63 | 154,685 | — | — |
| 2014-03-11 | $21.53 | $31.18 | 148,772 | — | — |
| 2014-03-10 | $21.64 | $31.33 | 104,154 | — | — |
| 2014-03-07 | $21.65 | $31.34 | 108,454 | — | — |
| 2014-03-06 | $21.43 | $31.03 | 168,796 | — | — |
| 2014-03-05 | $21.56 | $31.22 | 142,858 | — | — |
| 2014-03-04 | $21.97 | $31.81 | 807,694 | — | — |
| 2014-03-03 | $21.46 | $31.07 | 414,329 | — | — |
| 2014-02-28 | $21.65 | $31.35 | 90,042 | — | — |
| 2014-02-27 | $21.51 | $31.06 | 55,508 | — | — |
| 2014-02-26 | $21.46 | $30.99 | 97,727 | — | — |
| 2014-02-25 | $21.43 | $30.95 | 67,551 | — | — |
| 2014-02-24 | $21.46 | $30.98 | 75,441 | — | — |
| 2014-02-21 | $21.40 | $30.90 | 124,581 | — | — |
| 2014-02-20 | $21.49 | $31.03 | 90,390 | — | — |
| 2014-02-19 | $21.48 | $31.02 | 89,283 | — | — |
| 2014-02-18 | $21.95 | $31.69 | 105,063 | — | — |
| 2014-02-14 | $21.93 | $31.66 | 184,795 | — | — |
| 2014-02-13 | $21.13 | $30.51 | 60,768 | — | — |
| 2014-02-12 | $20.81 | $30.05 | 87,484 | — | — |
| 2014-02-11 | $21.25 | $30.68 | 66,443 | — | — |
| 2014-02-10 | $21.07 | $30.42 | 72,257 | — | — |
| 2014-02-07 | $20.99 | $30.31 | 66,443 | — | — |
| 2014-02-06 | $21.19 | $30.60 | 110,323 | — | — |
| 2014-02-05 | $21.03 | $30.37 | 105,755 | — | — |
| 2014-02-04 | $21.11 | $30.48 | 185,626 | — | — |
| 2014-02-03 | $20.91 | $30.19 | 279,477 | — | — |
| 2014-01-31 | $21.92 | $31.65 | 109,770 | — | — |
| 2014-01-30 | $22.09 | $31.90 | 107,001 | — | — |
| 2014-01-29 | $21.83 | $31.52 | 112,953 | — | — |
| 2014-01-28 | $22.45 | $32.41 | 125,273 | — | — |
| 2014-01-27 | $22.39 | $32.33 | 98,419 | — | — |
| 2014-01-24 | $22.35 | $32.27 | 120,428 | — | — |
| 2014-01-23 | $22.71 | $32.79 | 98,834 | — | — |
| 2014-01-22 | $22.83 | $32.96 | 83,608 | — | — |
| 2014-01-21 | $22.87 | $33.03 | 111,569 | — | — |
| 2014-01-17 | $22.87 | $33.03 | 89,283 | — | — |
| 2014-01-16 | $23.14 | $33.41 | 54,539 | — | — |
| 2014-01-15 | $23.10 | $33.35 | 100,495 | — | — |
| 2014-01-14 | $22.97 | $33.17 | 407,795 | — | — |
| 2014-01-13 | $22.77 | $32.88 | 121,674 | — | — |
| 2014-01-10 | $23.16 | $33.44 | 124,719 | — | — |
| 2014-01-09 | $23.30 | $33.64 | 109,216 | — | — |
| 2014-01-08 | $23.06 | $33.30 | 74,195 | — | — |
| 2014-01-07 | $23.42 | $33.82 | 74,610 | — | — |
| 2014-01-06 | $23.10 | $33.36 | 140,361 | — | — |
| 2014-01-03 | $23.38 | $33.76 | 113,369 | — | — |
| 2014-01-02 | $23.06 | $33.30 | 139,808 | — | — |