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 | $19.83 | $39.69 | 3,100 | — | — |
| 2014-12-30 | $19.50 | $39.03 | 4,500 | — | — |
| 2014-12-29 | $19.65 | $39.33 | 6,700 | — | — |
| 2014-12-26 | $19.55 | $39.13 | 2,200 | — | — |
| 2014-12-24 | $19.75 | $39.53 | 1,000 | — | — |
| 2014-12-23 | $19.86 | $39.75 | 7,500 | — | — |
| 2014-12-22 | $19.50 | $39.03 | 11,000 | — | — |
| 2014-12-19 | $20.09 | $40.22 | 6,300 | — | — |
| 2014-12-18 | $19.74 | $39.51 | 1,100 | — | — |
| 2014-12-17 | $19.70 | $39.43 | 3,300 | — | — |
| 2014-12-16 | $19.70 | $39.43 | 3,600 | — | — |
| 2014-12-15 | $19.20 | $38.43 | 5,000 | — | — |
| 2014-12-12 | $19.18 | $38.39 | 7,500 | — | — |
| 2014-12-11 | $19.06 | $38.15 | 14,000 | — | — |
| 2014-12-10 | $19.35 | $38.73 | 6,800 | — | — |
| 2014-12-09 | $19.60 | $39.23 | 9,300 | — | — |
| 2014-12-08 | $19.82 | $39.67 | 7,500 | — | — |
| 2014-12-05 | $20.34 | $40.72 | 3,400 | — | — |
| 2014-12-04 | $20.29 | $40.62 | 3,000 | — | — |
| 2014-12-03 | $20.07 | $39.53 | 1,400 | — | — |
| 2014-12-02 | $20.24 | $39.87 | 3,200 | — | — |
| 2014-12-01 | $19.75 | $38.90 | 5,800 | — | — |
| 2014-11-28 | $20.55 | $40.48 | 2,000 | — | — |
| 2014-11-26 | $20.95 | $41.27 | 8,600 | — | — |
| 2014-11-25 | $20.05 | $39.50 | 1,600 | — | — |
| 2014-11-24 | $20.53 | $40.44 | 5,100 | — | — |
| 2014-11-21 | $20.02 | $39.44 | 6,000 | — | — |
| 2014-11-20 | $20.15 | $39.69 | 3,900 | — | — |
| 2014-11-19 | $20.40 | $40.18 | 1,300 | — | — |
| 2014-11-18 | $20.55 | $40.48 | 3,800 | — | — |
| 2014-11-17 | $20.22 | $39.83 | 2,300 | — | — |
| 2014-11-14 | $20.90 | $41.17 | 5,900 | — | — |
| 2014-11-13 | $19.86 | $39.12 | 6,300 | — | — |
| 2014-11-12 | $19.25 | $37.92 | 3,100 | — | — |
| 2014-11-11 | $19.01 | $37.45 | 4,700 | — | — |
| 2014-11-10 | $19.00 | $37.43 | 28,500 | — | — |
| 2014-11-07 | $20.09 | $39.57 | 8,000 | — | — |
| 2014-11-06 | $20.75 | $40.87 | 3,200 | — | — |
| 2014-11-05 | $20.83 | $41.03 | 2,600 | — | — |
| 2014-11-04 | $20.35 | $40.09 | 400 | — | — |
| 2014-11-03 | $20.70 | $40.78 | 4,600 | — | — |
| 2014-10-31 | $20.86 | $41.09 | 4,000 | — | — |
| 2014-10-30 | $20.94 | $41.25 | 1,300 | — | — |
| 2014-10-29 | $20.94 | $41.25 | 9,400 | — | — |
| 2014-10-28 | $20.48 | $40.34 | 10,700 | — | — |
| 2014-10-27 | $20.49 | $40.36 | 5,500 | — | — |
| 2014-10-24 | $21.05 | $41.46 | 4,700 | — | — |
| 2014-10-23 | $21.11 | $41.58 | 1,000 | — | — |
| 2014-10-22 | $21.08 | $41.52 | 7,000 | — | — |
| 2014-10-21 | $21.74 | $42.82 | 1,400 | — | — |
| 2014-10-20 | $21.70 | $42.75 | 2,400 | — | — |
| 2014-10-17 | $21.74 | $42.82 | 2,000 | — | — |
| 2014-10-16 | $21.32 | $42.00 | 9,300 | — | — |
| 2014-10-15 | $22.46 | $44.24 | 16,900 | — | — |
| 2014-10-14 | $22.89 | $45.09 | 3,300 | — | — |
| 2014-10-13 | $21.69 | $42.73 | 2,800 | — | — |
| 2014-10-10 | $21.79 | $42.92 | 900 | — | — |
| 2014-10-09 | $22.08 | $43.49 | 4,600 | — | — |
| 2014-10-08 | $21.96 | $43.26 | 1,500 | — | — |
| 2014-10-07 | $21.32 | $42.00 | 4,600 | — | — |
| 2014-10-06 | $21.77 | $42.88 | 3,900 | — | — |
| 2014-10-03 | $22.35 | $44.03 | 2,400 | — | — |
| 2014-10-02 | $22.20 | $43.73 | 1,200 | — | — |
| 2014-10-01 | $22.21 | $43.75 | 3,100 | — | — |
| 2014-09-30 | $22.33 | $43.99 | 1,600 | — | — |
| 2014-09-29 | $22.00 | $43.34 | 9,800 | — | — |
| 2014-09-26 | $21.45 | $42.25 | 13,100 | — | — |
| 2014-09-25 | $22.22 | $43.77 | 5,700 | — | — |
| 2014-09-24 | $21.99 | $43.32 | 4,700 | — | — |
| 2014-09-23 | $21.71 | $42.77 | 7,900 | — | — |
| 2014-09-22 | $22.22 | $43.77 | 1,700 | — | — |
| 2014-09-19 | $22.31 | $43.95 | 5,800 | — | — |
| 2014-09-18 | $22.17 | $43.67 | 22,700 | — | — |
| 2014-09-17 | $23.28 | $45.86 | 6,300 | — | — |
| 2014-09-16 | $24.28 | $47.83 | 0 | — | — |
| 2014-09-15 | $24.28 | $47.83 | 2,300 | — | — |
| 2014-09-12 | $24.56 | $48.38 | 9,300 | — | — |
| 2014-09-11 | $25.10 | $49.44 | 7,300 | — | — |
| 2014-09-10 | $24.90 | $49.05 | 1,500 | — | — |
| 2014-09-09 | $24.25 | $47.77 | 10,200 | — | — |
| 2014-09-08 | $24.80 | $48.85 | 4,000 | — | — |
| 2014-09-05 | $23.85 | $46.98 | 2,600 | — | — |
| 2014-09-04 | $25.00 | $49.25 | 6,500 | — | — |
| 2014-09-03 | $24.24 | $47.75 | 3,500 | — | — |
| 2014-09-02 | $24.80 | $48.85 | 3,300 | — | — |
| 2014-08-29 | $25.01 | $49.27 | 2,400 | — | — |
| 2014-08-28 | $24.86 | $48.97 | 2,300 | — | — |
| 2014-08-27 | $25.23 | $49.70 | 4,700 | — | — |
| 2014-08-26 | $25.23 | $49.70 | 5,000 | — | — |
| 2014-08-25 | $25.19 | $49.62 | 3,700 | — | — |
| 2014-08-22 | $25.32 | $49.88 | 4,100 | — | — |
| 2014-08-21 | $24.40 | $48.06 | 6,200 | — | — |
| 2014-08-20 | $24.00 | $47.28 | 14,300 | — | — |
| 2014-08-19 | $23.79 | $46.86 | 6,700 | — | — |
| 2014-08-18 | $23.03 | $45.37 | 11,700 | — | — |
| 2014-08-15 | $21.78 | $42.90 | 8,500 | — | — |
| 2014-08-14 | $21.07 | $41.50 | 14,300 | — | — |
| 2014-08-13 | $20.99 | $41.35 | 23,500 | — | — |
| 2014-08-12 | $21.84 | $43.02 | 7,800 | — | — |
| 2014-08-11 | $22.08 | $43.49 | 23,200 | — | — |
| 2014-08-08 | $23.10 | $45.50 | 25,700 | — | — |
| 2014-08-07 | $25.20 | $49.64 | 4,900 | — | — |
| 2014-08-06 | $24.85 | $48.95 | 2,200 | — | — |
| 2014-08-05 | $25.03 | $49.30 | 3,500 | — | — |
| 2014-08-04 | $25.08 | $49.40 | 6,400 | — | — |
| 2014-08-01 | $25.34 | $49.92 | 6,200 | — | — |
| 2014-07-31 | $25.36 | $49.95 | 1,900 | — | — |
| 2014-07-30 | $25.84 | $50.90 | 1,400 | — | — |
| 2014-07-29 | $25.39 | $50.01 | 2,700 | — | — |
| 2014-07-28 | $25.83 | $50.88 | 18,400 | — | — |
| 2014-07-25 | $26.82 | $52.83 | 12,300 | — | — |
| 2014-07-24 | $27.00 | $53.19 | 9,300 | — | — |
| 2014-07-23 | $27.18 | $53.54 | 1,100 | — | — |
| 2014-07-22 | $26.75 | $52.69 | 2,600 | — | — |
| 2014-07-21 | $26.94 | $53.07 | 1,000 | — | — |
| 2014-07-18 | $27.25 | $53.68 | 1,600 | — | — |
| 2014-07-17 | $27.10 | $53.38 | 16,900 | — | — |
| 2014-07-16 | $28.09 | $55.33 | 1,900 | — | — |
| 2014-07-15 | $28.45 | $56.04 | 1,200 | — | — |
| 2014-07-14 | $27.95 | $55.06 | 2,600 | — | — |
| 2014-07-11 | $28.62 | $56.38 | 1,900 | — | — |
| 2014-07-10 | $28.06 | $55.27 | 2,100 | — | — |
| 2014-07-09 | $28.61 | $56.36 | 4,100 | — | — |
| 2014-07-08 | $28.97 | $57.07 | 5,800 | — | — |
| 2014-07-07 | $29.21 | $57.54 | 10,700 | — | — |
| 2014-07-03 | $30.51 | $60.10 | 3,700 | — | — |
| 2014-07-02 | $30.60 | $60.28 | 4,700 | — | — |
| 2014-07-01 | $29.35 | $57.81 | 5,800 | — | — |
| 2014-06-30 | $28.61 | $56.36 | 2,300 | — | — |
| 2014-06-27 | $28.22 | $55.59 | 6,500 | — | — |
| 2014-06-26 | $27.50 | $54.17 | 4,800 | — | — |
| 2014-06-25 | $27.50 | $54.17 | 3,400 | — | — |
| 2014-06-24 | $27.05 | $53.28 | 6,900 | — | — |
| 2014-06-23 | $27.50 | $54.17 | 1,900 | — | — |
| 2014-06-20 | $26.66 | $52.52 | 13,700 | — | — |
| 2014-06-19 | $27.54 | $54.25 | 5,800 | — | — |
| 2014-06-18 | $27.32 | $53.82 | 7,200 | — | — |
| 2014-06-17 | $28.55 | $56.24 | 4,900 | — | — |
| 2014-06-16 | $28.20 | $55.55 | 10,800 | — | — |
| 2014-06-13 | $28.73 | $56.59 | 9,000 | — | — |
| 2014-06-12 | $28.60 | $56.34 | 9,800 | — | — |
| 2014-06-11 | $29.50 | $58.11 | 5,400 | — | — |
| 2014-06-10 | $30.50 | $60.08 | 4,600 | — | — |
| 2014-06-09 | $30.22 | $59.53 | 6,300 | — | — |
| 2014-06-06 | $31.70 | $62.44 | 2,900 | — | — |
| 2014-06-05 | $32.05 | $63.13 | 1,600 | — | — |
| 2014-06-04 | $32.64 | $64.30 | 1,400 | — | — |
| 2014-06-03 | $31.82 | $62.68 | 1,200 | — | — |
| 2014-06-02 | $31.83 | $62.70 | 1,200 | — | — |
| 2014-05-30 | $32.00 | $63.03 | 1,100 | — | — |
| 2014-05-29 | $32.25 | $63.53 | 6,800 | — | — |
| 2014-05-28 | $33.00 | $65.00 | 6,000 | — | — |
| 2014-05-27 | $32.68 | $63.43 | 4,300 | — | — |
| 2014-05-23 | $34.27 | $66.51 | 2,000 | — | — |
| 2014-05-22 | $33.48 | $64.98 | 900 | — | — |
| 2014-05-21 | $33.48 | $64.98 | 2,100 | — | — |
| 2014-05-20 | $33.28 | $64.59 | 4,000 | — | — |
| 2014-05-19 | $31.80 | $61.72 | 5,600 | — | — |
| 2014-05-16 | $32.17 | $62.44 | 4,800 | — | — |
| 2014-05-15 | $31.75 | $61.62 | 6,100 | — | — |
| 2014-05-14 | $33.50 | $65.02 | 400 | — | — |
| 2014-05-13 | $33.79 | $65.58 | 7,400 | — | — |
| 2014-05-12 | $34.10 | $66.18 | 4,000 | — | — |
| 2014-05-09 | $34.40 | $66.77 | 3,300 | — | — |
| 2014-05-08 | $34.43 | $66.83 | 2,300 | — | — |
| 2014-05-07 | $34.00 | $65.99 | 9,900 | — | — |
| 2014-05-06 | $34.00 | $65.99 | 6,600 | — | — |
| 2014-05-05 | $33.95 | $65.89 | 9,100 | — | — |
| 2014-05-02 | $32.99 | $64.03 | 8,100 | — | — |
| 2014-05-01 | $31.10 | $60.36 | 700 | — | — |
| 2014-04-30 | $31.00 | $60.17 | 5,200 | — | — |
| 2014-04-29 | $30.15 | $58.52 | 2,100 | — | — |
| 2014-04-28 | $30.15 | $58.52 | 6,800 | — | — |
| 2014-04-25 | $29.50 | $57.26 | 7,600 | — | — |
| 2014-04-24 | $29.25 | $56.77 | 1,900 | — | — |
| 2014-04-23 | $29.40 | $57.06 | 1,400 | — | — |
| 2014-04-22 | $29.66 | $57.57 | 5,400 | — | — |
| 2014-04-21 | $30.00 | $58.23 | 3,000 | — | — |
| 2014-04-17 | $29.59 | $57.43 | 4,700 | — | — |
| 2014-04-16 | $29.99 | $58.21 | 5,900 | — | — |
| 2014-04-15 | $29.57 | $57.39 | 3,500 | — | — |
| 2014-04-14 | $29.99 | $58.21 | 4,100 | — | — |
| 2014-04-11 | $28.88 | $56.05 | 800 | — | — |
| 2014-04-10 | $28.80 | $55.90 | 4,000 | — | — |
| 2014-04-09 | $29.30 | $56.87 | 1,100 | — | — |
| 2014-04-08 | $29.18 | $56.64 | 500 | — | — |
| 2014-04-07 | $29.29 | $56.85 | 300 | — | — |
| 2014-04-04 | $29.20 | $56.67 | 2,100 | — | — |
| 2014-04-03 | $29.21 | $56.69 | 1,500 | — | — |
| 2014-04-02 | $29.08 | $56.44 | 7,600 | — | — |
| 2014-04-01 | $28.98 | $56.25 | 8,200 | — | — |
| 2014-03-31 | $29.25 | $56.77 | 6,200 | — | — |
| 2014-03-28 | $28.35 | $55.02 | 3,100 | — | — |
| 2014-03-27 | $28.77 | $55.84 | 0 | — | — |
| 2014-03-26 | $28.77 | $55.84 | 4,400 | — | — |
| 2014-03-25 | $28.75 | $55.80 | 200 | — | — |
| 2014-03-24 | $28.76 | $55.82 | 2,100 | — | — |
| 2014-03-21 | $28.75 | $55.80 | 3,800 | — | — |
| 2014-03-20 | $28.42 | $55.16 | 100 | — | — |
| 2014-03-19 | $28.05 | $54.44 | 1,200 | — | — |
| 2014-03-18 | $28.00 | $54.35 | 3,100 | — | — |
| 2014-03-17 | $28.28 | $54.89 | 4,800 | — | — |
| 2014-03-14 | $28.30 | $54.93 | 1,100 | — | — |
| 2014-03-13 | $28.48 | $55.28 | 2,100 | — | — |
| 2014-03-12 | $28.30 | $54.93 | 500 | — | — |
| 2014-03-11 | $28.30 | $54.93 | 300 | — | — |
| 2014-03-10 | $28.48 | $55.28 | 1,600 | — | — |
| 2014-03-07 | $28.33 | $54.99 | 400 | — | — |
| 2014-03-06 | $28.47 | $55.26 | 1,000 | — | — |
| 2014-03-05 | $28.38 | $55.08 | 3,700 | — | — |
| 2014-03-04 | $28.05 | $54.44 | 800 | — | — |
| 2014-03-03 | $28.48 | $55.28 | 2,100 | — | — |
| 2014-02-28 | $27.86 | $54.07 | 1,700 | — | — |
| 2014-02-27 | $28.35 | $55.02 | 2,000 | — | — |
| 2014-02-26 | $27.84 | $54.03 | 200 | — | — |
| 2014-02-25 | $27.85 | $54.05 | 1,000 | — | — |
| 2014-02-24 | $27.99 | $54.33 | 2,100 | — | — |
| 2014-02-21 | $28.30 | $54.93 | 900 | — | — |
| 2014-02-20 | $28.18 | $54.69 | 900 | — | — |
| 2014-02-19 | $28.15 | $54.64 | 2,100 | — | — |
| 2014-02-18 | $28.20 | $54.73 | 13,400 | — | — |
| 2014-02-14 | $28.18 | $54.69 | 1,600 | — | — |
| 2014-02-13 | $27.90 | $54.15 | 0 | — | — |
| 2014-02-12 | $27.90 | $54.15 | 1,700 | — | — |
| 2014-02-11 | $27.80 | $53.96 | 1,800 | — | — |
| 2014-02-10 | $27.81 | $53.98 | 2,600 | — | — |
| 2014-02-07 | $27.70 | $53.76 | 2,300 | — | — |
| 2014-02-06 | $28.36 | $55.04 | 2,200 | — | — |
| 2014-02-05 | $28.36 | $55.04 | 1,500 | — | — |
| 2014-02-04 | $28.18 | $54.69 | 4,200 | — | — |
| 2014-02-03 | $28.10 | $54.54 | 1,700 | — | — |
| 2014-01-31 | $28.65 | $55.61 | 5,400 | — | — |
| 2014-01-30 | $28.40 | $55.12 | 800 | — | — |
| 2014-01-29 | $28.65 | $55.61 | 400 | — | — |
| 2014-01-28 | $28.29 | $54.91 | 200 | — | — |
| 2014-01-27 | $28.12 | $54.58 | 1,300 | — | — |
| 2014-01-24 | $28.01 | $54.36 | 1,900 | — | — |
| 2014-01-23 | $28.20 | $54.73 | 1,900 | — | — |
| 2014-01-22 | $27.84 | $54.03 | 400 | — | — |
| 2014-01-21 | $27.91 | $54.17 | 100 | — | — |
| 2014-01-17 | $27.90 | $54.15 | 2,500 | — | — |
| 2014-01-16 | $28.25 | $54.83 | 900 | — | — |
| 2014-01-15 | $28.02 | $54.38 | 9,700 | — | — |
| 2014-01-14 | $27.10 | $52.60 | 1,200 | — | — |
| 2014-01-13 | $26.95 | $52.31 | 3,300 | — | — |
| 2014-01-10 | $27.17 | $52.73 | 2,800 | — | — |
| 2014-01-09 | $27.15 | $52.70 | 10,800 | — | — |
| 2014-01-08 | $27.97 | $54.29 | 1,600 | — | — |
| 2014-01-07 | $27.30 | $52.99 | 2,400 | — | — |
| 2014-01-06 | $28.13 | $54.60 | 4,500 | — | — |
| 2014-01-03 | $27.78 | $53.92 | 2,700 | — | — |
| 2014-01-02 | $27.97 | $54.29 | 7,600 | — | — |