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
- 1999-08-09 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 | $23.75 | $49.47 | 600 | — | — |
| 2014-12-30 | $24.07 | $50.14 | 800 | — | — |
| 2014-12-29 | $24.12 | $50.24 | 1,400 | — | — |
| 2014-12-26 | $23.63 | $49.22 | 1,300 | — | — |
| 2014-12-24 | $23.85 | $49.68 | 500 | — | — |
| 2014-12-23 | $23.86 | $49.70 | 800 | — | — |
| 2014-12-22 | $23.71 | $49.39 | 600 | — | — |
| 2014-12-19 | $24.30 | $50.61 | 600 | — | — |
| 2014-12-18 | $24.30 | $50.61 | 200 | — | — |
| 2014-12-17 | $24.00 | $49.99 | 1,000 | — | — |
| 2014-12-16 | $24.16 | $50.32 | 1,000 | — | — |
| 2014-12-15 | $24.30 | $50.61 | 400 | — | — |
| 2014-12-12 | $24.24 | $50.49 | 500 | — | — |
| 2014-12-11 | $24.24 | $50.49 | 400 | — | — |
| 2014-12-10 | $24.16 | $50.32 | 400 | — | — |
| 2014-12-09 | $24.29 | $50.59 | 2,400 | — | — |
| 2014-12-08 | $24.29 | $50.59 | 600 | — | — |
| 2014-12-05 | $24.16 | $50.32 | 600 | — | — |
| 2014-12-04 | $24.05 | $50.09 | 900 | — | — |
| 2014-12-03 | $24.40 | $50.82 | 0 | — | — |
| 2014-12-02 | $24.40 | $50.82 | 0 | — | — |
| 2014-12-01 | $24.40 | $50.82 | 100 | — | — |
| 2014-11-28 | $24.48 | $50.99 | 0 | — | — |
| 2014-11-26 | $24.48 | $50.99 | 100 | — | — |
| 2014-11-25 | $24.40 | $50.82 | 1,200 | — | — |
| 2014-11-24 | $24.00 | $49.99 | 300 | — | — |
| 2014-11-21 | $24.41 | $50.84 | 0 | — | — |
| 2014-11-20 | $24.41 | $50.84 | 200 | — | — |
| 2014-11-19 | $24.40 | $50.82 | 500 | — | — |
| 2014-11-18 | $24.59 | $51.22 | 500 | — | — |
| 2014-11-17 | $24.76 | $51.57 | 100 | — | — |
| 2014-11-14 | $23.50 | $48.95 | 800 | — | — |
| 2014-11-13 | $24.10 | $50.20 | 400 | — | — |
| 2014-11-12 | $24.51 | $51.05 | 400 | — | — |
| 2014-11-11 | $24.21 | $50.43 | 0 | — | — |
| 2014-11-10 | $24.21 | $50.43 | 1,300 | — | — |
| 2014-11-07 | $24.71 | $51.47 | 3,200 | — | — |
| 2014-11-06 | $24.77 | $51.59 | 500 | — | — |
| 2014-11-05 | $24.70 | $51.45 | 1,200 | — | — |
| 2014-11-04 | $24.42 | $50.86 | 0 | — | — |
| 2014-11-03 | $24.42 | $50.86 | 600 | — | — |
| 2014-10-31 | $24.15 | $50.30 | 900 | — | — |
| 2014-10-30 | $24.45 | $50.93 | 1,000 | — | — |
| 2014-10-29 | $23.90 | $49.78 | 1,000 | — | — |
| 2014-10-28 | $23.71 | $49.39 | 800 | — | — |
| 2014-10-27 | $23.60 | $49.16 | 1,800 | — | — |
| 2014-10-24 | $23.65 | $49.26 | 0 | — | — |
| 2014-10-23 | $23.65 | $49.26 | 700 | — | — |
| 2014-10-22 | $24.25 | $50.51 | 4,200 | — | — |
| 2014-10-21 | $24.10 | $49.66 | 200 | — | — |
| 2014-10-20 | $23.75 | $48.94 | 4,100 | — | — |
| 2014-10-17 | $23.60 | $48.63 | 2,300 | — | — |
| 2014-10-16 | $23.44 | $48.30 | 1,400 | — | — |
| 2014-10-15 | $23.00 | $47.39 | 3,300 | — | — |
| 2014-10-14 | $23.95 | $49.35 | 600 | — | — |
| 2014-10-13 | $23.65 | $48.73 | 2,100 | — | — |
| 2014-10-10 | $23.55 | $48.52 | 1,200 | — | — |
| 2014-10-09 | $24.01 | $49.47 | 1,200 | — | — |
| 2014-10-08 | $23.75 | $48.94 | 500 | — | — |
| 2014-10-07 | $23.72 | $48.87 | 3,900 | — | — |
| 2014-10-06 | $23.76 | $48.96 | 7,300 | — | — |
| 2014-10-03 | $24.00 | $49.45 | 7,100 | — | — |
| 2014-10-02 | $23.97 | $49.39 | 2,200 | — | — |
| 2014-10-01 | $24.39 | $50.25 | 400 | — | — |
| 2014-09-30 | $23.97 | $49.39 | 7,800 | — | — |
| 2014-09-29 | $24.95 | $51.41 | 2,000 | — | — |
| 2014-09-26 | $24.55 | $50.58 | 900 | — | — |
| 2014-09-25 | $24.52 | $50.52 | 1,100 | — | — |
| 2014-09-24 | $24.50 | $50.48 | 1,300 | — | — |
| 2014-09-23 | $24.65 | $50.79 | 1,600 | — | — |
| 2014-09-22 | $24.70 | $50.89 | 3,300 | — | — |
| 2014-09-19 | $24.80 | $51.10 | 5,500 | — | — |
| 2014-09-18 | $24.61 | $50.71 | 3,500 | — | — |
| 2014-09-17 | $24.65 | $50.79 | 4,000 | — | — |
| 2014-09-16 | $24.79 | $51.08 | 300 | — | — |
| 2014-09-15 | $24.61 | $50.71 | 600 | — | — |
| 2014-09-12 | $24.45 | $50.38 | 4,900 | — | — |
| 2014-09-11 | $24.43 | $50.34 | 4,100 | — | — |
| 2014-09-10 | $24.15 | $49.76 | 2,500 | — | — |
| 2014-09-09 | $24.80 | $51.10 | 400 | — | — |
| 2014-09-08 | $24.11 | $49.68 | 1,200 | — | — |
| 2014-09-05 | $24.82 | $51.14 | 1,400 | — | — |
| 2014-09-04 | $24.68 | $50.85 | 700 | — | — |
| 2014-09-03 | $24.94 | $51.39 | 100 | — | — |
| 2014-09-02 | $24.99 | $51.49 | 3,200 | — | — |
| 2014-08-29 | $24.55 | $50.58 | 3,800 | — | — |
| 2014-08-28 | $24.46 | $50.40 | 700 | — | — |
| 2014-08-27 | $24.50 | $50.48 | 500 | — | — |
| 2014-08-26 | $24.30 | $50.07 | 1,000 | — | — |
| 2014-08-25 | $24.65 | $50.79 | 1,500 | — | — |
| 2014-08-22 | $24.76 | $51.02 | 1,800 | — | — |
| 2014-08-21 | $24.79 | $51.08 | 600 | — | — |
| 2014-08-20 | $24.80 | $51.10 | 1,200 | — | — |
| 2014-08-19 | $24.30 | $50.07 | 600 | — | — |
| 2014-08-18 | $24.99 | $51.49 | 1,100 | — | — |
| 2014-08-15 | $24.37 | $50.21 | 400 | — | — |
| 2014-08-14 | $24.92 | $51.35 | 500 | — | — |
| 2014-08-13 | $24.31 | $50.09 | 2,000 | — | — |
| 2014-08-12 | $24.94 | $51.39 | 700 | — | — |
| 2014-08-11 | $24.85 | $51.20 | 900 | — | — |
| 2014-08-08 | $25.00 | $51.51 | 700 | — | — |
| 2014-08-07 | $25.00 | $51.51 | 2,400 | — | — |
| 2014-08-06 | $24.72 | $50.93 | 1,100 | — | — |
| 2014-08-05 | $24.67 | $50.83 | 800 | — | — |
| 2014-08-04 | $24.75 | $51.00 | 1,000 | — | — |
| 2014-08-01 | $24.79 | $51.08 | 3,900 | — | — |
| 2014-07-31 | $24.47 | $50.42 | 3,700 | — | — |
| 2014-07-30 | $25.00 | $51.51 | 800 | — | — |
| 2014-07-29 | $25.18 | $51.88 | 700 | — | — |
| 2014-07-28 | $25.35 | $52.23 | 2,800 | — | — |
| 2014-07-25 | $25.20 | $51.92 | 1,500 | — | — |
| 2014-07-24 | $25.14 | $51.80 | 500 | — | — |
| 2014-07-23 | $25.19 | $51.90 | 700 | — | — |
| 2014-07-22 | $25.10 | $51.18 | 2,800 | — | — |
| 2014-07-21 | $25.15 | $51.28 | 1,700 | — | — |
| 2014-07-18 | $25.30 | $51.59 | 2,600 | — | — |
| 2014-07-17 | $25.64 | $52.28 | 4,500 | — | — |
| 2014-07-16 | $25.39 | $51.77 | 1,700 | — | — |
| 2014-07-15 | $25.60 | $52.20 | 4,500 | — | — |
| 2014-07-14 | $25.59 | $52.18 | 1,800 | — | — |
| 2014-07-11 | $25.71 | $52.42 | 500 | — | — |
| 2014-07-10 | $25.59 | $52.18 | 1,000 | — | — |
| 2014-07-09 | $25.18 | $51.34 | 600 | — | — |
| 2014-07-08 | $25.01 | $51.00 | 1,100 | — | — |
| 2014-07-07 | $25.88 | $52.77 | 6,700 | — | — |
| 2014-07-03 | $24.70 | $50.37 | 1,600 | — | — |
| 2014-07-02 | $24.72 | $50.41 | 3,300 | — | — |
| 2014-07-01 | $24.29 | $49.53 | 400 | — | — |
| 2014-06-30 | $24.89 | $50.75 | 800 | — | — |
| 2014-06-27 | $24.90 | $50.77 | 1,600 | — | — |
| 2014-06-26 | $24.97 | $50.92 | 6,700 | — | — |
| 2014-06-25 | $24.97 | $50.92 | 5,100 | — | — |
| 2014-06-24 | $24.74 | $50.45 | 400 | — | — |
| 2014-06-23 | $24.60 | $50.16 | 900 | — | — |
| 2014-06-20 | $24.40 | $49.75 | 2,400 | — | — |
| 2014-06-19 | $24.35 | $49.65 | 1,100 | — | — |
| 2014-06-18 | $24.20 | $49.35 | 5,000 | — | — |
| 2014-06-17 | $24.11 | $49.16 | 1,100 | — | — |
| 2014-06-16 | $24.10 | $49.14 | 1,300 | — | — |
| 2014-06-13 | $24.10 | $49.14 | 700 | — | — |
| 2014-06-12 | $24.00 | $48.94 | 0 | — | — |
| 2014-06-11 | $24.00 | $48.94 | 2,500 | — | — |
| 2014-06-10 | $24.27 | $49.49 | 1,600 | — | — |
| 2014-06-09 | $24.09 | $49.12 | 4,100 | — | — |
| 2014-06-06 | $23.85 | $48.63 | 3,000 | — | — |
| 2014-06-05 | $23.56 | $48.04 | 4,500 | — | — |
| 2014-06-04 | $23.90 | $48.73 | 3,500 | — | — |
| 2014-06-03 | $23.54 | $48.00 | 5,400 | — | — |
| 2014-06-02 | $24.11 | $49.16 | 400 | — | — |
| 2014-05-30 | $23.65 | $48.22 | 3,600 | — | — |
| 2014-05-29 | $23.59 | $48.10 | 2,100 | — | — |
| 2014-05-28 | $23.59 | $48.10 | 200 | — | — |
| 2014-05-27 | $23.50 | $47.92 | 1,300 | — | — |
| 2014-05-23 | $23.51 | $47.94 | 1,100 | — | — |
| 2014-05-22 | $23.75 | $48.43 | 1,300 | — | — |
| 2014-05-21 | $23.70 | $48.33 | 500 | — | — |
| 2014-05-20 | $23.71 | $48.35 | 1,100 | — | — |
| 2014-05-19 | $23.71 | $48.35 | 200 | — | — |
| 2014-05-16 | $23.75 | $48.43 | 500 | — | — |
| 2014-05-15 | $23.62 | $48.16 | 3,500 | — | — |
| 2014-05-14 | $23.60 | $48.12 | 1,900 | — | — |
| 2014-05-13 | $23.59 | $48.10 | 0 | — | — |
| 2014-05-12 | $23.59 | $48.10 | 3,000 | — | — |
| 2014-05-09 | $23.46 | $47.84 | 4,500 | — | — |
| 2014-05-08 | $23.94 | $48.82 | 2,000 | — | — |
| 2014-05-07 | $23.71 | $48.35 | 8,600 | — | — |
| 2014-05-06 | $23.51 | $47.94 | 1,800 | — | — |
| 2014-05-05 | $24.16 | $49.26 | 1,100 | — | — |
| 2014-05-02 | $23.70 | $48.33 | 700 | — | — |
| 2014-05-01 | $23.20 | $47.31 | 1,100 | — | — |
| 2014-04-30 | $23.65 | $48.22 | 1,700 | — | — |
| 2014-04-29 | $23.70 | $48.33 | 0 | — | — |
| 2014-04-28 | $23.70 | $48.33 | 2,300 | — | — |
| 2014-04-25 | $24.24 | $49.43 | 0 | — | — |
| 2014-04-24 | $24.24 | $49.43 | 1,100 | — | — |
| 2014-04-23 | $23.80 | $48.53 | 5,400 | — | — |
| 2014-04-22 | $24.24 | $48.90 | 6,100 | — | — |
| 2014-04-21 | $23.81 | $48.03 | 3,600 | — | — |
| 2014-04-17 | $23.58 | $47.57 | 5,700 | — | — |
| 2014-04-16 | $23.50 | $47.40 | 1,900 | — | — |
| 2014-04-15 | $23.25 | $46.90 | 3,200 | — | — |
| 2014-04-14 | $23.26 | $46.92 | 100 | — | — |
| 2014-04-11 | $23.51 | $47.42 | 2,200 | — | — |
| 2014-04-10 | $23.91 | $48.23 | 1,000 | — | — |
| 2014-04-09 | $23.10 | $46.60 | 0 | — | — |
| 2014-04-08 | $23.10 | $46.60 | 400 | — | — |
| 2014-04-07 | $23.16 | $46.72 | 1,000 | — | — |
| 2014-04-04 | $23.42 | $47.24 | 2,600 | — | — |
| 2014-04-03 | $23.30 | $47.00 | 4,100 | — | — |
| 2014-04-02 | $22.93 | $46.25 | 200 | — | — |
| 2014-04-01 | $23.69 | $47.79 | 3,600 | — | — |
| 2014-03-31 | $22.91 | $46.21 | 5,200 | — | — |
| 2014-03-28 | $23.70 | $47.81 | 1,900 | — | — |
| 2014-03-27 | $23.54 | $47.49 | 2,100 | — | — |
| 2014-03-26 | $23.50 | $47.40 | 1,600 | — | — |
| 2014-03-25 | $23.99 | $48.39 | 1,400 | — | — |
| 2014-03-24 | $24.00 | $48.41 | 4,200 | — | — |
| 2014-03-21 | $24.25 | $48.92 | 1,600 | — | — |
| 2014-03-20 | $24.04 | $48.49 | 4,300 | — | — |
| 2014-03-19 | $23.81 | $48.03 | 2,800 | — | — |
| 2014-03-18 | $24.00 | $48.41 | 1,200 | — | — |
| 2014-03-17 | $24.00 | $48.41 | 0 | — | — |
| 2014-03-14 | $24.00 | $48.41 | 1,100 | — | — |
| 2014-03-13 | $23.37 | $47.14 | 1,000 | — | — |
| 2014-03-12 | $23.42 | $47.24 | 2,700 | — | — |
| 2014-03-11 | $23.24 | $46.88 | 300 | — | — |
| 2014-03-10 | $24.45 | $49.32 | 2,100 | — | — |
| 2014-03-07 | $23.55 | $47.51 | 2,400 | — | — |
| 2014-03-06 | $23.48 | $47.36 | 400 | — | — |
| 2014-03-05 | $23.20 | $46.80 | 900 | — | — |
| 2014-03-04 | $23.22 | $46.84 | 1,400 | — | — |
| 2014-03-03 | $23.20 | $46.80 | 1,200 | — | — |
| 2014-02-28 | $23.44 | $47.28 | 0 | — | — |
| 2014-02-27 | $23.44 | $47.28 | 3,500 | — | — |
| 2014-02-26 | $22.78 | $45.95 | 1,000 | — | — |
| 2014-02-25 | $23.18 | $46.76 | 1,800 | — | — |
| 2014-02-24 | $23.14 | $46.68 | 500 | — | — |
| 2014-02-21 | $22.63 | $45.65 | 100 | — | — |
| 2014-02-20 | $23.10 | $46.60 | 1,400 | — | — |
| 2014-02-19 | $23.41 | $47.22 | 700 | — | — |
| 2014-02-18 | $22.68 | $45.75 | 1,500 | — | — |
| 2014-02-14 | $22.85 | $46.09 | 1,400 | — | — |
| 2014-02-13 | $22.90 | $46.19 | 2,800 | — | — |
| 2014-02-12 | $22.99 | $46.38 | 300 | — | — |
| 2014-02-11 | $23.20 | $46.80 | 1,900 | — | — |
| 2014-02-10 | $23.45 | $47.30 | 0 | — | — |
| 2014-02-07 | $23.45 | $47.30 | 4,700 | — | — |
| 2014-02-06 | $23.46 | $47.32 | 900 | — | — |
| 2014-02-05 | $22.31 | $45.00 | 1,100 | — | — |
| 2014-02-04 | $22.12 | $44.62 | 0 | — | — |
| 2014-02-03 | $22.12 | $44.62 | 2,900 | — | — |
| 2014-01-31 | $22.15 | $44.68 | 7,300 | — | — |
| 2014-01-30 | $22.34 | $45.06 | 1,300 | — | — |
| 2014-01-29 | $22.50 | $45.39 | 4,100 | — | — |
| 2014-01-28 | $22.88 | $46.15 | 8,700 | — | — |
| 2014-01-27 | $23.45 | $47.30 | 2,800 | — | — |
| 2014-01-24 | $23.80 | $48.01 | 500 | — | — |
| 2014-01-23 | $24.10 | $48.61 | 5,500 | — | — |
| 2014-01-22 | $24.75 | $49.93 | 3,400 | — | — |
| 2014-01-21 | $24.75 | $49.40 | 7,500 | — | — |
| 2014-01-17 | $24.60 | $49.10 | 1,800 | — | — |
| 2014-01-16 | $24.65 | $49.20 | 5,700 | — | — |
| 2014-01-15 | $24.57 | $49.04 | 6,200 | — | — |
| 2014-01-14 | $23.58 | $47.07 | 7,800 | — | — |
| 2014-01-13 | $23.35 | $46.61 | 5,600 | — | — |
| 2014-01-10 | $23.20 | $46.31 | 800 | — | — |
| 2014-01-09 | $23.25 | $46.41 | 2,300 | — | — |
| 2014-01-08 | $23.13 | $46.17 | 400 | — | — |
| 2014-01-07 | $22.81 | $45.53 | 2,500 | — | — |
| 2014-01-06 | $22.95 | $45.81 | 4,600 | — | — |
| 2014-01-03 | $22.99 | $45.89 | 6,500 | — | — |
| 2014-01-02 | $23.00 | $45.91 | 10,600 | — | — |