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
- 1973-02-21 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 | $19.25 | $44.39 | 30,800 | — | — |
| 2014-12-30 | $19.28 | $44.46 | 41,400 | — | — |
| 2014-12-29 | $19.26 | $44.41 | 13,600 | — | — |
| 2014-12-26 | $19.30 | $44.50 | 22,600 | — | — |
| 2014-12-24 | $19.03 | $43.88 | 9,900 | — | — |
| 2014-12-23 | $18.56 | $42.80 | 33,800 | — | — |
| 2014-12-22 | $18.02 | $41.55 | 46,100 | — | — |
| 2014-12-19 | $18.00 | $41.51 | 77,900 | — | — |
| 2014-12-18 | $17.88 | $41.23 | 78,300 | — | — |
| 2014-12-17 | $17.58 | $40.54 | 185,100 | — | — |
| 2014-12-16 | $17.49 | $40.33 | 40,300 | — | — |
| 2014-12-15 | $17.62 | $40.63 | 24,800 | — | — |
| 2014-12-12 | $17.67 | $40.74 | 19,100 | — | — |
| 2014-12-11 | $17.94 | $41.37 | 39,200 | — | — |
| 2014-12-10 | $18.28 | $42.15 | 24,000 | — | — |
| 2014-12-09 | $18.97 | $43.74 | 16,800 | — | — |
| 2014-12-08 | $18.52 | $42.70 | 22,500 | — | — |
| 2014-12-05 | $18.84 | $43.44 | 21,300 | — | — |
| 2014-12-04 | $19.08 | $44.00 | 18,300 | — | — |
| 2014-12-03 | $18.70 | $43.12 | 16,700 | — | — |
| 2014-12-02 | $18.41 | $42.45 | 10,100 | — | — |
| 2014-12-01 | $18.28 | $42.15 | 19,700 | — | — |
| 2014-11-28 | $18.30 | $42.20 | 14,900 | — | — |
| 2014-11-26 | $18.98 | $43.77 | 24,000 | — | — |
| 2014-11-25 | $18.35 | $42.31 | 20,800 | — | — |
| 2014-11-24 | $18.58 | $42.84 | 19,900 | — | — |
| 2014-11-21 | $17.62 | $40.63 | 24,900 | — | — |
| 2014-11-20 | $17.85 | $41.16 | 20,200 | — | — |
| 2014-11-19 | $17.66 | $40.72 | 46,600 | — | — |
| 2014-11-18 | $18.39 | $42.40 | 18,200 | — | — |
| 2014-11-17 | $18.69 | $43.10 | 15,200 | — | — |
| 2014-11-14 | $18.88 | $43.53 | 18,000 | — | — |
| 2014-11-13 | $18.81 | $43.37 | 15,600 | — | — |
| 2014-11-12 | $18.69 | $43.10 | 31,500 | — | — |
| 2014-11-11 | $19.19 | $44.25 | 17,800 | — | — |
| 2014-11-10 | $19.45 | $44.85 | 27,300 | — | — |
| 2014-11-07 | $19.38 | $44.69 | 18,000 | — | — |
| 2014-11-06 | $19.17 | $44.20 | 34,700 | — | — |
| 2014-11-05 | $18.86 | $43.49 | 75,900 | — | — |
| 2014-11-04 | $19.22 | $44.32 | 43,000 | — | — |
| 2014-11-03 | $19.35 | $44.62 | 131,400 | — | — |
| 2014-10-31 | $21.79 | $50.24 | 42,900 | — | — |
| 2014-10-30 | $22.04 | $50.82 | 21,800 | — | — |
| 2014-10-29 | $21.63 | $49.88 | 23,300 | — | — |
| 2014-10-28 | $21.80 | $50.27 | 33,700 | — | — |
| 2014-10-27 | $20.30 | $46.81 | 12,100 | — | — |
| 2014-10-24 | $20.71 | $47.75 | 19,200 | — | — |
| 2014-10-23 | $20.58 | $47.45 | 28,600 | — | — |
| 2014-10-22 | $19.64 | $45.29 | 9,500 | — | — |
| 2014-10-21 | $20.13 | $46.42 | 16,700 | — | — |
| 2014-10-20 | $19.88 | $45.84 | 20,700 | — | — |
| 2014-10-17 | $19.51 | $44.99 | 17,500 | — | — |
| 2014-10-16 | $20.09 | $46.32 | 23,000 | — | — |
| 2014-10-15 | $19.92 | $45.93 | 37,500 | — | — |
| 2014-10-14 | $19.69 | $45.40 | 40,400 | — | — |
| 2014-10-13 | $18.69 | $43.10 | 33,700 | — | — |
| 2014-10-10 | $18.57 | $42.82 | 38,700 | — | — |
| 2014-10-09 | $19.68 | $44.96 | 58,100 | — | — |
| 2014-10-08 | $20.56 | $46.97 | 36,900 | — | — |
| 2014-10-07 | $19.79 | $45.22 | 27,700 | — | — |
| 2014-10-06 | $20.02 | $45.74 | 32,400 | — | — |
| 2014-10-03 | $20.29 | $46.36 | 20,200 | — | — |
| 2014-10-02 | $20.20 | $46.15 | 18,200 | — | — |
| 2014-10-01 | $20.02 | $45.74 | 23,300 | — | — |
| 2014-09-30 | $20.00 | $45.70 | 47,800 | — | — |
| 2014-09-29 | $19.63 | $44.85 | 28,700 | — | — |
| 2014-09-26 | $20.92 | $47.80 | 24,900 | — | — |
| 2014-09-25 | $20.51 | $46.86 | 28,800 | — | — |
| 2014-09-24 | $21.19 | $48.41 | 18,600 | — | — |
| 2014-09-23 | $21.01 | $48.00 | 28,000 | — | — |
| 2014-09-22 | $21.43 | $48.96 | 24,900 | — | — |
| 2014-09-19 | $21.87 | $49.97 | 47,500 | — | — |
| 2014-09-18 | $21.31 | $48.69 | 36,800 | — | — |
| 2014-09-17 | $20.65 | $47.18 | 10,600 | — | — |
| 2014-09-16 | $20.66 | $47.20 | 8,900 | — | — |
| 2014-09-15 | $20.50 | $46.84 | 18,700 | — | — |
| 2014-09-12 | $20.75 | $47.41 | 19,000 | — | — |
| 2014-09-11 | $21.08 | $48.16 | 10,500 | — | — |
| 2014-09-10 | $20.87 | $47.68 | 20,100 | — | — |
| 2014-09-09 | $20.78 | $47.48 | 17,400 | — | — |
| 2014-09-08 | $20.77 | $47.45 | 24,000 | — | — |
| 2014-09-05 | $21.00 | $47.98 | 33,800 | — | — |
| 2014-09-04 | $20.61 | $47.09 | 38,300 | — | — |
| 2014-09-03 | $20.70 | $47.29 | 18,100 | — | — |
| 2014-09-02 | $21.21 | $48.46 | 24,500 | — | — |
| 2014-08-29 | $21.24 | $48.53 | 16,000 | — | — |
| 2014-08-28 | $21.08 | $48.16 | 21,500 | — | — |
| 2014-08-27 | $21.77 | $49.74 | 24,700 | — | — |
| 2014-08-26 | $21.13 | $48.28 | 17,600 | — | — |
| 2014-08-25 | $20.81 | $47.55 | 26,000 | — | — |
| 2014-08-22 | $20.55 | $46.95 | 24,200 | — | — |
| 2014-08-21 | $20.50 | $46.84 | 25,200 | — | — |
| 2014-08-20 | $20.13 | $45.99 | 17,200 | — | — |
| 2014-08-19 | $20.45 | $46.72 | 21,100 | — | — |
| 2014-08-18 | $20.40 | $46.61 | 21,500 | — | — |
| 2014-08-15 | $20.34 | $46.47 | 29,200 | — | — |
| 2014-08-14 | $20.47 | $46.77 | 27,000 | — | — |
| 2014-08-13 | $20.62 | $47.11 | 19,000 | — | — |
| 2014-08-12 | $20.63 | $47.13 | 10,100 | — | — |
| 2014-08-11 | $21.08 | $48.16 | 19,800 | — | — |
| 2014-08-08 | $21.05 | $48.09 | 13,000 | — | — |
| 2014-08-07 | $21.06 | $48.12 | 21,700 | — | — |
| 2014-08-06 | $21.00 | $47.98 | 24,000 | — | — |
| 2014-08-05 | $20.44 | $46.70 | 12,900 | — | — |
| 2014-08-04 | $20.61 | $47.09 | 23,200 | — | — |
| 2014-08-01 | $20.03 | $45.76 | 34,000 | — | — |
| 2014-07-31 | $20.17 | $46.08 | 31,500 | — | — |
| 2014-07-30 | $20.42 | $46.66 | 11,200 | — | — |
| 2014-07-29 | $20.46 | $46.75 | 7,500 | — | — |
| 2014-07-28 | $20.52 | $46.88 | 15,500 | — | — |
| 2014-07-25 | $20.57 | $47.00 | 22,200 | — | — |
| 2014-07-24 | $20.78 | $47.48 | 18,700 | — | — |
| 2014-07-23 | $21.30 | $48.67 | 18,000 | — | — |
| 2014-07-22 | $21.59 | $49.33 | 26,500 | — | — |
| 2014-07-21 | $21.15 | $48.32 | 25,500 | — | — |
| 2014-07-18 | $21.32 | $48.71 | 45,900 | — | — |
| 2014-07-17 | $20.43 | $46.68 | 20,000 | — | — |
| 2014-07-16 | $21.08 | $48.16 | 25,400 | — | — |
| 2014-07-15 | $21.07 | $48.14 | 23,800 | — | — |
| 2014-07-14 | $21.73 | $49.65 | 28,200 | — | — |
| 2014-07-11 | $21.84 | $49.90 | 38,100 | — | — |
| 2014-07-10 | $22.45 | $50.88 | 20,800 | — | — |
| 2014-07-09 | $23.04 | $52.22 | 13,000 | — | — |
| 2014-07-08 | $23.42 | $53.08 | 36,000 | — | — |
| 2014-07-07 | $23.85 | $54.05 | 51,200 | — | — |
| 2014-07-03 | $24.88 | $56.39 | 10,300 | — | — |
| 2014-07-02 | $24.63 | $55.82 | 63,100 | — | — |
| 2014-07-01 | $24.13 | $54.69 | 98,200 | — | — |
| 2014-06-30 | $22.94 | $51.99 | 32,100 | — | — |
| 2014-06-27 | $22.72 | $51.49 | 59,400 | — | — |
| 2014-06-26 | $22.56 | $51.13 | 21,200 | — | — |
| 2014-06-25 | $22.70 | $51.45 | 28,900 | — | — |
| 2014-06-24 | $22.53 | $51.06 | 35,100 | — | — |
| 2014-06-23 | $23.24 | $52.67 | 22,000 | — | — |
| 2014-06-20 | $23.59 | $53.47 | 41,100 | — | — |
| 2014-06-19 | $23.52 | $53.31 | 30,400 | — | — |
| 2014-06-18 | $23.57 | $53.42 | 28,300 | — | — |
| 2014-06-17 | $23.12 | $52.40 | 42,800 | — | — |
| 2014-06-16 | $22.44 | $50.86 | 39,500 | — | — |
| 2014-06-13 | $21.74 | $49.27 | 13,400 | — | — |
| 2014-06-12 | $21.96 | $49.77 | 20,000 | — | — |
| 2014-06-11 | $22.22 | $50.36 | 20,900 | — | — |
| 2014-06-10 | $22.23 | $50.38 | 28,700 | — | — |
| 2014-06-09 | $22.28 | $50.50 | 17,300 | — | — |
| 2014-06-06 | $21.91 | $49.66 | 16,300 | — | — |
| 2014-06-05 | $21.67 | $49.11 | 20,400 | — | — |
| 2014-06-04 | $21.07 | $47.75 | 13,600 | — | — |
| 2014-06-03 | $20.98 | $47.55 | 17,500 | — | — |
| 2014-06-02 | $21.39 | $48.48 | 40,200 | — | — |
| 2014-05-30 | $21.59 | $48.93 | 38,600 | — | — |
| 2014-05-29 | $21.48 | $48.68 | 23,900 | — | — |
| 2014-05-28 | $21.41 | $48.52 | 24,500 | — | — |
| 2014-05-27 | $21.55 | $48.84 | 32,900 | — | — |
| 2014-05-23 | $21.30 | $48.28 | 20,800 | — | — |
| 2014-05-22 | $20.70 | $46.92 | 20,200 | — | — |
| 2014-05-21 | $20.26 | $45.92 | 30,200 | — | — |
| 2014-05-20 | $20.00 | $45.33 | 53,700 | — | — |
| 2014-05-19 | $20.87 | $47.30 | 16,600 | — | — |
| 2014-05-16 | $20.29 | $45.99 | 26,100 | — | — |
| 2014-05-15 | $20.03 | $45.40 | 33,100 | — | — |
| 2014-05-14 | $20.46 | $46.37 | 33,700 | — | — |
| 2014-05-13 | $20.73 | $46.98 | 49,400 | — | — |
| 2014-05-12 | $21.50 | $48.73 | 49,900 | — | — |
| 2014-05-09 | $20.35 | $46.12 | 20,200 | — | — |
| 2014-05-08 | $20.06 | $45.47 | 20,500 | — | — |
| 2014-05-07 | $20.57 | $46.62 | 37,500 | — | — |
| 2014-05-06 | $20.02 | $45.37 | 42,700 | — | — |
| 2014-05-05 | $20.25 | $45.90 | 26,200 | — | — |
| 2014-05-02 | $20.10 | $45.56 | 25,900 | — | — |
| 2014-05-01 | $20.29 | $45.99 | 41,400 | — | — |
| 2014-04-30 | $20.03 | $45.40 | 19,900 | — | — |
| 2014-04-29 | $20.00 | $45.33 | 18,400 | — | — |
| 2014-04-28 | $20.01 | $45.35 | 43,000 | — | — |
| 2014-04-25 | $19.80 | $44.88 | 49,500 | — | — |
| 2014-04-24 | $20.03 | $45.40 | 21,600 | — | — |
| 2014-04-23 | $20.72 | $46.96 | 20,100 | — | — |
| 2014-04-22 | $20.97 | $47.53 | 12,700 | — | — |
| 2014-04-21 | $21.14 | $47.91 | 20,100 | — | — |
| 2014-04-17 | $20.92 | $47.41 | 20,800 | — | — |
| 2014-04-16 | $20.54 | $46.55 | 27,900 | — | — |
| 2014-04-15 | $20.38 | $46.19 | 40,400 | — | — |
| 2014-04-14 | $20.01 | $45.35 | 29,700 | — | — |
| 2014-04-11 | $20.00 | $45.33 | 36,800 | — | — |
| 2014-04-10 | $20.08 | $45.10 | 27,500 | — | — |
| 2014-04-09 | $20.39 | $45.80 | 14,400 | — | — |
| 2014-04-08 | $20.16 | $45.28 | 45,800 | — | — |
| 2014-04-07 | $19.51 | $43.82 | 27,500 | — | — |
| 2014-04-04 | $19.12 | $42.95 | 37,100 | — | — |
| 2014-04-03 | $19.38 | $43.53 | 50,300 | — | — |
| 2014-04-02 | $19.32 | $43.40 | 50,400 | — | — |
| 2014-04-01 | $18.94 | $42.54 | 30,100 | — | — |
| 2014-03-31 | $18.87 | $42.38 | 47,600 | — | — |
| 2014-03-28 | $18.55 | $41.67 | 26,700 | — | — |
| 2014-03-27 | $18.37 | $41.26 | 25,800 | — | — |
| 2014-03-26 | $18.71 | $42.03 | 31,400 | — | — |
| 2014-03-25 | $19.19 | $43.10 | 13,500 | — | — |
| 2014-03-24 | $19.13 | $42.97 | 29,200 | — | — |
| 2014-03-21 | $19.10 | $42.90 | 42,100 | — | — |
| 2014-03-20 | $18.86 | $42.36 | 21,500 | — | — |
| 2014-03-19 | $18.54 | $41.64 | 14,800 | — | — |
| 2014-03-18 | $18.58 | $41.73 | 22,700 | — | — |
| 2014-03-17 | $18.45 | $41.44 | 28,100 | — | — |
| 2014-03-14 | $17.73 | $39.82 | 54,900 | — | — |
| 2014-03-13 | $17.82 | $40.03 | 34,300 | — | — |
| 2014-03-12 | $18.15 | $40.77 | 37,200 | — | — |
| 2014-03-11 | $18.64 | $41.87 | 35,800 | — | — |
| 2014-03-10 | $19.51 | $43.82 | 39,300 | — | — |
| 2014-03-07 | $20.08 | $45.10 | 33,300 | — | — |
| 2014-03-06 | $19.97 | $44.86 | 24,100 | — | — |
| 2014-03-05 | $20.19 | $45.35 | 42,800 | — | — |
| 2014-03-04 | $20.43 | $45.89 | 89,900 | — | — |
| 2014-03-03 | $20.13 | $45.21 | 54,000 | — | — |
| 2014-02-28 | $20.45 | $45.93 | 38,300 | — | — |
| 2014-02-27 | $20.46 | $45.96 | 71,100 | — | — |
| 2014-02-26 | $19.98 | $44.88 | 53,600 | — | — |
| 2014-02-25 | $19.99 | $44.90 | 54,700 | — | — |
| 2014-02-24 | $19.97 | $44.86 | 21,700 | — | — |
| 2014-02-21 | $19.77 | $44.41 | 27,500 | — | — |
| 2014-02-20 | $19.82 | $44.52 | 23,100 | — | — |
| 2014-02-19 | $19.52 | $43.84 | 42,400 | — | — |
| 2014-02-18 | $19.43 | $43.64 | 32,200 | — | — |
| 2014-02-14 | $19.05 | $42.79 | 38,700 | — | — |
| 2014-02-13 | $19.00 | $42.68 | 35,000 | — | — |
| 2014-02-12 | $18.50 | $41.55 | 30,600 | — | — |
| 2014-02-11 | $18.15 | $40.77 | 31,900 | — | — |
| 2014-02-10 | $17.95 | $40.32 | 57,600 | — | — |
| 2014-02-07 | $17.28 | $38.81 | 23,300 | — | — |
| 2014-02-06 | $17.26 | $38.77 | 40,600 | — | — |
| 2014-02-05 | $16.53 | $37.13 | 72,100 | — | — |
| 2014-02-04 | $16.93 | $38.03 | 47,900 | — | — |
| 2014-02-03 | $16.99 | $38.16 | 77,900 | — | — |
| 2014-01-31 | $17.81 | $40.00 | 33,800 | — | — |
| 2014-01-30 | $18.22 | $40.92 | 50,800 | — | — |
| 2014-01-29 | $17.57 | $39.46 | 39,600 | — | — |
| 2014-01-28 | $17.76 | $39.89 | 59,400 | — | — |
| 2014-01-27 | $17.51 | $39.33 | 66,500 | — | — |
| 2014-01-24 | $17.33 | $38.93 | 46,100 | — | — |
| 2014-01-23 | $18.01 | $40.45 | 24,300 | — | — |
| 2014-01-22 | $18.31 | $41.13 | 15,200 | — | — |
| 2014-01-21 | $18.24 | $40.97 | 28,000 | — | — |
| 2014-01-17 | $18.34 | $41.19 | 24,600 | — | — |
| 2014-01-16 | $18.59 | $41.76 | 28,500 | — | — |
| 2014-01-15 | $18.57 | $41.71 | 20,300 | — | — |
| 2014-01-14 | $18.52 | $41.60 | 30,000 | — | — |
| 2014-01-13 | $18.19 | $40.86 | 40,900 | — | — |
| 2014-01-10 | $18.81 | $41.85 | 45,400 | — | — |
| 2014-01-09 | $18.92 | $42.09 | 29,800 | — | — |
| 2014-01-08 | $19.25 | $42.82 | 42,100 | — | — |
| 2014-01-07 | $19.33 | $43.00 | 52,800 | — | — |
| 2014-01-06 | $19.18 | $42.67 | 32,100 | — | — |
| 2014-01-03 | $19.24 | $42.80 | 17,300 | — | — |
| 2014-01-02 | $19.38 | $43.11 | 31,200 | — | — |