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 | $30.00 | $40.58 | 3,600 | — | — |
| 2014-12-30 | $28.79 | $38.95 | 1,200 | — | — |
| 2014-12-29 | $28.79 | $38.95 | 3,800 | — | — |
| 2014-12-26 | $29.00 | $39.23 | 5,200 | — | — |
| 2014-12-24 | $28.78 | $38.93 | 12,400 | — | — |
| 2014-12-23 | $27.50 | $37.20 | 4,800 | — | — |
| 2014-12-22 | $27.50 | $37.20 | 11,000 | — | — |
| 2014-12-19 | $29.37 | $39.73 | 4,900 | — | — |
| 2014-12-18 | $31.23 | $42.25 | 2,000 | — | — |
| 2014-12-17 | $29.74 | $40.23 | 3,100 | — | — |
| 2014-12-16 | $31.95 | $43.22 | 9,200 | — | — |
| 2014-12-15 | $33.95 | $45.93 | 10,800 | — | — |
| 2014-12-12 | $32.60 | $44.10 | 1,900 | — | — |
| 2014-12-11 | $32.30 | $43.70 | 17,600 | — | — |
| 2014-12-10 | $31.13 | $42.11 | 3,100 | — | — |
| 2014-12-09 | $30.35 | $41.06 | 3,700 | — | — |
| 2014-12-08 | $30.00 | $40.58 | 12,100 | — | — |
| 2014-12-05 | $27.49 | $37.19 | 15,900 | — | — |
| 2014-12-04 | $30.42 | $41.15 | 35,000 | — | — |
| 2014-12-03 | $36.84 | $49.84 | 21,200 | — | — |
| 2014-12-02 | $37.00 | $50.05 | 19,000 | — | — |
| 2014-12-01 | $33.61 | $45.47 | 36,300 | — | — |
| 2014-11-28 | $29.63 | $40.08 | 2,700 | — | — |
| 2014-11-26 | $27.94 | $37.80 | 11,600 | — | — |
| 2014-11-25 | $26.59 | $35.97 | 10,200 | — | — |
| 2014-11-24 | $25.19 | $34.08 | 8,800 | — | — |
| 2014-11-21 | $25.43 | $34.40 | 24,300 | — | — |
| 2014-11-20 | $25.07 | $33.91 | 23,600 | — | — |
| 2014-11-19 | $23.75 | $32.13 | 5,300 | — | — |
| 2014-11-18 | $23.70 | $32.06 | 23,200 | — | — |
| 2014-11-17 | $24.95 | $33.75 | 14,100 | — | — |
| 2014-11-14 | $23.00 | $31.11 | 33,000 | — | — |
| 2014-11-13 | $22.90 | $30.98 | 16,300 | — | — |
| 2014-11-12 | $23.26 | $31.47 | 1,400 | — | — |
| 2014-11-11 | $23.90 | $32.33 | 6,600 | — | — |
| 2014-11-10 | $23.65 | $31.99 | 27,000 | — | — |
| 2014-11-07 | $22.22 | $30.06 | 20,500 | — | — |
| 2014-11-06 | $21.20 | $28.68 | 1,200 | — | — |
| 2014-11-05 | $20.90 | $28.27 | 1,800 | — | — |
| 2014-11-04 | $20.80 | $28.14 | 21,500 | — | — |
| 2014-11-03 | $20.17 | $27.29 | 12,000 | — | — |
| 2014-10-31 | $20.00 | $27.06 | 14,400 | — | — |
| 2014-10-30 | $20.85 | $28.21 | 30,300 | — | — |
| 2014-10-29 | $18.44 | $24.95 | 5,200 | — | — |
| 2014-10-28 | $17.30 | $23.40 | 5,200 | — | — |
| 2014-10-27 | $18.68 | $25.27 | 4,700 | — | — |
| 2014-10-24 | $19.99 | $27.04 | 7,200 | — | — |
| 2014-10-23 | $19.97 | $27.02 | 14,300 | — | — |
| 2014-10-22 | $20.24 | $27.38 | 400 | — | — |
| 2014-10-21 | $20.24 | $27.38 | 1,000 | — | — |
| 2014-10-20 | $19.90 | $26.92 | 2,300 | — | — |
| 2014-10-17 | $20.22 | $27.35 | 400 | — | — |
| 2014-10-16 | $19.92 | $26.95 | 1,700 | — | — |
| 2014-10-15 | $20.22 | $27.35 | 1,000 | — | — |
| 2014-10-14 | $20.25 | $27.39 | 12,000 | — | — |
| 2014-10-13 | $19.93 | $26.96 | 2,100 | — | — |
| 2014-10-10 | $20.00 | $27.06 | 3,900 | — | — |
| 2014-10-09 | $20.49 | $27.72 | 2,500 | — | — |
| 2014-10-08 | $20.29 | $27.45 | 10,800 | — | — |
| 2014-10-07 | $20.48 | $27.71 | 1,300 | — | — |
| 2014-10-06 | $20.43 | $27.64 | 11,000 | — | — |
| 2014-10-03 | $20.05 | $27.12 | 1,000 | — | — |
| 2014-10-02 | $20.02 | $27.08 | 17,900 | — | — |
| 2014-10-01 | $19.62 | $26.54 | 4,200 | — | — |
| 2014-09-30 | $19.91 | $26.93 | 3,200 | — | — |
| 2014-09-29 | $19.75 | $26.72 | 4,300 | — | — |
| 2014-09-26 | $20.14 | $27.25 | 8,900 | — | — |
| 2014-09-25 | $19.25 | $26.04 | 15,600 | — | — |
| 2014-09-24 | $19.00 | $25.70 | 17,700 | — | — |
| 2014-09-23 | $19.60 | $26.51 | 26,900 | — | — |
| 2014-09-22 | $18.91 | $25.58 | 6,500 | — | — |
| 2014-09-19 | $17.75 | $24.01 | 20,700 | — | — |
| 2014-09-18 | $17.01 | $23.01 | 900 | — | — |
| 2014-09-17 | $17.05 | $23.07 | 1,100 | — | — |
| 2014-09-16 | $17.02 | $23.02 | 3,800 | — | — |
| 2014-09-15 | $16.99 | $22.98 | 7,000 | — | — |
| 2014-09-12 | $16.83 | $22.77 | 900 | — | — |
| 2014-09-11 | $16.90 | $22.86 | 600 | — | — |
| 2014-09-10 | $16.90 | $22.86 | 0 | — | — |
| 2014-09-09 | $16.90 | $22.86 | 1,000 | — | — |
| 2014-09-08 | $16.85 | $22.79 | 5,700 | — | — |
| 2014-09-05 | $16.55 | $22.39 | 2,500 | — | — |
| 2014-09-04 | $16.50 | $22.32 | 1,300 | — | — |
| 2014-09-03 | $16.14 | $21.83 | 5,900 | — | — |
| 2014-09-02 | $16.39 | $22.17 | 2,900 | — | — |
| 2014-08-29 | $16.50 | $22.32 | 8,200 | — | — |
| 2014-08-28 | $16.40 | $22.19 | 800 | — | — |
| 2014-08-27 | $15.95 | $21.58 | 2,300 | — | — |
| 2014-08-26 | $15.66 | $21.18 | 2,000 | — | — |
| 2014-08-25 | $15.65 | $21.17 | 1,700 | — | — |
| 2014-08-22 | $15.95 | $21.58 | 1,900 | — | — |
| 2014-08-21 | $15.94 | $21.56 | 1,400 | — | — |
| 2014-08-20 | $15.67 | $21.20 | 300 | — | — |
| 2014-08-19 | $15.90 | $21.51 | 1,600 | — | — |
| 2014-08-18 | $15.84 | $21.43 | 2,700 | — | — |
| 2014-08-15 | $15.47 | $20.93 | 1,400 | — | — |
| 2014-08-14 | $15.32 | $20.72 | 11,300 | — | — |
| 2014-08-13 | $14.45 | $19.55 | 800 | — | — |
| 2014-08-12 | $14.46 | $19.56 | 1,700 | — | — |
| 2014-08-11 | $14.85 | $20.09 | 1,200 | — | — |
| 2014-08-08 | $14.30 | $19.34 | 0 | — | — |
| 2014-08-07 | $14.30 | $19.34 | 1,500 | — | — |
| 2014-08-06 | $14.02 | $18.97 | 1,300 | — | — |
| 2014-08-05 | $14.09 | $19.06 | 500 | — | — |
| 2014-08-04 | $14.33 | $19.39 | 1,200 | — | — |
| 2014-08-01 | $14.73 | $19.93 | 4,600 | — | — |
| 2014-07-31 | $14.89 | $20.14 | 5,000 | — | — |
| 2014-07-30 | $14.67 | $19.85 | 4,600 | — | — |
| 2014-07-29 | $14.57 | $19.71 | 3,800 | — | — |
| 2014-07-28 | $14.46 | $19.56 | 1,800 | — | — |
| 2014-07-25 | $14.52 | $19.64 | 3,700 | — | — |
| 2014-07-24 | $14.35 | $19.41 | 20,100 | — | — |
| 2014-07-23 | $14.07 | $19.03 | 2,000 | — | — |
| 2014-07-22 | $13.82 | $18.70 | 1,000 | — | — |
| 2014-07-21 | $13.90 | $18.80 | 200 | — | — |
| 2014-07-18 | $13.76 | $18.61 | 300 | — | — |
| 2014-07-17 | $13.81 | $18.68 | 11,300 | — | — |
| 2014-07-16 | $13.95 | $18.87 | 600 | — | — |
| 2014-07-15 | $13.83 | $18.71 | 0 | — | — |
| 2014-07-14 | $13.83 | $18.71 | 700 | — | — |
| 2014-07-11 | $13.76 | $18.61 | 500 | — | — |
| 2014-07-10 | $14.09 | $19.06 | 600 | — | — |
| 2014-07-09 | $13.71 | $18.55 | 2,800 | — | — |
| 2014-07-08 | $13.48 | $18.24 | 18,700 | — | — |
| 2014-07-07 | $13.56 | $18.34 | 6,000 | — | — |
| 2014-07-03 | $14.70 | $19.89 | 1,000 | — | — |
| 2014-07-02 | $14.67 | $19.85 | 0 | — | — |
| 2014-07-01 | $14.67 | $19.85 | 1,000 | — | — |
| 2014-06-30 | $14.60 | $19.75 | 200 | — | — |
| 2014-06-27 | $14.89 | $20.14 | 1,400 | — | — |
| 2014-06-26 | $14.65 | $19.82 | 0 | — | — |
| 2014-06-25 | $14.65 | $19.82 | 400 | — | — |
| 2014-06-24 | $14.65 | $19.82 | 3,400 | — | — |
| 2014-06-23 | $14.55 | $19.68 | 8,000 | — | — |
| 2014-06-20 | $14.75 | $19.95 | 500 | — | — |
| 2014-06-19 | $14.98 | $20.26 | 100 | — | — |
| 2014-06-18 | $14.63 | $19.79 | 300 | — | — |
| 2014-06-17 | $14.67 | $19.85 | 6,500 | — | — |
| 2014-06-16 | $14.95 | $20.22 | 0 | — | — |
| 2014-06-13 | $14.95 | $20.22 | 200 | — | — |
| 2014-06-12 | $14.50 | $19.62 | 0 | — | — |
| 2014-06-11 | $14.50 | $19.62 | 0 | — | — |
| 2014-06-10 | $14.50 | $19.62 | 3,200 | — | — |
| 2014-06-09 | $14.25 | $19.28 | 500 | — | — |
| 2014-06-06 | $14.25 | $19.28 | 100 | — | — |
| 2014-06-05 | $14.25 | $19.28 | 200 | — | — |
| 2014-06-04 | $14.25 | $19.28 | 100 | — | — |
| 2014-06-03 | $14.11 | $19.09 | 1,000 | — | — |
| 2014-06-02 | $14.26 | $19.29 | 2,600 | — | — |
| 2014-05-30 | $14.09 | $19.06 | 0 | — | — |
| 2014-05-29 | $14.09 | $19.06 | 1,000 | — | — |
| 2014-05-28 | $14.62 | $19.78 | 700 | — | — |
| 2014-05-27 | $14.80 | $20.02 | 13,300 | — | — |
| 2014-05-23 | $14.97 | $20.25 | 700 | — | — |
| 2014-05-22 | $14.70 | $19.89 | 8,400 | — | — |
| 2014-05-21 | $15.00 | $20.29 | 300 | — | — |
| 2014-05-20 | $14.78 | $19.99 | 2,100 | — | — |
| 2014-05-19 | $14.90 | $20.16 | 2,500 | — | — |
| 2014-05-16 | $14.32 | $19.37 | 500 | — | — |
| 2014-05-15 | $14.02 | $18.97 | 3,500 | — | — |
| 2014-05-14 | $14.46 | $19.56 | 800 | — | — |
| 2014-05-13 | $14.30 | $19.34 | 15,300 | — | — |
| 2014-05-12 | $14.38 | $19.45 | 1,200 | — | — |
| 2014-05-09 | $14.70 | $19.89 | 700 | — | — |
| 2014-05-08 | $14.30 | $19.34 | 9,000 | — | — |
| 2014-05-07 | $14.66 | $19.83 | 0 | — | — |
| 2014-05-06 | $14.66 | $19.83 | 600 | — | — |
| 2014-05-05 | $14.38 | $19.45 | 500 | — | — |
| 2014-05-02 | $14.74 | $19.94 | 10,600 | — | — |
| 2014-05-01 | $13.95 | $18.87 | 0 | — | — |
| 2014-04-30 | $13.95 | $18.87 | 9,000 | — | — |
| 2014-04-29 | $13.77 | $18.63 | 8,300 | — | — |
| 2014-04-28 | $14.47 | $19.57 | 1,600 | — | — |
| 2014-04-25 | $14.70 | $19.89 | 0 | — | — |
| 2014-04-24 | $14.70 | $19.89 | 0 | — | — |
| 2014-04-23 | $14.70 | $19.89 | 3,200 | — | — |
| 2014-04-22 | $14.60 | $19.75 | 400 | — | — |
| 2014-04-21 | $14.29 | $19.33 | 1,500 | — | — |
| 2014-04-17 | $14.00 | $18.94 | 4,000 | — | — |
| 2014-04-16 | $13.81 | $18.68 | 400 | — | — |
| 2014-04-15 | $14.08 | $19.05 | 1,500 | — | — |
| 2014-04-14 | $14.77 | $19.98 | 800 | — | — |
| 2014-04-11 | $15.00 | $20.29 | 1,100 | — | — |
| 2014-04-10 | $14.72 | $19.91 | 4,500 | — | — |
| 2014-04-09 | $15.00 | $20.29 | 800 | — | — |
| 2014-04-08 | $14.99 | $20.28 | 0 | — | — |
| 2014-04-07 | $14.99 | $20.28 | 200 | — | — |
| 2014-04-04 | $14.66 | $19.83 | 23,400 | — | — |
| 2014-04-03 | $14.64 | $19.80 | 9,200 | — | — |
| 2014-04-02 | $15.11 | $20.44 | 1,800 | — | — |
| 2014-04-01 | $14.65 | $19.82 | 0 | — | — |
| 2014-03-31 | $14.65 | $19.82 | 2,200 | — | — |
| 2014-03-28 | $14.78 | $19.99 | 15,300 | — | — |
| 2014-03-27 | $14.68 | $19.86 | 300 | — | — |
| 2014-03-26 | $14.79 | $20.01 | 200 | — | — |
| 2014-03-25 | $14.69 | $19.87 | 800 | — | — |
| 2014-03-24 | $14.90 | $20.16 | 2,300 | — | — |
| 2014-03-21 | $14.85 | $20.09 | 300 | — | — |
| 2014-03-20 | $14.85 | $20.09 | 1,600 | — | — |
| 2014-03-19 | $14.30 | $19.34 | 7,400 | — | — |
| 2014-03-18 | $14.35 | $19.41 | 26,500 | — | — |
| 2014-03-17 | $14.46 | $19.56 | 30,700 | — | — |
| 2014-03-14 | $14.78 | $19.99 | 8,900 | — | — |
| 2014-03-13 | $15.48 | $20.94 | 27,000 | — | — |
| 2014-03-12 | $15.42 | $20.86 | 15,800 | — | — |
| 2014-03-11 | $15.82 | $21.40 | 1,400 | — | — |
| 2014-03-10 | $15.72 | $21.27 | 2,100 | — | — |
| 2014-03-07 | $15.26 | $20.64 | 900 | — | — |
| 2014-03-06 | $15.91 | $21.52 | 500 | — | — |
| 2014-03-05 | $15.96 | $21.59 | 700 | — | — |
| 2014-03-04 | $15.79 | $21.36 | 3,000 | — | — |
| 2014-03-03 | $15.70 | $21.24 | 2,700 | — | — |
| 2014-02-28 | $15.00 | $20.29 | 700 | — | — |
| 2014-02-27 | $15.15 | $20.49 | 1,800 | — | — |
| 2014-02-26 | $15.13 | $20.47 | 2,700 | — | — |
| 2014-02-25 | $15.51 | $20.98 | 1,400 | — | — |
| 2014-02-24 | $15.65 | $21.17 | 1,800 | — | — |
| 2014-02-21 | $15.70 | $21.24 | 200 | — | — |
| 2014-02-20 | $15.59 | $21.09 | 900 | — | — |
| 2014-02-19 | $15.55 | $21.04 | 3,700 | — | — |
| 2014-02-18 | $15.60 | $21.10 | 31,000 | — | — |
| 2014-02-14 | $14.93 | $20.20 | 0 | — | — |
| 2014-02-13 | $14.93 | $20.20 | 700 | — | — |
| 2014-02-12 | $14.90 | $20.16 | 7,500 | — | — |
| 2014-02-11 | $14.68 | $19.86 | 27,900 | — | — |
| 2014-02-10 | $13.58 | $18.37 | 15,400 | — | — |
| 2014-02-07 | $14.09 | $19.06 | 3,500 | — | — |
| 2014-02-06 | $14.01 | $18.95 | 1,200 | — | — |
| 2014-02-05 | $14.02 | $18.97 | 800 | — | — |
| 2014-02-04 | $14.00 | $18.94 | 3,100 | — | — |
| 2014-02-03 | $14.24 | $19.26 | 6,000 | — | — |
| 2014-01-31 | $14.43 | $19.52 | 400 | — | — |
| 2014-01-30 | $14.72 | $19.91 | 900 | — | — |
| 2014-01-29 | $14.94 | $20.21 | 400 | — | — |
| 2014-01-28 | $14.77 | $19.98 | 100 | — | — |
| 2014-01-27 | $14.33 | $19.39 | 0 | — | — |
| 2014-01-24 | $14.33 | $19.39 | 2,300 | — | — |
| 2014-01-23 | $14.95 | $20.22 | 1,100 | — | — |
| 2014-01-22 | $14.98 | $20.26 | 200 | — | — |
| 2014-01-21 | $15.08 | $20.40 | 3,900 | — | — |
| 2014-01-17 | $14.68 | $19.86 | 1,200 | — | — |
| 2014-01-16 | $14.41 | $19.49 | 5,400 | — | — |
| 2014-01-15 | $14.50 | $19.62 | 0 | — | — |
| 2014-01-14 | $14.50 | $19.62 | 800 | — | — |
| 2014-01-13 | $14.30 | $19.34 | 4,300 | — | — |
| 2014-01-10 | $14.20 | $19.21 | 1,500 | — | — |
| 2014-01-09 | $13.98 | $18.91 | 1,100 | — | — |
| 2014-01-08 | $13.94 | $18.86 | 500 | — | — |
| 2014-01-07 | $13.50 | $18.26 | 2,200 | — | — |
| 2014-01-06 | $13.50 | $18.26 | 4,700 | — | — |
| 2014-01-03 | $13.55 | $18.33 | 11,800 | — | — |
| 2014-01-02 | $13.10 | $17.72 | 5,600 | — | — |