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
- 1992-02-28 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 | $17.32 | $152.16 | 82,400 | — | — |
| 2014-12-30 | $17.36 | $152.51 | 95,300 | — | — |
| 2014-12-29 | $18.07 | $158.75 | 38,200 | — | — |
| 2014-12-26 | $18.89 | $164.08 | 33,400 | — | — |
| 2014-12-24 | $18.91 | $164.25 | 21,200 | — | — |
| 2014-12-23 | $19.44 | $168.85 | 38,800 | — | — |
| 2014-12-22 | $18.36 | $159.47 | 82,200 | — | — |
| 2014-12-19 | $20.27 | $176.06 | 49,400 | — | — |
| 2014-12-18 | $18.67 | $162.17 | 42,800 | — | — |
| 2014-12-17 | $19.07 | $165.64 | 56,900 | — | — |
| 2014-12-16 | $17.93 | $155.74 | 63,100 | — | — |
| 2014-12-15 | $18.17 | $157.82 | 59,700 | — | — |
| 2014-12-12 | $20.28 | $176.15 | 27,200 | — | — |
| 2014-12-11 | $21.30 | $185.01 | 20,900 | — | — |
| 2014-12-10 | $20.95 | $181.97 | 26,900 | — | — |
| 2014-12-09 | $21.86 | $189.87 | 62,000 | — | — |
| 2014-12-08 | $20.63 | $179.19 | 65,800 | — | — |
| 2014-12-05 | $23.02 | $199.95 | 24,900 | — | — |
| 2014-12-04 | $23.39 | $203.16 | 23,700 | — | — |
| 2014-12-03 | $23.80 | $206.73 | 45,500 | — | — |
| 2014-12-02 | $23.23 | $201.77 | 25,700 | — | — |
| 2014-12-01 | $23.99 | $208.38 | 71,100 | — | — |
| 2014-11-28 | $25.10 | $218.02 | 42,200 | — | — |
| 2014-11-26 | $26.42 | $229.48 | 10,500 | — | — |
| 2014-11-25 | $26.42 | $229.48 | 20,800 | — | — |
| 2014-11-24 | $27.20 | $234.78 | 57,300 | — | — |
| 2014-11-21 | $28.01 | $241.77 | 22,500 | — | — |
| 2014-11-20 | $27.99 | $241.60 | 23,000 | — | — |
| 2014-11-19 | $26.80 | $231.33 | 9,100 | — | — |
| 2014-11-18 | $26.85 | $231.76 | 16,200 | — | — |
| 2014-11-17 | $27.03 | $233.31 | 20,600 | — | — |
| 2014-11-14 | $26.96 | $232.71 | 10,800 | — | — |
| 2014-11-13 | $26.86 | $231.85 | 25,700 | — | — |
| 2014-11-12 | $27.59 | $238.15 | 27,700 | — | — |
| 2014-11-11 | $26.99 | $232.97 | 43,700 | — | — |
| 2014-11-10 | $26.53 | $229.00 | 14,500 | — | — |
| 2014-11-07 | $27.28 | $235.47 | 23,800 | — | — |
| 2014-11-06 | $27.40 | $236.51 | 14,600 | — | — |
| 2014-11-05 | $27.38 | $236.33 | 18,000 | — | — |
| 2014-11-04 | $26.44 | $228.22 | 27,100 | — | — |
| 2014-11-03 | $26.46 | $228.39 | 26,400 | — | — |
| 2014-10-31 | $27.10 | $233.92 | 27,100 | — | — |
| 2014-10-30 | $26.67 | $230.21 | 10,400 | — | — |
| 2014-10-29 | $27.23 | $235.04 | 14,800 | — | — |
| 2014-10-28 | $27.18 | $232.97 | 19,400 | — | — |
| 2014-10-27 | $26.91 | $230.65 | 25,600 | — | — |
| 2014-10-24 | $26.73 | $229.11 | 20,800 | — | — |
| 2014-10-23 | $27.09 | $232.20 | 22,200 | — | — |
| 2014-10-22 | $26.60 | $228.00 | 59,900 | — | — |
| 2014-10-21 | $27.52 | $235.88 | 47,900 | — | — |
| 2014-10-20 | $27.00 | $231.43 | 51,300 | — | — |
| 2014-10-17 | $26.81 | $229.80 | 49,100 | — | — |
| 2014-10-16 | $27.86 | $238.80 | 38,200 | — | — |
| 2014-10-15 | $26.57 | $227.74 | 64,400 | — | — |
| 2014-10-14 | $25.43 | $217.97 | 54,000 | — | — |
| 2014-10-13 | $25.60 | $219.43 | 82,300 | — | — |
| 2014-10-10 | $26.97 | $231.17 | 85,700 | — | — |
| 2014-10-09 | $28.63 | $245.40 | 46,200 | — | — |
| 2014-10-08 | $30.20 | $258.85 | 28,200 | — | — |
| 2014-10-07 | $30.60 | $262.28 | 16,700 | — | — |
| 2014-10-06 | $30.81 | $264.08 | 17,800 | — | — |
| 2014-10-03 | $30.91 | $264.94 | 28,900 | — | — |
| 2014-10-02 | $31.09 | $266.48 | 11,800 | — | — |
| 2014-10-01 | $31.73 | $271.97 | 24,500 | — | — |
| 2014-09-30 | $31.81 | $272.65 | 13,700 | — | — |
| 2014-09-29 | $31.81 | $272.65 | 8,200 | — | — |
| 2014-09-26 | $31.78 | $272.40 | 14,700 | — | — |
| 2014-09-25 | $31.17 | $264.85 | 23,000 | — | — |
| 2014-09-24 | $31.61 | $268.59 | 12,200 | — | — |
| 2014-09-23 | $31.69 | $269.27 | 12,900 | — | — |
| 2014-09-22 | $32.04 | $272.25 | 11,600 | — | — |
| 2014-09-19 | $32.06 | $272.42 | 9,700 | — | — |
| 2014-09-18 | $31.65 | $268.93 | 19,300 | — | — |
| 2014-09-17 | $31.68 | $269.19 | 11,200 | — | — |
| 2014-09-16 | $31.40 | $266.81 | 19,700 | — | — |
| 2014-09-15 | $31.18 | $264.94 | 10,500 | — | — |
| 2014-09-12 | $31.35 | $266.38 | 30,200 | — | — |
| 2014-09-11 | $31.80 | $270.21 | 21,800 | — | — |
| 2014-09-10 | $31.80 | $270.21 | 13,100 | — | — |
| 2014-09-09 | $32.00 | $271.91 | 16,700 | — | — |
| 2014-09-08 | $31.55 | $268.08 | 26,100 | — | — |
| 2014-09-05 | $31.88 | $270.89 | 32,400 | — | — |
| 2014-09-04 | $32.00 | $271.91 | 15,500 | — | — |
| 2014-09-03 | $32.41 | $275.39 | 28,200 | — | — |
| 2014-09-02 | $32.29 | $274.37 | 25,800 | — | — |
| 2014-08-29 | $32.77 | $278.45 | 40,900 | — | — |
| 2014-08-28 | $31.62 | $268.68 | 19,300 | — | — |
| 2014-08-27 | $31.21 | $265.19 | 11,500 | — | — |
| 2014-08-26 | $31.24 | $263.28 | 53,500 | — | — |
| 2014-08-25 | $31.43 | $264.88 | 16,100 | — | — |
| 2014-08-22 | $31.15 | $262.52 | 18,000 | — | — |
| 2014-08-21 | $31.39 | $264.55 | 18,600 | — | — |
| 2014-08-20 | $31.25 | $263.37 | 60,500 | — | — |
| 2014-08-19 | $31.17 | $262.69 | 13,300 | — | — |
| 2014-08-18 | $31.01 | $261.34 | 23,300 | — | — |
| 2014-08-15 | $31.05 | $261.68 | 15,100 | — | — |
| 2014-08-14 | $31.67 | $266.91 | 14,400 | — | — |
| 2014-08-13 | $30.79 | $259.49 | 11,300 | — | — |
| 2014-08-12 | $31.10 | $262.10 | 12,600 | — | — |
| 2014-08-11 | $30.95 | $260.84 | 11,800 | — | — |
| 2014-08-08 | $31.00 | $261.26 | 8,700 | — | — |
| 2014-08-07 | $30.31 | $255.44 | 14,000 | — | — |
| 2014-08-06 | $30.80 | $259.57 | 6,100 | — | — |
| 2014-08-05 | $30.53 | $257.30 | 14,400 | — | — |
| 2014-08-04 | $30.98 | $261.09 | 29,300 | — | — |
| 2014-08-01 | $30.66 | $258.39 | 17,200 | — | — |
| 2014-07-31 | $30.95 | $260.84 | 29,700 | — | — |
| 2014-07-30 | $31.99 | $269.60 | 21,500 | — | — |
| 2014-07-29 | $33.17 | $279.55 | 8,000 | — | — |
| 2014-07-28 | $32.93 | $275.58 | 25,100 | — | — |
| 2014-07-25 | $32.91 | $275.41 | 17,700 | — | — |
| 2014-07-24 | $33.27 | $278.42 | 8,500 | — | — |
| 2014-07-23 | $33.30 | $278.67 | 6,200 | — | — |
| 2014-07-22 | $33.19 | $277.75 | 27,700 | — | — |
| 2014-07-21 | $33.09 | $276.92 | 16,700 | — | — |
| 2014-07-18 | $32.57 | $272.57 | 7,400 | — | — |
| 2014-07-17 | $32.34 | $270.64 | 22,000 | — | — |
| 2014-07-16 | $32.45 | $271.56 | 14,000 | — | — |
| 2014-07-15 | $32.66 | $273.32 | 23,600 | — | — |
| 2014-07-14 | $33.17 | $277.59 | 8,300 | — | — |
| 2014-07-11 | $33.25 | $278.26 | 6,700 | — | — |
| 2014-07-10 | $33.14 | $277.34 | 18,600 | — | — |
| 2014-07-09 | $33.38 | $279.34 | 13,400 | — | — |
| 2014-07-08 | $33.65 | $281.60 | 11,600 | — | — |
| 2014-07-07 | $33.74 | $282.36 | 11,100 | — | — |
| 2014-07-03 | $33.91 | $283.78 | 12,800 | — | — |
| 2014-07-02 | $33.25 | $278.26 | 20,200 | — | — |
| 2014-07-01 | $33.17 | $277.59 | 27,300 | — | — |
| 2014-06-30 | $33.10 | $277.00 | 21,300 | — | — |
| 2014-06-27 | $33.37 | $279.26 | 13,600 | — | — |
| 2014-06-26 | $33.47 | $280.10 | 9,700 | — | — |
| 2014-06-25 | $33.74 | $280.95 | 22,000 | — | — |
| 2014-06-24 | $33.90 | $282.28 | 59,200 | — | — |
| 2014-06-23 | $34.63 | $288.36 | 45,000 | — | — |
| 2014-06-20 | $35.21 | $293.19 | 97,900 | — | — |
| 2014-06-19 | $37.82 | $314.92 | 13,300 | — | — |
| 2014-06-18 | $37.35 | $311.01 | 30,600 | — | — |
| 2014-06-17 | $37.87 | $315.34 | 14,500 | — | — |
| 2014-06-16 | $36.93 | $307.51 | 10,500 | — | — |
| 2014-06-13 | $36.75 | $306.01 | 11,000 | — | — |
| 2014-06-12 | $36.40 | $303.10 | 13,500 | — | — |
| 2014-06-11 | $36.21 | $301.52 | 9,300 | — | — |
| 2014-06-10 | $36.22 | $301.60 | 15,000 | — | — |
| 2014-06-09 | $36.30 | $302.27 | 16,500 | — | — |
| 2014-06-06 | $36.17 | $301.18 | 9,400 | — | — |
| 2014-06-05 | $35.83 | $298.35 | 6,800 | — | — |
| 2014-06-04 | $35.81 | $298.19 | 9,800 | — | — |
| 2014-06-03 | $35.54 | $295.94 | 5,100 | — | — |
| 2014-06-02 | $35.55 | $296.02 | 10,800 | — | — |
| 2014-05-30 | $35.23 | $293.36 | 10,100 | — | — |
| 2014-05-29 | $35.20 | $293.11 | 34,700 | — | — |
| 2014-05-28 | $35.72 | $297.44 | 19,000 | — | — |
| 2014-05-27 | $35.99 | $297.60 | 56,500 | — | — |
| 2014-05-23 | $35.00 | $289.42 | 17,300 | — | — |
| 2014-05-22 | $35.20 | $291.07 | 22,900 | — | — |
| 2014-05-21 | $35.40 | $292.73 | 28,900 | — | — |
| 2014-05-20 | $34.80 | $287.76 | 52,800 | — | — |
| 2014-05-19 | $33.34 | $275.69 | 31,900 | — | — |
| 2014-05-16 | $32.88 | $271.89 | 40,800 | — | — |
| 2014-05-15 | $32.62 | $269.74 | 21,000 | — | — |
| 2014-05-14 | $32.18 | $266.10 | 10,300 | — | — |
| 2014-05-13 | $32.95 | $272.47 | 9,100 | — | — |
| 2014-05-12 | $32.71 | $270.48 | 14,700 | — | — |
| 2014-05-09 | $32.30 | $267.09 | 28,700 | — | — |
| 2014-05-08 | $32.40 | $267.92 | 20,400 | — | — |
| 2014-05-07 | $32.62 | $269.74 | 32,500 | — | — |
| 2014-05-06 | $32.29 | $267.01 | 14,200 | — | — |
| 2014-05-05 | $32.12 | $265.60 | 12,900 | — | — |
| 2014-05-02 | $32.39 | $267.84 | 15,800 | — | — |
| 2014-05-01 | $31.81 | $263.04 | 17,400 | — | — |
| 2014-04-30 | $32.14 | $265.77 | 23,800 | — | — |
| 2014-04-29 | $31.94 | $264.11 | 39,100 | — | — |
| 2014-04-28 | $31.50 | $260.48 | 12,000 | — | — |
| 2014-04-25 | $31.50 | $258.75 | 18,700 | — | — |
| 2014-04-24 | $31.32 | $257.27 | 15,700 | — | — |
| 2014-04-23 | $31.60 | $259.57 | 12,200 | — | — |
| 2014-04-22 | $31.19 | $256.20 | 14,900 | — | — |
| 2014-04-21 | $31.11 | $255.54 | 15,400 | — | — |
| 2014-04-17 | $31.09 | $255.38 | 10,400 | — | — |
| 2014-04-16 | $31.20 | $256.28 | 14,000 | — | — |
| 2014-04-15 | $31.06 | $255.13 | 11,500 | — | — |
| 2014-04-14 | $31.18 | $256.12 | 9,200 | — | — |
| 2014-04-11 | $31.05 | $255.05 | 15,200 | — | — |
| 2014-04-10 | $31.31 | $257.19 | 13,500 | — | — |
| 2014-04-09 | $31.23 | $256.53 | 12,100 | — | — |
| 2014-04-08 | $31.09 | $255.38 | 18,600 | — | — |
| 2014-04-07 | $30.75 | $252.59 | 11,000 | — | — |
| 2014-04-04 | $30.95 | $254.23 | 22,600 | — | — |
| 2014-04-03 | $31.00 | $254.64 | 8,000 | — | — |
| 2014-04-02 | $30.90 | $253.82 | 18,700 | — | — |
| 2014-04-01 | $31.20 | $256.28 | 4,700 | — | — |
| 2014-03-31 | $31.16 | $255.96 | 12,400 | — | — |
| 2014-03-28 | $31.19 | $256.20 | 9,800 | — | — |
| 2014-03-27 | $31.01 | $254.72 | 9,800 | — | — |
| 2014-03-26 | $31.84 | $259.40 | 23,700 | — | — |
| 2014-03-25 | $32.06 | $261.19 | 32,100 | — | — |
| 2014-03-24 | $31.79 | $258.99 | 27,600 | — | — |
| 2014-03-21 | $30.91 | $251.82 | 29,900 | — | — |
| 2014-03-20 | $30.21 | $246.12 | 26,200 | — | — |
| 2014-03-19 | $29.84 | $243.10 | 9,100 | — | — |
| 2014-03-18 | $29.85 | $243.18 | 12,500 | — | — |
| 2014-03-17 | $30.10 | $245.22 | 14,100 | — | — |
| 2014-03-14 | $30.09 | $245.14 | 11,800 | — | — |
| 2014-03-13 | $30.19 | $245.95 | 7,400 | — | — |
| 2014-03-12 | $30.23 | $246.28 | 6,700 | — | — |
| 2014-03-11 | $30.22 | $246.20 | 11,500 | — | — |
| 2014-03-10 | $29.82 | $242.94 | 23,700 | — | — |
| 2014-03-07 | $29.80 | $242.78 | 9,600 | — | — |
| 2014-03-06 | $30.00 | $244.41 | 9,600 | — | — |
| 2014-03-05 | $29.91 | $243.67 | 17,900 | — | — |
| 2014-03-04 | $30.00 | $244.41 | 18,400 | — | — |
| 2014-03-03 | $30.00 | $244.41 | 8,600 | — | — |
| 2014-02-28 | $30.04 | $244.73 | 20,100 | — | — |
| 2014-02-27 | $29.55 | $240.74 | 96,000 | — | — |
| 2014-02-26 | $31.35 | $255.40 | 13,900 | — | — |
| 2014-02-25 | $31.84 | $257.79 | 8,000 | — | — |
| 2014-02-24 | $31.57 | $255.61 | 19,400 | — | — |
| 2014-02-21 | $31.63 | $256.09 | 14,900 | — | — |
| 2014-02-20 | $31.61 | $255.93 | 7,100 | — | — |
| 2014-02-19 | $31.29 | $253.34 | 15,400 | — | — |
| 2014-02-18 | $31.18 | $252.45 | 8,200 | — | — |
| 2014-02-14 | $30.77 | $249.13 | 16,500 | — | — |
| 2014-02-13 | $30.39 | $246.05 | 14,000 | — | — |
| 2014-02-12 | $30.00 | $242.89 | 8,700 | — | — |
| 2014-02-11 | $30.43 | $246.38 | 9,500 | — | — |
| 2014-02-10 | $30.19 | $244.43 | 16,100 | — | — |
| 2014-02-07 | $30.17 | $244.27 | 11,300 | — | — |
| 2014-02-06 | $30.25 | $244.92 | 9,900 | — | — |
| 2014-02-05 | $29.97 | $242.65 | 11,700 | — | — |
| 2014-02-04 | $30.00 | $242.89 | 19,100 | — | — |
| 2014-02-03 | $29.90 | $242.08 | 26,000 | — | — |
| 2014-01-31 | $30.69 | $248.48 | 6,800 | — | — |
| 2014-01-30 | $30.64 | $248.08 | 10,500 | — | — |
| 2014-01-29 | $30.70 | $248.56 | 23,400 | — | — |
| 2014-01-28 | $30.67 | $246.36 | 21,700 | — | — |
| 2014-01-27 | $30.40 | $244.19 | 27,700 | — | — |
| 2014-01-24 | $30.89 | $248.13 | 8,200 | — | — |
| 2014-01-23 | $30.96 | $248.69 | 64,800 | — | — |
| 2014-01-22 | $31.00 | $249.01 | 15,100 | — | — |
| 2014-01-21 | $30.41 | $244.27 | 21,400 | — | — |
| 2014-01-17 | $29.82 | $239.53 | 5,600 | — | — |
| 2014-01-16 | $29.67 | $238.33 | 20,900 | — | — |
| 2014-01-15 | $29.48 | $236.80 | 13,200 | — | — |
| 2014-01-14 | $29.25 | $234.95 | 6,800 | — | — |
| 2014-01-13 | $29.29 | $235.27 | 10,800 | — | — |
| 2014-01-10 | $29.84 | $239.69 | 7,100 | — | — |
| 2014-01-09 | $29.28 | $235.19 | 5,800 | — | — |
| 2014-01-08 | $29.78 | $239.21 | 2,700 | — | — |
| 2014-01-07 | $29.76 | $239.05 | 11,500 | — | — |
| 2014-01-06 | $29.27 | $235.11 | 9,000 | — | — |
| 2014-01-03 | $29.33 | $235.60 | 6,900 | — | — |
| 2014-01-02 | $29.58 | $237.60 | 8,000 | — | — |