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
- 1973-05-03 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 | $18.21 | $71.16 | 78,500 | — | — |
| 2014-12-30 | $18.52 | $72.37 | 97,300 | — | — |
| 2014-12-29 | $18.39 | $71.86 | 118,500 | — | — |
| 2014-12-26 | $18.20 | $71.12 | 94,900 | — | — |
| 2014-12-24 | $18.13 | $70.85 | 33,500 | — | — |
| 2014-12-23 | $18.21 | $71.16 | 83,300 | — | — |
| 2014-12-22 | $18.27 | $71.39 | 125,100 | — | — |
| 2014-12-19 | $18.30 | $70.10 | 225,500 | — | — |
| 2014-12-18 | $18.17 | $69.60 | 367,200 | — | — |
| 2014-12-17 | $18.02 | $69.03 | 128,800 | — | — |
| 2014-12-16 | $17.64 | $67.57 | 98,800 | — | — |
| 2014-12-15 | $17.57 | $67.31 | 104,800 | — | — |
| 2014-12-12 | $17.79 | $68.15 | 75,100 | — | — |
| 2014-12-11 | $18.15 | $69.53 | 85,900 | — | — |
| 2014-12-10 | $18.15 | $69.53 | 60,300 | — | — |
| 2014-12-09 | $18.20 | $69.72 | 83,800 | — | — |
| 2014-12-08 | $18.05 | $69.15 | 83,700 | — | — |
| 2014-12-05 | $17.96 | $68.80 | 71,600 | — | — |
| 2014-12-04 | $18.07 | $69.22 | 78,200 | — | — |
| 2014-12-03 | $18.11 | $69.38 | 78,500 | — | — |
| 2014-12-02 | $18.14 | $69.49 | 70,300 | — | — |
| 2014-12-01 | $18.05 | $69.15 | 68,000 | — | — |
| 2014-11-28 | $18.12 | $69.41 | 55,400 | — | — |
| 2014-11-26 | $18.17 | $69.60 | 82,700 | — | — |
| 2014-11-25 | $18.04 | $69.11 | 111,400 | — | — |
| 2014-11-24 | $18.11 | $69.38 | 47,400 | — | — |
| 2014-11-21 | $18.00 | $68.95 | 68,300 | — | — |
| 2014-11-20 | $18.09 | $69.30 | 62,400 | — | — |
| 2014-11-19 | $18.04 | $69.11 | 95,700 | — | — |
| 2014-11-18 | $18.25 | $69.91 | 76,700 | — | — |
| 2014-11-17 | $18.24 | $69.87 | 75,900 | — | — |
| 2014-11-14 | $18.25 | $69.91 | 77,100 | — | — |
| 2014-11-13 | $18.42 | $70.56 | 91,600 | — | — |
| 2014-11-12 | $18.46 | $70.72 | 85,200 | — | — |
| 2014-11-11 | $18.69 | $71.60 | 55,600 | — | — |
| 2014-11-10 | $18.75 | $71.83 | 50,600 | — | — |
| 2014-11-07 | $18.64 | $71.41 | 69,300 | — | — |
| 2014-11-06 | $18.54 | $71.02 | 102,000 | — | — |
| 2014-11-05 | $18.70 | $71.64 | 112,400 | — | — |
| 2014-11-04 | $18.57 | $71.14 | 145,300 | — | — |
| 2014-11-03 | $18.50 | $70.87 | 98,600 | — | — |
| 2014-10-31 | $18.61 | $71.29 | 141,000 | — | — |
| 2014-10-30 | $18.27 | $69.99 | 70,200 | — | — |
| 2014-10-29 | $18.00 | $68.95 | 72,100 | — | — |
| 2014-10-28 | $18.00 | $68.95 | 168,100 | — | — |
| 2014-10-27 | $17.72 | $67.88 | 74,500 | — | — |
| 2014-10-24 | $17.68 | $67.73 | 46,700 | — | — |
| 2014-10-23 | $17.75 | $68.00 | 90,800 | — | — |
| 2014-10-22 | $17.68 | $67.73 | 77,500 | — | — |
| 2014-10-21 | $17.68 | $67.73 | 72,900 | — | — |
| 2014-10-20 | $17.67 | $67.69 | 71,100 | — | — |
| 2014-10-17 | $17.38 | $66.58 | 89,700 | — | — |
| 2014-10-16 | $17.64 | $67.57 | 87,000 | — | — |
| 2014-10-15 | $17.59 | $67.38 | 115,900 | — | — |
| 2014-10-14 | $17.64 | $67.57 | 135,000 | — | — |
| 2014-10-13 | $17.67 | $67.69 | 90,800 | — | — |
| 2014-10-10 | $17.33 | $66.39 | 101,100 | — | — |
| 2014-10-09 | $17.40 | $66.66 | 97,100 | — | — |
| 2014-10-08 | $17.51 | $67.08 | 152,400 | — | — |
| 2014-10-07 | $17.17 | $65.77 | 59,900 | — | — |
| 2014-10-06 | $17.40 | $66.66 | 57,500 | — | — |
| 2014-10-03 | $17.37 | $66.54 | 97,000 | — | — |
| 2014-10-02 | $17.26 | $66.12 | 64,700 | — | — |
| 2014-10-01 | $17.07 | $65.39 | 109,600 | — | — |
| 2014-09-30 | $17.00 | $65.12 | 118,000 | — | — |
| 2014-09-29 | $17.36 | $66.50 | 71,500 | — | — |
| 2014-09-26 | $17.32 | $66.35 | 51,700 | — | — |
| 2014-09-25 | $17.11 | $65.54 | 65,600 | — | — |
| 2014-09-24 | $17.15 | $65.70 | 71,400 | — | — |
| 2014-09-23 | $17.18 | $65.81 | 103,500 | — | — |
| 2014-09-22 | $17.65 | $66.85 | 61,600 | — | — |
| 2014-09-19 | $17.73 | $67.15 | 227,000 | — | — |
| 2014-09-18 | $17.70 | $67.04 | 69,800 | — | — |
| 2014-09-17 | $17.70 | $67.04 | 65,400 | — | — |
| 2014-09-16 | $17.94 | $67.95 | 64,700 | — | — |
| 2014-09-15 | $17.75 | $67.23 | 69,300 | — | — |
| 2014-09-12 | $17.94 | $67.95 | 80,600 | — | — |
| 2014-09-11 | $18.55 | $70.26 | 40,600 | — | — |
| 2014-09-10 | $18.57 | $70.33 | 55,400 | — | — |
| 2014-09-09 | $18.63 | $70.56 | 60,100 | — | — |
| 2014-09-08 | $18.83 | $71.32 | 45,700 | — | — |
| 2014-09-05 | $18.84 | $71.35 | 37,000 | — | — |
| 2014-09-04 | $18.72 | $70.90 | 29,900 | — | — |
| 2014-09-03 | $18.79 | $71.16 | 52,200 | — | — |
| 2014-09-02 | $18.82 | $71.28 | 38,700 | — | — |
| 2014-08-29 | $18.76 | $71.05 | 44,600 | — | — |
| 2014-08-28 | $18.72 | $70.90 | 25,900 | — | — |
| 2014-08-27 | $18.82 | $71.28 | 20,500 | — | — |
| 2014-08-26 | $18.76 | $71.05 | 35,700 | — | — |
| 2014-08-25 | $18.68 | $70.75 | 46,700 | — | — |
| 2014-08-22 | $18.84 | $71.35 | 39,400 | — | — |
| 2014-08-21 | $19.00 | $71.96 | 43,700 | — | — |
| 2014-08-20 | $18.99 | $71.92 | 39,500 | — | — |
| 2014-08-19 | $19.03 | $72.07 | 37,900 | — | — |
| 2014-08-18 | $18.82 | $71.28 | 42,500 | — | — |
| 2014-08-15 | $18.65 | $70.63 | 62,100 | — | — |
| 2014-08-14 | $18.83 | $71.32 | 27,900 | — | — |
| 2014-08-13 | $18.83 | $71.32 | 43,300 | — | — |
| 2014-08-12 | $18.61 | $70.48 | 48,400 | — | — |
| 2014-08-11 | $18.62 | $70.52 | 36,900 | — | — |
| 2014-08-08 | $18.37 | $69.57 | 52,500 | — | — |
| 2014-08-07 | $18.22 | $69.01 | 36,500 | — | — |
| 2014-08-06 | $18.39 | $69.65 | 51,700 | — | — |
| 2014-08-05 | $18.33 | $69.42 | 52,300 | — | — |
| 2014-08-04 | $18.31 | $69.35 | 45,200 | — | — |
| 2014-08-01 | $18.10 | $68.55 | 70,400 | — | — |
| 2014-07-31 | $18.37 | $69.57 | 72,400 | — | — |
| 2014-07-30 | $18.47 | $69.95 | 75,000 | — | — |
| 2014-07-29 | $18.57 | $70.33 | 51,600 | — | — |
| 2014-07-28 | $18.62 | $70.52 | 44,500 | — | — |
| 2014-07-25 | $18.50 | $70.07 | 39,600 | — | — |
| 2014-07-24 | $18.84 | $71.35 | 42,600 | — | — |
| 2014-07-23 | $18.90 | $71.58 | 31,400 | — | — |
| 2014-07-22 | $18.95 | $71.77 | 31,100 | — | — |
| 2014-07-21 | $18.89 | $71.54 | 29,900 | — | — |
| 2014-07-18 | $19.06 | $72.19 | 49,300 | — | — |
| 2014-07-17 | $18.78 | $71.13 | 67,600 | — | — |
| 2014-07-16 | $18.73 | $70.94 | 48,700 | — | — |
| 2014-07-15 | $18.76 | $71.05 | 76,200 | — | — |
| 2014-07-14 | $18.87 | $71.47 | 56,500 | — | — |
| 2014-07-11 | $18.84 | $71.35 | 57,400 | — | — |
| 2014-07-10 | $18.94 | $71.73 | 46,600 | — | — |
| 2014-07-09 | $18.98 | $71.88 | 41,400 | — | — |
| 2014-07-08 | $18.96 | $71.81 | 61,000 | — | — |
| 2014-07-07 | $19.02 | $72.04 | 52,900 | — | — |
| 2014-07-03 | $19.03 | $72.07 | 25,300 | — | — |
| 2014-07-02 | $19.07 | $72.22 | 38,400 | — | — |
| 2014-07-01 | $19.24 | $72.87 | 78,000 | — | — |
| 2014-06-30 | $19.08 | $72.26 | 83,200 | — | — |
| 2014-06-27 | $19.15 | $72.53 | 169,100 | — | — |
| 2014-06-26 | $18.86 | $71.43 | 47,600 | — | — |
| 2014-06-25 | $19.02 | $72.04 | 69,000 | — | — |
| 2014-06-24 | $19.15 | $72.53 | 60,800 | — | — |
| 2014-06-23 | $19.46 | $72.94 | 86,300 | — | — |
| 2014-06-20 | $19.44 | $72.87 | 215,600 | — | — |
| 2014-06-19 | $19.44 | $72.87 | 66,100 | — | — |
| 2014-06-18 | $19.23 | $72.08 | 74,200 | — | — |
| 2014-06-17 | $19.15 | $71.78 | 156,100 | — | — |
| 2014-06-16 | $19.20 | $71.97 | 64,200 | — | — |
| 2014-06-13 | $19.34 | $72.49 | 31,600 | — | — |
| 2014-06-12 | $19.35 | $72.53 | 45,600 | — | — |
| 2014-06-11 | $19.41 | $72.76 | 37,300 | — | — |
| 2014-06-10 | $19.53 | $73.21 | 45,500 | — | — |
| 2014-06-09 | $19.92 | $74.67 | 53,700 | — | — |
| 2014-06-06 | $20.17 | $75.61 | 60,500 | — | — |
| 2014-06-05 | $20.16 | $75.57 | 70,200 | — | — |
| 2014-06-04 | $19.41 | $72.76 | 25,100 | — | — |
| 2014-06-03 | $19.48 | $73.02 | 40,000 | — | — |
| 2014-06-02 | $19.65 | $73.66 | 45,000 | — | — |
| 2014-05-30 | $19.54 | $73.24 | 101,800 | — | — |
| 2014-05-29 | $19.58 | $73.39 | 19,200 | — | — |
| 2014-05-28 | $19.72 | $73.92 | 50,300 | — | — |
| 2014-05-27 | $19.93 | $74.71 | 77,600 | — | — |
| 2014-05-23 | $19.43 | $72.83 | 53,500 | — | — |
| 2014-05-22 | $19.04 | $71.37 | 48,700 | — | — |
| 2014-05-21 | $19.03 | $71.33 | 52,200 | — | — |
| 2014-05-20 | $19.15 | $71.78 | 97,500 | — | — |
| 2014-05-19 | $19.37 | $72.61 | 26,400 | — | — |
| 2014-05-16 | $19.42 | $72.79 | 43,400 | — | — |
| 2014-05-15 | $19.18 | $71.89 | 56,800 | — | — |
| 2014-05-14 | $19.60 | $73.47 | 79,800 | — | — |
| 2014-05-13 | $19.76 | $74.07 | 84,500 | — | — |
| 2014-05-12 | $19.86 | $74.44 | 61,900 | — | — |
| 2014-05-09 | $19.62 | $73.54 | 59,700 | — | — |
| 2014-05-08 | $19.39 | $72.68 | 74,100 | — | — |
| 2014-05-07 | $19.12 | $71.67 | 114,500 | — | — |
| 2014-05-06 | $18.66 | $69.95 | 67,000 | — | — |
| 2014-05-05 | $18.78 | $70.40 | 56,200 | — | — |
| 2014-05-02 | $18.84 | $70.62 | 70,000 | — | — |
| 2014-05-01 | $18.82 | $70.55 | 112,500 | — | — |
| 2014-04-30 | $18.92 | $70.92 | 86,000 | — | — |
| 2014-04-29 | $18.77 | $70.36 | 67,700 | — | — |
| 2014-04-28 | $18.80 | $70.47 | 87,100 | — | — |
| 2014-04-25 | $18.70 | $70.10 | 73,600 | — | — |
| 2014-04-24 | $18.78 | $70.40 | 46,300 | — | — |
| 2014-04-23 | $18.70 | $70.10 | 49,200 | — | — |
| 2014-04-22 | $18.84 | $70.62 | 48,600 | — | — |
| 2014-04-21 | $18.81 | $70.51 | 37,300 | — | — |
| 2014-04-17 | $18.85 | $70.66 | 38,600 | — | — |
| 2014-04-16 | $18.81 | $70.51 | 46,000 | — | — |
| 2014-04-15 | $18.73 | $70.21 | 37,700 | — | — |
| 2014-04-14 | $18.73 | $70.21 | 44,100 | — | — |
| 2014-04-11 | $18.49 | $69.31 | 82,700 | — | — |
| 2014-04-10 | $18.62 | $69.80 | 74,600 | — | — |
| 2014-04-09 | $18.88 | $70.77 | 62,000 | — | — |
| 2014-04-08 | $18.88 | $70.77 | 60,600 | — | — |
| 2014-04-07 | $18.71 | $70.13 | 90,400 | — | — |
| 2014-04-04 | $18.89 | $70.81 | 115,400 | — | — |
| 2014-04-03 | $18.82 | $70.55 | 34,300 | — | — |
| 2014-04-02 | $18.98 | $71.15 | 35,800 | — | — |
| 2014-04-01 | $19.07 | $71.48 | 75,000 | — | — |
| 2014-03-31 | $18.89 | $70.81 | 102,200 | — | — |
| 2014-03-28 | $18.61 | $69.76 | 35,600 | — | — |
| 2014-03-27 | $18.54 | $69.50 | 34,700 | — | — |
| 2014-03-26 | $18.56 | $69.57 | 97,000 | — | — |
| 2014-03-25 | $18.69 | $69.31 | 60,500 | — | — |
| 2014-03-24 | $18.77 | $69.61 | 64,000 | — | — |
| 2014-03-21 | $18.95 | $70.27 | 177,500 | — | — |
| 2014-03-20 | $18.50 | $68.60 | 34,500 | — | — |
| 2014-03-19 | $18.47 | $68.49 | 64,100 | — | — |
| 2014-03-18 | $18.88 | $70.01 | 56,700 | — | — |
| 2014-03-17 | $18.60 | $68.97 | 41,900 | — | — |
| 2014-03-14 | $18.63 | $69.09 | 22,100 | — | — |
| 2014-03-13 | $18.57 | $68.86 | 82,300 | — | — |
| 2014-03-12 | $18.53 | $68.72 | 64,900 | — | — |
| 2014-03-11 | $18.59 | $68.94 | 96,600 | — | — |
| 2014-03-10 | $18.62 | $69.05 | 134,900 | — | — |
| 2014-03-07 | $18.90 | $70.09 | 99,300 | — | — |
| 2014-03-06 | $19.10 | $70.83 | 109,000 | — | — |
| 2014-03-05 | $19.09 | $70.79 | 140,900 | — | — |
| 2014-03-04 | $20.00 | $74.17 | 166,300 | — | — |
| 2014-03-03 | $19.36 | $71.79 | 62,600 | — | — |
| 2014-02-28 | $19.24 | $71.35 | 129,000 | — | — |
| 2014-02-27 | $19.13 | $70.94 | 35,200 | — | — |
| 2014-02-26 | $19.18 | $71.13 | 30,900 | — | — |
| 2014-02-25 | $19.10 | $70.83 | 49,800 | — | — |
| 2014-02-24 | $19.10 | $70.83 | 65,800 | — | — |
| 2014-02-21 | $19.12 | $70.90 | 100,800 | — | — |
| 2014-02-20 | $19.03 | $70.57 | 44,100 | — | — |
| 2014-02-19 | $18.98 | $70.38 | 43,100 | — | — |
| 2014-02-18 | $19.16 | $71.05 | 51,300 | — | — |
| 2014-02-14 | $19.00 | $70.46 | 45,100 | — | — |
| 2014-02-13 | $19.07 | $70.72 | 47,400 | — | — |
| 2014-02-12 | $18.84 | $69.86 | 88,000 | — | — |
| 2014-02-11 | $18.80 | $69.72 | 57,000 | — | — |
| 2014-02-10 | $18.68 | $69.27 | 57,800 | — | — |
| 2014-02-07 | $18.54 | $68.75 | 68,400 | — | — |
| 2014-02-06 | $18.56 | $68.83 | 63,000 | — | — |
| 2014-02-05 | $18.48 | $68.53 | 103,400 | — | — |
| 2014-02-04 | $18.66 | $69.20 | 70,000 | — | — |
| 2014-02-03 | $18.53 | $68.72 | 78,000 | — | — |
| 2014-01-31 | $19.00 | $70.46 | 50,100 | — | — |
| 2014-01-30 | $19.09 | $70.79 | 87,300 | — | — |
| 2014-01-29 | $18.58 | $68.90 | 75,700 | — | — |
| 2014-01-28 | $18.88 | $70.01 | 84,300 | — | — |
| 2014-01-27 | $18.67 | $69.23 | 55,700 | — | — |
| 2014-01-24 | $18.93 | $70.20 | 90,100 | — | — |
| 2014-01-23 | $19.26 | $71.42 | 105,800 | — | — |
| 2014-01-22 | $19.24 | $71.35 | 83,400 | — | — |
| 2014-01-21 | $19.09 | $70.79 | 38,600 | — | — |
| 2014-01-17 | $18.75 | $69.53 | 40,700 | — | — |
| 2014-01-16 | $18.87 | $69.98 | 27,700 | — | — |
| 2014-01-15 | $18.81 | $69.75 | 93,300 | — | — |
| 2014-01-14 | $18.85 | $69.90 | 62,300 | — | — |
| 2014-01-13 | $18.58 | $68.90 | 72,300 | — | — |
| 2014-01-10 | $18.49 | $68.57 | 42,300 | — | — |
| 2014-01-09 | $18.34 | $68.01 | 55,700 | — | — |
| 2014-01-08 | $18.18 | $67.42 | 177,100 | — | — |
| 2014-01-07 | $18.58 | $68.90 | 65,900 | — | — |
| 2014-01-06 | $18.59 | $68.94 | 63,900 | — | — |
| 2014-01-03 | $18.44 | $68.38 | 62,500 | — | — |
| 2014-01-02 | $18.17 | $67.38 | 49,900 | — | — |