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
- 1980-03-17 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 | $17.70 | $217.43 | 41,600 | — | — |
| 2014-12-30 | $17.64 | $216.69 | 23,200 | — | — |
| 2014-12-29 | $17.60 | $216.20 | 26,900 | — | — |
| 2014-12-26 | $17.47 | $214.60 | 14,900 | — | — |
| 2014-12-24 | $17.57 | $215.83 | 30,900 | — | — |
| 2014-12-23 | $17.42 | $213.99 | 44,900 | — | — |
| 2014-12-22 | $17.28 | $212.27 | 39,100 | — | — |
| 2014-12-19 | $17.41 | $213.87 | 20,500 | — | — |
| 2014-12-18 | $17.15 | $210.67 | 36,100 | — | — |
| 2014-12-17 | $16.93 | $207.97 | 54,200 | — | — |
| 2014-12-16 | $16.67 | $204.78 | 43,600 | — | — |
| 2014-12-15 | $16.85 | $206.99 | 50,800 | — | — |
| 2014-12-12 | $17.19 | $211.17 | 30,000 | — | — |
| 2014-12-11 | $17.39 | $213.62 | 30,000 | — | — |
| 2014-12-10 | $17.39 | $213.62 | 44,900 | — | — |
| 2014-12-09 | $17.73 | $217.80 | 56,600 | — | — |
| 2014-12-08 | $18.28 | $219.52 | 29,300 | — | — |
| 2014-12-05 | $18.37 | $220.60 | 20,500 | — | — |
| 2014-12-04 | $18.49 | $222.04 | 26,700 | — | — |
| 2014-12-03 | $18.51 | $222.28 | 11,500 | — | — |
| 2014-12-02 | $18.51 | $222.28 | 19,500 | — | — |
| 2014-12-01 | $18.49 | $222.04 | 21,300 | — | — |
| 2014-11-28 | $18.55 | $222.76 | 14,800 | — | — |
| 2014-11-26 | $18.64 | $223.84 | 8,200 | — | — |
| 2014-11-25 | $18.58 | $223.12 | 15,000 | — | — |
| 2014-11-24 | $18.51 | $222.28 | 19,000 | — | — |
| 2014-11-21 | $18.48 | $221.92 | 18,700 | — | — |
| 2014-11-20 | $18.45 | $221.56 | 17,900 | — | — |
| 2014-11-19 | $18.57 | $223.00 | 14,500 | — | — |
| 2014-11-18 | $18.55 | $222.76 | 17,400 | — | — |
| 2014-11-17 | $18.61 | $223.48 | 15,300 | — | — |
| 2014-11-14 | $18.62 | $223.60 | 10,800 | — | — |
| 2014-11-13 | $18.68 | $224.32 | 19,900 | — | — |
| 2014-11-12 | $18.77 | $225.40 | 31,400 | — | — |
| 2014-11-11 | $18.85 | $226.36 | 28,300 | — | — |
| 2014-11-10 | $18.91 | $227.08 | 9,100 | — | — |
| 2014-11-07 | $18.91 | $227.08 | 11,800 | — | — |
| 2014-11-06 | $18.91 | $227.08 | 15,200 | — | — |
| 2014-11-05 | $18.91 | $227.08 | 13,100 | — | — |
| 2014-11-04 | $18.99 | $228.04 | 9,500 | — | — |
| 2014-11-03 | $19.07 | $229.01 | 14,300 | — | — |
| 2014-10-31 | $19.06 | $228.89 | 14,800 | — | — |
| 2014-10-30 | $19.01 | $228.29 | 12,500 | — | — |
| 2014-10-29 | $19.08 | $229.13 | 16,000 | — | — |
| 2014-10-28 | $19.01 | $228.29 | 8,700 | — | — |
| 2014-10-27 | $18.99 | $228.04 | 6,900 | — | — |
| 2014-10-24 | $19.00 | $228.16 | 12,600 | — | — |
| 2014-10-23 | $18.99 | $228.04 | 12,900 | — | — |
| 2014-10-22 | $18.87 | $226.60 | 16,600 | — | — |
| 2014-10-21 | $18.80 | $225.76 | 17,300 | — | — |
| 2014-10-20 | $18.66 | $224.08 | 15,000 | — | — |
| 2014-10-17 | $18.57 | $223.00 | 23,700 | — | — |
| 2014-10-16 | $18.26 | $219.28 | 27,800 | — | — |
| 2014-10-15 | $18.20 | $218.56 | 53,100 | — | — |
| 2014-10-14 | $18.29 | $219.64 | 25,000 | — | — |
| 2014-10-13 | $18.35 | $220.36 | 12,800 | — | — |
| 2014-10-10 | $18.43 | $221.32 | 11,400 | — | — |
| 2014-10-09 | $18.57 | $223.00 | 19,600 | — | — |
| 2014-10-08 | $18.61 | $223.48 | 15,600 | — | — |
| 2014-10-07 | $18.54 | $222.64 | 26,300 | — | — |
| 2014-10-06 | $18.53 | $222.52 | 12,600 | — | — |
| 2014-10-03 | $18.53 | $222.52 | 11,800 | — | — |
| 2014-10-02 | $18.47 | $221.80 | 15,600 | — | — |
| 2014-10-01 | $18.60 | $223.36 | 57,900 | — | — |
| 2014-09-30 | $18.47 | $221.80 | 30,000 | — | — |
| 2014-09-29 | $18.40 | $220.96 | 20,800 | — | — |
| 2014-09-26 | $18.44 | $221.44 | 35,400 | — | — |
| 2014-09-25 | $18.63 | $223.72 | 20,900 | — | — |
| 2014-09-24 | $18.71 | $224.68 | 21,600 | — | — |
| 2014-09-23 | $18.78 | $225.52 | 23,600 | — | — |
| 2014-09-22 | $18.85 | $226.36 | 18,700 | — | — |
| 2014-09-19 | $18.94 | $227.44 | 13,700 | — | — |
| 2014-09-18 | $18.95 | $227.56 | 9,600 | — | — |
| 2014-09-17 | $18.98 | $227.92 | 16,500 | — | — |
| 2014-09-16 | $19.01 | $228.29 | 36,800 | — | — |
| 2014-09-15 | $19.15 | $229.97 | 15,200 | — | — |
| 2014-09-12 | $19.25 | $231.17 | 7,300 | — | — |
| 2014-09-11 | $19.30 | $231.77 | 24,500 | — | — |
| 2014-09-10 | $19.44 | $233.45 | 14,700 | — | — |
| 2014-09-09 | $19.70 | $231.74 | 23,600 | — | — |
| 2014-09-08 | $19.74 | $232.21 | 30,200 | — | — |
| 2014-09-05 | $19.80 | $232.92 | 34,800 | — | — |
| 2014-09-04 | $19.61 | $230.68 | 12,500 | — | — |
| 2014-09-03 | $19.73 | $232.10 | 6,700 | — | — |
| 2014-09-02 | $19.75 | $232.33 | 19,500 | — | — |
| 2014-08-29 | $19.91 | $234.21 | 18,200 | — | — |
| 2014-08-28 | $19.76 | $232.45 | 17,700 | — | — |
| 2014-08-27 | $19.78 | $232.68 | 18,000 | — | — |
| 2014-08-26 | $19.67 | $231.39 | 21,200 | — | — |
| 2014-08-25 | $19.72 | $231.98 | 17,300 | — | — |
| 2014-08-22 | $19.74 | $232.21 | 7,900 | — | — |
| 2014-08-21 | $19.78 | $232.68 | 5,800 | — | — |
| 2014-08-20 | $19.74 | $232.21 | 16,900 | — | — |
| 2014-08-19 | $19.74 | $232.21 | 23,000 | — | — |
| 2014-08-18 | $19.72 | $231.98 | 13,300 | — | — |
| 2014-08-15 | $19.66 | $231.27 | 12,000 | — | — |
| 2014-08-14 | $19.60 | $230.57 | 9,500 | — | — |
| 2014-08-13 | $19.45 | $228.80 | 23,700 | — | — |
| 2014-08-12 | $19.37 | $227.86 | 7,700 | — | — |
| 2014-08-11 | $19.40 | $228.21 | 8,400 | — | — |
| 2014-08-08 | $19.29 | $226.92 | 12,900 | — | — |
| 2014-08-07 | $19.20 | $225.86 | 11,600 | — | — |
| 2014-08-06 | $19.15 | $225.27 | 18,800 | — | — |
| 2014-08-05 | $19.15 | $225.27 | 16,400 | — | — |
| 2014-08-04 | $19.23 | $226.21 | 26,300 | — | — |
| 2014-08-01 | $19.35 | $227.63 | 21,100 | — | — |
| 2014-07-31 | $19.44 | $228.68 | 16,200 | — | — |
| 2014-07-30 | $19.73 | $232.10 | 18,800 | — | — |
| 2014-07-29 | $20.01 | $235.39 | 14,500 | — | — |
| 2014-07-28 | $20.02 | $235.51 | 15,200 | — | — |
| 2014-07-25 | $20.18 | $237.39 | 13,000 | — | — |
| 2014-07-24 | $20.26 | $238.33 | 11,000 | — | — |
| 2014-07-23 | $20.37 | $239.63 | 15,300 | — | — |
| 2014-07-22 | $20.22 | $237.86 | 19,700 | — | — |
| 2014-07-21 | $20.31 | $238.92 | 5,100 | — | — |
| 2014-07-18 | $20.22 | $237.86 | 8,400 | — | — |
| 2014-07-17 | $20.18 | $237.39 | 14,300 | — | — |
| 2014-07-16 | $20.27 | $238.45 | 9,300 | — | — |
| 2014-07-15 | $20.29 | $238.68 | 12,700 | — | — |
| 2014-07-14 | $20.45 | $240.57 | 6,000 | — | — |
| 2014-07-11 | $20.42 | $240.21 | 7,400 | — | — |
| 2014-07-10 | $20.50 | $241.15 | 24,400 | — | — |
| 2014-07-09 | $20.30 | $238.80 | 9,500 | — | — |
| 2014-07-08 | $20.34 | $239.27 | 8,600 | — | — |
| 2014-07-07 | $20.37 | $239.63 | 17,900 | — | — |
| 2014-07-03 | $20.32 | $239.04 | 6,300 | — | — |
| 2014-07-02 | $20.46 | $240.68 | 10,300 | — | — |
| 2014-07-01 | $20.54 | $241.62 | 17,100 | — | — |
| 2014-06-30 | $20.63 | $242.68 | 23,300 | — | — |
| 2014-06-27 | $20.58 | $242.10 | 12,700 | — | — |
| 2014-06-26 | $20.51 | $241.27 | 8,100 | — | — |
| 2014-06-25 | $20.53 | $241.51 | 18,600 | — | — |
| 2014-06-24 | $20.38 | $239.74 | 8,900 | — | — |
| 2014-06-23 | $20.44 | $240.45 | 8,000 | — | — |
| 2014-06-20 | $20.27 | $238.45 | 8,100 | — | — |
| 2014-06-19 | $20.42 | $240.21 | 8,200 | — | — |
| 2014-06-18 | $20.55 | $241.74 | 8,600 | — | — |
| 2014-06-17 | $20.52 | $241.39 | 14,400 | — | — |
| 2014-06-16 | $20.58 | $242.10 | 8,000 | — | — |
| 2014-06-13 | $20.59 | $242.21 | 12,900 | — | — |
| 2014-06-12 | $20.61 | $242.45 | 17,100 | — | — |
| 2014-06-11 | $20.91 | $245.98 | 11,300 | — | — |
| 2014-06-10 | $20.92 | $246.10 | 35,300 | — | — |
| 2014-06-09 | $21.10 | $243.31 | 18,200 | — | — |
| 2014-06-06 | $20.43 | $235.58 | 5,500 | — | — |
| 2014-06-05 | $20.42 | $235.47 | 9,700 | — | — |
| 2014-06-04 | $20.36 | $234.77 | 6,600 | — | — |
| 2014-06-03 | $20.37 | $234.89 | 25,000 | — | — |
| 2014-06-02 | $20.23 | $233.28 | 8,900 | — | — |
| 2014-05-30 | $20.24 | $233.39 | 7,000 | — | — |
| 2014-05-29 | $20.27 | $233.74 | 16,200 | — | — |
| 2014-05-28 | $20.24 | $233.39 | 8,900 | — | — |
| 2014-05-27 | $20.23 | $233.28 | 14,000 | — | — |
| 2014-05-23 | $20.32 | $234.31 | 9,300 | — | — |
| 2014-05-22 | $20.22 | $233.16 | 9,100 | — | — |
| 2014-05-21 | $20.08 | $231.55 | 9,100 | — | — |
| 2014-05-20 | $20.09 | $231.66 | 11,900 | — | — |
| 2014-05-19 | $20.15 | $232.35 | 9,200 | — | — |
| 2014-05-16 | $20.23 | $233.28 | 15,100 | — | — |
| 2014-05-15 | $20.31 | $234.20 | 13,400 | — | — |
| 2014-05-14 | $20.36 | $234.77 | 11,500 | — | — |
| 2014-05-13 | $20.33 | $234.43 | 11,900 | — | — |
| 2014-05-12 | $20.40 | $235.24 | 12,000 | — | — |
| 2014-05-09 | $20.39 | $235.12 | 9,400 | — | — |
| 2014-05-08 | $20.40 | $235.24 | 10,800 | — | — |
| 2014-05-07 | $20.36 | $234.77 | 10,600 | — | — |
| 2014-05-06 | $20.31 | $234.20 | 11,400 | — | — |
| 2014-05-05 | $20.35 | $234.66 | 31,000 | — | — |
| 2014-05-02 | $20.30 | $234.08 | 11,000 | — | — |
| 2014-05-01 | $20.26 | $233.62 | 22,400 | — | — |
| 2014-04-30 | $20.24 | $233.39 | 15,100 | — | — |
| 2014-04-29 | $20.28 | $233.85 | 8,900 | — | — |
| 2014-04-28 | $20.34 | $234.54 | 9,000 | — | — |
| 2014-04-25 | $20.34 | $234.54 | 9,300 | — | — |
| 2014-04-24 | $20.30 | $234.08 | 26,500 | — | — |
| 2014-04-23 | $20.32 | $234.31 | 9,100 | — | — |
| 2014-04-22 | $20.22 | $233.16 | 41,900 | — | — |
| 2014-04-21 | $20.20 | $232.93 | 18,900 | — | — |
| 2014-04-17 | $20.07 | $231.43 | 7,500 | — | — |
| 2014-04-16 | $20.30 | $234.08 | 12,600 | — | — |
| 2014-04-15 | $20.28 | $233.85 | 7,600 | — | — |
| 2014-04-14 | $20.24 | $233.39 | 7,600 | — | — |
| 2014-04-11 | $20.27 | $233.74 | 15,900 | — | — |
| 2014-04-10 | $20.49 | $236.27 | 15,600 | — | — |
| 2014-04-09 | $20.58 | $237.31 | 12,800 | — | — |
| 2014-04-08 | $20.22 | $233.16 | 11,400 | — | — |
| 2014-04-07 | $20.24 | $233.39 | 48,500 | — | — |
| 2014-04-04 | $20.28 | $233.85 | 47,100 | — | — |
| 2014-04-03 | $20.38 | $235.00 | 45,700 | — | — |
| 2014-04-02 | $20.50 | $236.39 | 10,900 | — | — |
| 2014-04-01 | $20.49 | $236.27 | 37,400 | — | — |
| 2014-03-31 | $20.37 | $234.89 | 28,800 | — | — |
| 2014-03-28 | $20.57 | $237.20 | 13,500 | — | — |
| 2014-03-27 | $20.62 | $237.77 | 18,700 | — | — |
| 2014-03-26 | $21.05 | $242.73 | 16,700 | — | — |
| 2014-03-25 | $21.00 | $242.15 | 26,600 | — | — |
| 2014-03-24 | $21.23 | $244.81 | 10,800 | — | — |
| 2014-03-21 | $21.24 | $244.92 | 29,100 | — | — |
| 2014-03-20 | $21.19 | $244.34 | 27,900 | — | — |
| 2014-03-19 | $21.74 | $250.69 | 23,900 | — | — |
| 2014-03-18 | $21.81 | $251.49 | 12,500 | — | — |
| 2014-03-17 | $21.70 | $250.23 | 24,800 | — | — |
| 2014-03-14 | $21.70 | $250.23 | 33,100 | — | — |
| 2014-03-13 | $21.98 | $253.45 | 18,400 | — | — |
| 2014-03-12 | $21.95 | $253.11 | 20,700 | — | — |
| 2014-03-11 | $21.70 | $250.23 | 48,700 | — | — |
| 2014-03-10 | $21.50 | $243.62 | 30,200 | — | — |
| 2014-03-07 | $21.01 | $238.07 | 41,200 | — | — |
| 2014-03-06 | $21.15 | $239.65 | 30,900 | — | — |
| 2014-03-05 | $21.00 | $237.95 | 23,000 | — | — |
| 2014-03-04 | $20.88 | $236.59 | 35,600 | — | — |
| 2014-03-03 | $20.72 | $234.78 | 14,300 | — | — |
| 2014-02-28 | $20.60 | $233.42 | 19,200 | — | — |
| 2014-02-27 | $20.55 | $232.85 | 19,900 | — | — |
| 2014-02-26 | $20.48 | $232.06 | 19,000 | — | — |
| 2014-02-25 | $20.48 | $232.06 | 20,200 | — | — |
| 2014-02-24 | $20.10 | $227.75 | 22,000 | — | — |
| 2014-02-21 | $19.91 | $225.60 | 14,900 | — | — |
| 2014-02-20 | $19.90 | $225.49 | 17,400 | — | — |
| 2014-02-19 | $19.90 | $225.49 | 15,400 | — | — |
| 2014-02-18 | $19.81 | $224.47 | 24,900 | — | — |
| 2014-02-14 | $19.89 | $225.38 | 19,700 | — | — |
| 2014-02-13 | $19.74 | $223.68 | 28,900 | — | — |
| 2014-02-12 | $19.91 | $225.60 | 21,400 | — | — |
| 2014-02-11 | $20.26 | $229.57 | 15,800 | — | — |
| 2014-02-10 | $20.12 | $227.98 | 20,500 | — | — |
| 2014-02-07 | $20.00 | $226.62 | 17,800 | — | — |
| 2014-02-06 | $19.80 | $224.36 | 18,900 | — | — |
| 2014-02-05 | $19.62 | $222.32 | 28,600 | — | — |
| 2014-02-04 | $19.49 | $220.84 | 11,200 | — | — |
| 2014-02-03 | $19.45 | $220.39 | 16,100 | — | — |
| 2014-01-31 | $19.42 | $220.05 | 22,700 | — | — |
| 2014-01-30 | $19.40 | $219.82 | 11,800 | — | — |
| 2014-01-29 | $19.33 | $219.03 | 29,700 | — | — |
| 2014-01-28 | $19.68 | $223.00 | 19,100 | — | — |
| 2014-01-27 | $19.53 | $221.30 | 23,300 | — | — |
| 2014-01-24 | $19.64 | $222.54 | 27,200 | — | — |
| 2014-01-23 | $19.92 | $225.72 | 25,400 | — | — |
| 2014-01-22 | $19.86 | $225.04 | 13,500 | — | — |
| 2014-01-21 | $19.87 | $225.15 | 21,200 | — | — |
| 2014-01-17 | $19.79 | $224.24 | 34,500 | — | — |
| 2014-01-16 | $19.68 | $223.00 | 52,000 | — | — |
| 2014-01-15 | $19.44 | $220.28 | 37,400 | — | — |
| 2014-01-14 | $19.27 | $218.35 | 15,900 | — | — |
| 2014-01-13 | $19.23 | $217.90 | 15,000 | — | — |
| 2014-01-10 | $19.28 | $218.46 | 23,000 | — | — |
| 2014-01-09 | $19.15 | $216.99 | 22,400 | — | — |
| 2014-01-08 | $19.10 | $216.42 | 19,400 | — | — |
| 2014-01-07 | $19.03 | $215.63 | 28,500 | — | — |
| 2014-01-06 | $18.88 | $213.93 | 19,000 | — | — |
| 2014-01-03 | $18.89 | $214.04 | 13,600 | — | — |
| 2014-01-02 | $18.88 | $213.93 | 73,100 | — | — |