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 | $14.29 | $137.66 | 15,700 | — | — |
| 2014-12-30 | $14.25 | $137.28 | 18,800 | — | — |
| 2014-12-29 | $14.37 | $138.43 | 17,100 | — | — |
| 2014-12-26 | $14.39 | $138.63 | 15,300 | — | — |
| 2014-12-24 | $14.27 | $137.47 | 20,300 | — | — |
| 2014-12-23 | $14.29 | $137.66 | 30,000 | — | — |
| 2014-12-22 | $14.22 | $136.99 | 13,800 | — | — |
| 2014-12-19 | $14.22 | $136.99 | 23,500 | — | — |
| 2014-12-18 | $14.19 | $136.70 | 37,600 | — | — |
| 2014-12-17 | $14.05 | $135.35 | 17,200 | — | — |
| 2014-12-16 | $13.96 | $134.48 | 18,200 | — | — |
| 2014-12-15 | $14.07 | $135.54 | 27,700 | — | — |
| 2014-12-12 | $14.17 | $136.51 | 25,300 | — | — |
| 2014-12-11 | $14.17 | $136.51 | 44,100 | — | — |
| 2014-12-10 | $14.04 | $135.25 | 38,000 | — | — |
| 2014-12-09 | $14.02 | $135.06 | 69,200 | — | — |
| 2014-12-08 | $14.21 | $134.57 | 36,500 | — | — |
| 2014-12-05 | $14.29 | $135.33 | 22,400 | — | — |
| 2014-12-04 | $14.30 | $135.42 | 56,300 | — | — |
| 2014-12-03 | $14.39 | $136.28 | 17,800 | — | — |
| 2014-12-02 | $14.43 | $136.65 | 26,900 | — | — |
| 2014-12-01 | $14.47 | $137.03 | 11,700 | — | — |
| 2014-11-28 | $14.52 | $137.51 | 8,900 | — | — |
| 2014-11-26 | $14.52 | $137.51 | 11,900 | — | — |
| 2014-11-25 | $14.52 | $137.51 | 5,700 | — | — |
| 2014-11-24 | $14.50 | $137.32 | 10,900 | — | — |
| 2014-11-21 | $14.41 | $136.46 | 22,200 | — | — |
| 2014-11-20 | $14.36 | $135.99 | 8,400 | — | — |
| 2014-11-19 | $14.33 | $135.71 | 16,000 | — | — |
| 2014-11-18 | $14.29 | $135.33 | 23,600 | — | — |
| 2014-11-17 | $14.25 | $134.95 | 23,900 | — | — |
| 2014-11-14 | $14.31 | $135.52 | 16,100 | — | — |
| 2014-11-13 | $14.28 | $135.23 | 23,500 | — | — |
| 2014-11-12 | $14.27 | $135.14 | 20,100 | — | — |
| 2014-11-11 | $14.26 | $135.04 | 23,500 | — | — |
| 2014-11-10 | $14.26 | $135.04 | 16,500 | — | — |
| 2014-11-07 | $14.27 | $135.14 | 36,400 | — | — |
| 2014-11-06 | $14.28 | $135.23 | 18,300 | — | — |
| 2014-11-05 | $14.26 | $135.04 | 34,200 | — | — |
| 2014-11-04 | $14.34 | $135.80 | 34,800 | — | — |
| 2014-11-03 | $14.39 | $136.28 | 15,600 | — | — |
| 2014-10-31 | $14.29 | $135.33 | 17,200 | — | — |
| 2014-10-30 | $14.33 | $135.71 | 5,900 | — | — |
| 2014-10-29 | $14.31 | $135.52 | 6,100 | — | — |
| 2014-10-28 | $14.30 | $135.42 | 11,300 | — | — |
| 2014-10-27 | $14.33 | $135.71 | 2,200 | — | — |
| 2014-10-24 | $14.30 | $135.42 | 13,700 | — | — |
| 2014-10-23 | $14.25 | $134.95 | 32,700 | — | — |
| 2014-10-22 | $14.22 | $134.67 | 25,600 | — | — |
| 2014-10-21 | $14.21 | $134.57 | 13,900 | — | — |
| 2014-10-20 | $14.16 | $134.10 | 12,200 | — | — |
| 2014-10-17 | $14.08 | $133.34 | 8,600 | — | — |
| 2014-10-16 | $14.02 | $132.77 | 73,400 | — | — |
| 2014-10-15 | $13.98 | $132.39 | 32,000 | — | — |
| 2014-10-14 | $14.07 | $133.24 | 17,500 | — | — |
| 2014-10-13 | $13.99 | $132.49 | 11,300 | — | — |
| 2014-10-10 | $13.95 | $132.11 | 16,300 | — | — |
| 2014-10-09 | $14.07 | $133.24 | 14,700 | — | — |
| 2014-10-08 | $14.15 | $134.00 | 63,300 | — | — |
| 2014-10-07 | $14.14 | $133.91 | 11,200 | — | — |
| 2014-10-06 | $14.14 | $133.91 | 14,800 | — | — |
| 2014-10-03 | $14.11 | $133.62 | 12,800 | — | — |
| 2014-10-02 | $14.14 | $133.91 | 9,200 | — | — |
| 2014-10-01 | $14.19 | $134.38 | 29,000 | — | — |
| 2014-09-30 | $14.10 | $133.53 | 12,500 | — | — |
| 2014-09-29 | $14.07 | $133.24 | 27,700 | — | — |
| 2014-09-26 | $14.06 | $133.15 | 35,100 | — | — |
| 2014-09-25 | $14.18 | $134.29 | 12,200 | — | — |
| 2014-09-24 | $14.19 | $134.38 | 14,400 | — | — |
| 2014-09-23 | $14.20 | $134.48 | 12,600 | — | — |
| 2014-09-22 | $14.21 | $134.57 | 16,700 | — | — |
| 2014-09-19 | $14.21 | $134.57 | 14,200 | — | — |
| 2014-09-18 | $14.16 | $134.10 | 14,800 | — | — |
| 2014-09-17 | $14.17 | $134.19 | 13,900 | — | — |
| 2014-09-16 | $14.17 | $134.19 | 30,000 | — | — |
| 2014-09-15 | $14.22 | $134.67 | 13,800 | — | — |
| 2014-09-12 | $14.23 | $134.76 | 23,800 | — | — |
| 2014-09-11 | $14.26 | $135.04 | 34,800 | — | — |
| 2014-09-10 | $14.31 | $135.52 | 37,700 | — | — |
| 2014-09-09 | $14.54 | $135.59 | 30,300 | — | — |
| 2014-09-08 | $14.55 | $135.69 | 32,500 | — | — |
| 2014-09-05 | $14.54 | $135.59 | 24,100 | — | — |
| 2014-09-04 | $14.58 | $135.97 | 26,600 | — | — |
| 2014-09-03 | $14.60 | $136.15 | 52,100 | — | — |
| 2014-09-02 | $14.64 | $136.53 | 15,100 | — | — |
| 2014-08-29 | $14.64 | $136.53 | 6,900 | — | — |
| 2014-08-28 | $14.66 | $136.71 | 14,000 | — | — |
| 2014-08-27 | $14.62 | $136.34 | 42,600 | — | — |
| 2014-08-26 | $14.66 | $136.71 | 40,000 | — | — |
| 2014-08-25 | $14.65 | $136.62 | 14,800 | — | — |
| 2014-08-22 | $14.61 | $136.25 | 6,600 | — | — |
| 2014-08-21 | $14.59 | $136.06 | 12,500 | — | — |
| 2014-08-20 | $14.53 | $135.50 | 18,000 | — | — |
| 2014-08-19 | $14.57 | $135.87 | 17,100 | — | — |
| 2014-08-18 | $14.53 | $135.50 | 25,200 | — | — |
| 2014-08-15 | $14.62 | $136.34 | 28,600 | — | — |
| 2014-08-14 | $14.60 | $136.15 | 16,800 | — | — |
| 2014-08-13 | $14.63 | $136.43 | 34,200 | — | — |
| 2014-08-12 | $14.51 | $135.31 | 11,100 | — | — |
| 2014-08-11 | $14.49 | $135.13 | 13,200 | — | — |
| 2014-08-08 | $14.46 | $134.85 | 30,500 | — | — |
| 2014-08-07 | $14.38 | $134.10 | 14,000 | — | — |
| 2014-08-06 | $14.31 | $133.45 | 55,600 | — | — |
| 2014-08-05 | $14.32 | $133.54 | 15,400 | — | — |
| 2014-08-04 | $14.37 | $134.01 | 29,600 | — | — |
| 2014-08-01 | $14.37 | $134.01 | 21,300 | — | — |
| 2014-07-31 | $14.34 | $133.73 | 54,700 | — | — |
| 2014-07-30 | $14.45 | $134.75 | 18,000 | — | — |
| 2014-07-29 | $14.54 | $135.59 | 20,000 | — | — |
| 2014-07-28 | $14.56 | $135.78 | 44,300 | — | — |
| 2014-07-25 | $14.66 | $136.71 | 17,900 | — | — |
| 2014-07-24 | $14.67 | $136.81 | 13,900 | — | — |
| 2014-07-23 | $14.71 | $137.18 | 27,500 | — | — |
| 2014-07-22 | $14.67 | $136.81 | 14,200 | — | — |
| 2014-07-21 | $14.70 | $137.09 | 28,100 | — | — |
| 2014-07-18 | $14.71 | $137.18 | 14,700 | — | — |
| 2014-07-17 | $14.72 | $137.27 | 7,500 | — | — |
| 2014-07-16 | $14.74 | $137.46 | 39,600 | — | — |
| 2014-07-15 | $14.60 | $136.15 | 43,700 | — | — |
| 2014-07-14 | $14.68 | $136.90 | 10,800 | — | — |
| 2014-07-11 | $14.66 | $136.71 | 17,700 | — | — |
| 2014-07-10 | $14.61 | $136.25 | 24,400 | — | — |
| 2014-07-09 | $14.57 | $135.87 | 27,000 | — | — |
| 2014-07-08 | $14.60 | $136.15 | 24,500 | — | — |
| 2014-07-07 | $14.56 | $135.78 | 23,200 | — | — |
| 2014-07-03 | $14.55 | $135.69 | 21,000 | — | — |
| 2014-07-02 | $14.56 | $135.78 | 17,600 | — | — |
| 2014-07-01 | $14.68 | $136.90 | 31,900 | — | — |
| 2014-06-30 | $14.65 | $136.62 | 27,200 | — | — |
| 2014-06-27 | $14.67 | $136.81 | 23,100 | — | — |
| 2014-06-26 | $14.64 | $136.53 | 28,100 | — | — |
| 2014-06-25 | $14.66 | $136.71 | 25,200 | — | — |
| 2014-06-24 | $14.64 | $136.53 | 13,700 | — | — |
| 2014-06-23 | $14.64 | $136.53 | 13,000 | — | — |
| 2014-06-20 | $14.61 | $136.25 | 30,100 | — | — |
| 2014-06-19 | $14.66 | $136.71 | 7,700 | — | — |
| 2014-06-18 | $14.63 | $136.43 | 6,500 | — | — |
| 2014-06-17 | $14.61 | $136.25 | 8,200 | — | — |
| 2014-06-16 | $14.67 | $136.81 | 10,700 | — | — |
| 2014-06-13 | $14.64 | $136.53 | 12,500 | — | — |
| 2014-06-12 | $14.63 | $136.43 | 12,500 | — | — |
| 2014-06-11 | $14.61 | $136.25 | 31,600 | — | — |
| 2014-06-10 | $14.62 | $136.34 | 37,400 | — | — |
| 2014-06-09 | $14.61 | $134.09 | 26,600 | — | — |
| 2014-06-06 | $14.69 | $134.83 | 14,100 | — | — |
| 2014-06-05 | $14.70 | $134.92 | 19,400 | — | — |
| 2014-06-04 | $14.70 | $134.92 | 21,400 | — | — |
| 2014-06-03 | $14.70 | $134.92 | 14,600 | — | — |
| 2014-06-02 | $14.75 | $135.38 | 38,600 | — | — |
| 2014-05-30 | $14.77 | $135.56 | 16,000 | — | — |
| 2014-05-29 | $14.81 | $135.93 | 14,600 | — | — |
| 2014-05-28 | $14.78 | $135.65 | 14,300 | — | — |
| 2014-05-27 | $14.75 | $135.38 | 19,600 | — | — |
| 2014-05-23 | $14.78 | $135.65 | 17,400 | — | — |
| 2014-05-22 | $14.76 | $135.47 | 9,500 | — | — |
| 2014-05-21 | $14.76 | $135.47 | 13,600 | — | — |
| 2014-05-20 | $14.76 | $135.47 | 10,600 | — | — |
| 2014-05-19 | $14.81 | $135.93 | 17,100 | — | — |
| 2014-05-16 | $14.83 | $136.11 | 31,500 | — | — |
| 2014-05-15 | $14.79 | $135.74 | 13,900 | — | — |
| 2014-05-14 | $14.78 | $135.65 | 24,100 | — | — |
| 2014-05-13 | $14.75 | $135.38 | 18,300 | — | — |
| 2014-05-12 | $14.74 | $135.29 | 11,900 | — | — |
| 2014-05-09 | $14.66 | $134.55 | 13,500 | — | — |
| 2014-05-08 | $14.68 | $134.73 | 7,500 | — | — |
| 2014-05-07 | $14.67 | $134.64 | 21,700 | — | — |
| 2014-05-06 | $14.66 | $134.55 | 9,300 | — | — |
| 2014-05-05 | $14.64 | $134.37 | 12,200 | — | — |
| 2014-05-02 | $14.62 | $134.18 | 16,000 | — | — |
| 2014-05-01 | $14.64 | $134.37 | 19,300 | — | — |
| 2014-04-30 | $14.54 | $133.45 | 19,200 | — | — |
| 2014-04-29 | $14.56 | $133.63 | 36,100 | — | — |
| 2014-04-28 | $14.51 | $133.17 | 58,500 | — | — |
| 2014-04-25 | $14.56 | $133.63 | 9,100 | — | — |
| 2014-04-24 | $14.53 | $133.36 | 9,600 | — | — |
| 2014-04-23 | $14.56 | $133.63 | 13,100 | — | — |
| 2014-04-22 | $14.45 | $132.62 | 21,100 | — | — |
| 2014-04-21 | $14.45 | $132.62 | 13,300 | — | — |
| 2014-04-17 | $14.40 | $132.16 | 49,600 | — | — |
| 2014-04-16 | $14.59 | $133.91 | 26,100 | — | — |
| 2014-04-15 | $14.62 | $134.18 | 29,200 | — | — |
| 2014-04-14 | $14.56 | $133.63 | 12,100 | — | — |
| 2014-04-11 | $14.55 | $133.54 | 12,000 | — | — |
| 2014-04-10 | $14.55 | $133.54 | 15,700 | — | — |
| 2014-04-09 | $14.57 | $133.72 | 17,700 | — | — |
| 2014-04-08 | $14.52 | $133.27 | 27,300 | — | — |
| 2014-04-07 | $14.45 | $132.62 | 42,600 | — | — |
| 2014-04-04 | $14.47 | $132.81 | 41,400 | — | — |
| 2014-04-03 | $14.46 | $132.72 | 38,900 | — | — |
| 2014-04-02 | $14.51 | $133.17 | 28,200 | — | — |
| 2014-04-01 | $14.45 | $132.62 | 61,700 | — | — |
| 2014-03-31 | $14.50 | $133.08 | 142,700 | — | — |
| 2014-03-28 | $14.73 | $135.19 | 23,200 | — | — |
| 2014-03-27 | $14.72 | $135.10 | 11,500 | — | — |
| 2014-03-26 | $14.68 | $134.73 | 19,500 | — | — |
| 2014-03-25 | $14.68 | $134.73 | 76,300 | — | — |
| 2014-03-24 | $14.62 | $134.18 | 17,700 | — | — |
| 2014-03-21 | $14.54 | $133.45 | 15,700 | — | — |
| 2014-03-20 | $14.50 | $133.08 | 19,200 | — | — |
| 2014-03-19 | $14.64 | $134.37 | 33,300 | — | — |
| 2014-03-18 | $14.52 | $133.27 | 19,500 | — | — |
| 2014-03-17 | $14.44 | $132.53 | 52,400 | — | — |
| 2014-03-14 | $14.41 | $132.26 | 31,400 | — | — |
| 2014-03-13 | $14.49 | $132.99 | 54,200 | — | — |
| 2014-03-12 | $14.53 | $133.36 | 15,000 | — | — |
| 2014-03-11 | $14.47 | $132.81 | 33,000 | — | — |
| 2014-03-10 | $14.68 | $132.72 | 16,900 | — | — |
| 2014-03-07 | $14.63 | $132.27 | 31,400 | — | — |
| 2014-03-06 | $14.85 | $134.26 | 26,800 | — | — |
| 2014-03-05 | $14.83 | $134.08 | 26,100 | — | — |
| 2014-03-04 | $14.85 | $134.26 | 18,600 | — | — |
| 2014-03-03 | $14.93 | $134.98 | 18,600 | — | — |
| 2014-02-28 | $14.75 | $133.36 | 12,200 | — | — |
| 2014-02-27 | $14.76 | $133.45 | 18,500 | — | — |
| 2014-02-26 | $14.73 | $133.18 | 26,800 | — | — |
| 2014-02-25 | $14.85 | $134.26 | 14,900 | — | — |
| 2014-02-24 | $14.72 | $133.09 | 23,400 | — | — |
| 2014-02-21 | $14.67 | $132.63 | 33,400 | — | — |
| 2014-02-20 | $14.59 | $131.91 | 14,100 | — | — |
| 2014-02-19 | $14.60 | $132.00 | 21,200 | — | — |
| 2014-02-18 | $14.55 | $131.55 | 14,300 | — | — |
| 2014-02-14 | $14.51 | $131.19 | 31,100 | — | — |
| 2014-02-13 | $14.60 | $132.00 | 20,500 | — | — |
| 2014-02-12 | $14.60 | $132.00 | 25,100 | — | — |
| 2014-02-11 | $14.57 | $131.73 | 15,400 | — | — |
| 2014-02-10 | $14.55 | $131.55 | 18,400 | — | — |
| 2014-02-07 | $14.49 | $131.01 | 18,900 | — | — |
| 2014-02-06 | $14.46 | $130.74 | 18,400 | — | — |
| 2014-02-05 | $14.47 | $130.83 | 15,700 | — | — |
| 2014-02-04 | $14.43 | $130.46 | 15,200 | — | — |
| 2014-02-03 | $14.37 | $129.92 | 18,500 | — | — |
| 2014-01-31 | $14.42 | $130.37 | 21,600 | — | — |
| 2014-01-30 | $14.36 | $129.83 | 33,800 | — | — |
| 2014-01-29 | $14.34 | $129.65 | 32,900 | — | — |
| 2014-01-28 | $14.66 | $132.54 | 28,700 | — | — |
| 2014-01-27 | $14.78 | $133.63 | 15,800 | — | — |
| 2014-01-24 | $14.79 | $133.72 | 30,100 | — | — |
| 2014-01-23 | $14.81 | $133.90 | 23,100 | — | — |
| 2014-01-22 | $14.62 | $132.18 | 22,100 | — | — |
| 2014-01-21 | $14.68 | $132.72 | 27,400 | — | — |
| 2014-01-17 | $14.54 | $131.46 | 11,100 | — | — |
| 2014-01-16 | $14.47 | $130.83 | 19,600 | — | — |
| 2014-01-15 | $14.41 | $130.28 | 44,800 | — | — |
| 2014-01-14 | $14.41 | $130.28 | 19,400 | — | — |
| 2014-01-13 | $14.45 | $130.64 | 12,600 | — | — |
| 2014-01-10 | $14.42 | $130.37 | 54,500 | — | — |
| 2014-01-09 | $14.36 | $129.83 | 33,500 | — | — |
| 2014-01-08 | $14.37 | $129.92 | 27,900 | — | — |
| 2014-01-07 | $14.40 | $130.19 | 62,600 | — | — |
| 2014-01-06 | $14.34 | $129.65 | 22,600 | — | — |
| 2014-01-03 | $14.53 | $131.37 | 12,600 | — | — |
| 2014-01-02 | $14.49 | $131.01 | 42,400 | — | — |