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 | $17.28 | $153.59 | 78,700 | — | — |
| 2014-12-30 | $17.39 | $154.57 | 79,700 | — | — |
| 2014-12-29 | $17.77 | $157.95 | 145,700 | — | — |
| 2014-12-26 | $18.20 | $161.77 | 111,000 | — | — |
| 2014-12-24 | $17.59 | $156.35 | 89,400 | — | — |
| 2014-12-23 | $17.31 | $153.86 | 117,600 | — | — |
| 2014-12-22 | $16.59 | $147.46 | 75,100 | — | — |
| 2014-12-19 | $17.00 | $151.11 | 42,700 | — | — |
| 2014-12-18 | $16.50 | $146.66 | 166,800 | — | — |
| 2014-12-17 | $16.61 | $147.64 | 50,900 | — | — |
| 2014-12-16 | $16.35 | $145.33 | 124,600 | — | — |
| 2014-12-15 | $16.33 | $145.15 | 76,300 | — | — |
| 2014-12-12 | $16.69 | $148.35 | 77,200 | — | — |
| 2014-12-11 | $16.98 | $150.93 | 114,300 | — | — |
| 2014-12-10 | $17.47 | $155.28 | 108,500 | — | — |
| 2014-12-09 | $17.80 | $158.22 | 112,700 | — | — |
| 2014-12-08 | $17.23 | $153.15 | 143,100 | — | — |
| 2014-12-05 | $17.80 | $158.22 | 83,100 | — | — |
| 2014-12-04 | $18.12 | $161.06 | 48,500 | — | — |
| 2014-12-03 | $18.29 | $162.57 | 61,000 | — | — |
| 2014-12-02 | $18.02 | $160.17 | 53,100 | — | — |
| 2014-12-01 | $17.95 | $159.55 | 70,500 | — | — |
| 2014-11-28 | $17.95 | $159.55 | 53,400 | — | — |
| 2014-11-26 | $18.22 | $161.95 | 91,000 | — | — |
| 2014-11-25 | $18.08 | $160.71 | 33,800 | — | — |
| 2014-11-24 | $18.05 | $160.44 | 56,000 | — | — |
| 2014-11-21 | $18.04 | $160.35 | 161,500 | — | — |
| 2014-11-20 | $18.60 | $165.33 | 89,800 | — | — |
| 2014-11-19 | $18.09 | $160.79 | 87,400 | — | — |
| 2014-11-18 | $18.31 | $162.75 | 54,200 | — | — |
| 2014-11-17 | $18.74 | $166.57 | 82,100 | — | — |
| 2014-11-14 | $18.76 | $166.75 | 63,000 | — | — |
| 2014-11-13 | $17.88 | $158.93 | 78,000 | — | — |
| 2014-11-12 | $18.40 | $163.55 | 68,700 | — | — |
| 2014-11-11 | $18.46 | $164.08 | 65,300 | — | — |
| 2014-11-10 | $18.87 | $167.73 | 91,000 | — | — |
| 2014-11-07 | $19.79 | $175.90 | 123,700 | — | — |
| 2014-11-06 | $18.14 | $161.24 | 44,700 | — | — |
| 2014-11-05 | $18.35 | $163.11 | 63,900 | — | — |
| 2014-11-04 | $18.13 | $161.15 | 104,600 | — | — |
| 2014-11-03 | $18.25 | $162.22 | 61,200 | — | — |
| 2014-10-31 | $18.60 | $165.33 | 54,300 | — | — |
| 2014-10-30 | $18.46 | $164.08 | 59,200 | — | — |
| 2014-10-29 | $18.60 | $165.33 | 86,300 | — | — |
| 2014-10-28 | $19.21 | $170.75 | 71,900 | — | — |
| 2014-10-27 | $20.18 | $171.55 | 135,100 | — | — |
| 2014-10-24 | $20.43 | $173.67 | 97,900 | — | — |
| 2014-10-23 | $19.55 | $166.19 | 79,500 | — | — |
| 2014-10-22 | $20.02 | $170.19 | 67,300 | — | — |
| 2014-10-21 | $20.11 | $170.95 | 84,100 | — | — |
| 2014-10-20 | $19.53 | $166.02 | 46,300 | — | — |
| 2014-10-17 | $19.68 | $167.30 | 92,100 | — | — |
| 2014-10-16 | $19.27 | $163.81 | 61,400 | — | — |
| 2014-10-15 | $19.18 | $163.05 | 100,400 | — | — |
| 2014-10-14 | $17.91 | $152.25 | 76,500 | — | — |
| 2014-10-13 | $18.92 | $160.84 | 36,900 | — | — |
| 2014-10-10 | $18.80 | $159.82 | 68,600 | — | — |
| 2014-10-09 | $18.75 | $159.39 | 86,400 | — | — |
| 2014-10-08 | $19.71 | $167.55 | 91,200 | — | — |
| 2014-10-07 | $20.70 | $175.97 | 61,900 | — | — |
| 2014-10-06 | $21.32 | $181.24 | 72,000 | — | — |
| 2014-10-03 | $21.26 | $180.73 | 82,000 | — | — |
| 2014-10-02 | $21.00 | $178.52 | 47,000 | — | — |
| 2014-10-01 | $20.55 | $174.69 | 103,300 | — | — |
| 2014-09-30 | $19.09 | $162.28 | 65,600 | — | — |
| 2014-09-29 | $19.98 | $169.85 | 30,200 | — | — |
| 2014-09-26 | $20.35 | $172.99 | 58,100 | — | — |
| 2014-09-25 | $20.15 | $171.29 | 38,900 | — | — |
| 2014-09-24 | $20.55 | $174.69 | 40,800 | — | — |
| 2014-09-23 | $20.65 | $175.54 | 55,000 | — | — |
| 2014-09-22 | $20.25 | $172.14 | 93,400 | — | — |
| 2014-09-19 | $21.43 | $182.18 | 43,500 | — | — |
| 2014-09-18 | $21.56 | $183.28 | 43,900 | — | — |
| 2014-09-17 | $21.66 | $184.13 | 49,700 | — | — |
| 2014-09-16 | $21.55 | $183.20 | 163,200 | — | — |
| 2014-09-15 | $20.73 | $176.22 | 192,000 | — | — |
| 2014-09-12 | $20.00 | $170.02 | 121,100 | — | — |
| 2014-09-11 | $20.37 | $173.16 | 47,800 | — | — |
| 2014-09-10 | $20.47 | $174.01 | 76,000 | — | — |
| 2014-09-09 | $19.81 | $168.40 | 94,600 | — | — |
| 2014-09-08 | $19.09 | $162.28 | 37,200 | — | — |
| 2014-09-05 | $19.12 | $162.54 | 16,200 | — | — |
| 2014-09-04 | $19.12 | $162.54 | 35,900 | — | — |
| 2014-09-03 | $19.19 | $163.13 | 33,500 | — | — |
| 2014-09-02 | $19.20 | $163.22 | 18,600 | — | — |
| 2014-08-29 | $19.32 | $164.24 | 23,000 | — | — |
| 2014-08-28 | $19.25 | $163.64 | 13,700 | — | — |
| 2014-08-27 | $19.26 | $163.73 | 30,600 | — | — |
| 2014-08-26 | $19.49 | $165.68 | 48,800 | — | — |
| 2014-08-25 | $18.98 | $161.35 | 28,500 | — | — |
| 2014-08-22 | $19.11 | $162.45 | 23,300 | — | — |
| 2014-08-21 | $19.25 | $163.64 | 40,700 | — | — |
| 2014-08-20 | $19.22 | $163.39 | 30,700 | — | — |
| 2014-08-19 | $19.46 | $165.43 | 37,600 | — | — |
| 2014-08-18 | $19.24 | $163.56 | 45,600 | — | — |
| 2014-08-15 | $18.95 | $161.09 | 45,400 | — | — |
| 2014-08-14 | $18.63 | $158.37 | 29,500 | — | — |
| 2014-08-13 | $18.55 | $157.69 | 18,700 | — | — |
| 2014-08-12 | $18.58 | $157.95 | 22,800 | — | — |
| 2014-08-11 | $18.76 | $159.48 | 18,200 | — | — |
| 2014-08-08 | $18.61 | $158.20 | 23,900 | — | — |
| 2014-08-07 | $18.64 | $158.46 | 21,700 | — | — |
| 2014-08-06 | $18.75 | $159.39 | 41,100 | — | — |
| 2014-08-05 | $18.50 | $157.27 | 23,800 | — | — |
| 2014-08-04 | $18.64 | $158.46 | 32,500 | — | — |
| 2014-08-01 | $18.53 | $157.52 | 40,500 | — | — |
| 2014-07-31 | $18.58 | $157.95 | 51,000 | — | — |
| 2014-07-30 | $18.79 | $159.73 | 44,700 | — | — |
| 2014-07-29 | $18.90 | $160.67 | 21,900 | — | — |
| 2014-07-28 | $19.08 | $162.20 | 42,200 | — | — |
| 2014-07-25 | $19.28 | $161.18 | 67,200 | — | — |
| 2014-07-24 | $19.35 | $161.76 | 44,000 | — | — |
| 2014-07-23 | $19.48 | $162.85 | 16,800 | — | — |
| 2014-07-22 | $19.44 | $162.52 | 33,000 | — | — |
| 2014-07-21 | $19.41 | $162.26 | 27,700 | — | — |
| 2014-07-18 | $19.46 | $162.68 | 33,500 | — | — |
| 2014-07-17 | $19.38 | $162.01 | 43,300 | — | — |
| 2014-07-16 | $19.17 | $160.26 | 29,500 | — | — |
| 2014-07-15 | $19.10 | $159.67 | 48,300 | — | — |
| 2014-07-14 | $19.06 | $159.34 | 42,000 | — | — |
| 2014-07-11 | $19.24 | $160.84 | 32,300 | — | — |
| 2014-07-10 | $19.26 | $161.01 | 35,400 | — | — |
| 2014-07-09 | $19.44 | $162.52 | 39,200 | — | — |
| 2014-07-08 | $19.50 | $163.02 | 39,200 | — | — |
| 2014-07-07 | $19.57 | $163.60 | 20,600 | — | — |
| 2014-07-03 | $19.66 | $164.35 | 19,500 | — | — |
| 2014-07-02 | $19.51 | $163.10 | 26,500 | — | — |
| 2014-07-01 | $19.50 | $163.02 | 49,500 | — | — |
| 2014-06-30 | $19.57 | $163.60 | 96,400 | — | — |
| 2014-06-27 | $19.69 | $164.61 | 17,500 | — | — |
| 2014-06-26 | $19.69 | $164.61 | 19,400 | — | — |
| 2014-06-25 | $19.61 | $163.94 | 20,300 | — | — |
| 2014-06-24 | $19.70 | $164.69 | 33,600 | — | — |
| 2014-06-23 | $19.65 | $164.27 | 62,500 | — | — |
| 2014-06-20 | $19.54 | $163.35 | 23,400 | — | — |
| 2014-06-19 | $19.74 | $165.02 | 20,800 | — | — |
| 2014-06-18 | $19.93 | $166.61 | 25,900 | — | — |
| 2014-06-17 | $19.80 | $165.53 | 23,800 | — | — |
| 2014-06-16 | $19.60 | $163.85 | 17,800 | — | — |
| 2014-06-13 | $19.51 | $163.10 | 36,800 | — | — |
| 2014-06-12 | $19.89 | $166.28 | 13,600 | — | — |
| 2014-06-11 | $20.31 | $169.79 | 71,300 | — | — |
| 2014-06-10 | $19.87 | $166.11 | 32,100 | — | — |
| 2014-06-09 | $20.11 | $168.12 | 93,000 | — | — |
| 2014-06-06 | $19.64 | $164.19 | 56,500 | — | — |
| 2014-06-05 | $18.92 | $158.17 | 34,800 | — | — |
| 2014-06-04 | $18.81 | $157.25 | 36,500 | — | — |
| 2014-06-03 | $18.67 | $156.08 | 66,500 | — | — |
| 2014-06-02 | $18.93 | $158.25 | 63,500 | — | — |
| 2014-05-30 | $19.29 | $161.26 | 47,200 | — | — |
| 2014-05-29 | $19.75 | $165.11 | 20,700 | — | — |
| 2014-05-28 | $19.77 | $165.27 | 30,100 | — | — |
| 2014-05-27 | $19.77 | $165.27 | 35,800 | — | — |
| 2014-05-23 | $19.58 | $163.69 | 18,600 | — | — |
| 2014-05-22 | $19.52 | $163.18 | 72,700 | — | — |
| 2014-05-21 | $19.64 | $164.19 | 34,400 | — | — |
| 2014-05-20 | $19.89 | $166.28 | 16,300 | — | — |
| 2014-05-19 | $20.00 | $167.20 | 27,900 | — | — |
| 2014-05-16 | $19.71 | $164.77 | 29,500 | — | — |
| 2014-05-15 | $19.69 | $164.61 | 19,100 | — | — |
| 2014-05-14 | $19.59 | $163.77 | 34,100 | — | — |
| 2014-05-13 | $19.54 | $163.35 | 25,300 | — | — |
| 2014-05-12 | $19.96 | $166.86 | 25,400 | — | — |
| 2014-05-09 | $19.62 | $164.02 | 25,400 | — | — |
| 2014-05-08 | $19.78 | $165.36 | 54,800 | — | — |
| 2014-05-07 | $19.77 | $165.27 | 52,800 | — | — |
| 2014-05-06 | $19.61 | $163.94 | 30,500 | — | — |
| 2014-05-05 | $19.77 | $165.27 | 47,700 | — | — |
| 2014-05-02 | $19.92 | $166.53 | 63,200 | — | — |
| 2014-05-01 | $19.56 | $163.52 | 76,300 | — | — |
| 2014-04-30 | $20.19 | $168.79 | 28,500 | — | — |
| 2014-04-29 | $20.19 | $168.79 | 32,600 | — | — |
| 2014-04-28 | $20.16 | $168.53 | 35,700 | — | — |
| 2014-04-25 | $20.30 | $169.71 | 40,700 | — | — |
| 2014-04-24 | $20.26 | $169.37 | 23,300 | — | — |
| 2014-04-23 | $20.20 | $168.87 | 32,000 | — | — |
| 2014-04-22 | $20.08 | $167.87 | 73,900 | — | — |
| 2014-04-21 | $20.13 | $168.28 | 25,800 | — | — |
| 2014-04-17 | $20.19 | $168.79 | 32,100 | — | — |
| 2014-04-16 | $20.11 | $168.12 | 79,700 | — | — |
| 2014-04-15 | $19.16 | $160.18 | 90,000 | — | — |
| 2014-04-14 | $19.43 | $162.43 | 134,100 | — | — |
| 2014-04-11 | $20.44 | $170.88 | 26,900 | — | — |
| 2014-04-10 | $20.66 | $172.71 | 22,800 | — | — |
| 2014-04-09 | $20.82 | $174.05 | 22,600 | — | — |
| 2014-04-08 | $20.94 | $175.06 | 44,200 | — | — |
| 2014-04-07 | $20.84 | $174.22 | 31,400 | — | — |
| 2014-04-04 | $21.21 | $177.31 | 13,200 | — | — |
| 2014-04-03 | $21.55 | $180.16 | 35,300 | — | — |
| 2014-04-02 | $21.77 | $181.99 | 79,300 | — | — |
| 2014-04-01 | $21.06 | $176.06 | 26,000 | — | — |
| 2014-03-31 | $21.06 | $176.06 | 104,000 | — | — |
| 2014-03-28 | $19.91 | $166.44 | 25,600 | — | — |
| 2014-03-27 | $19.91 | $166.44 | 15,200 | — | — |
| 2014-03-26 | $19.94 | $166.70 | 18,400 | — | — |
| 2014-03-25 | $20.04 | $167.53 | 59,300 | — | — |
| 2014-03-24 | $19.80 | $165.53 | 28,800 | — | — |
| 2014-03-21 | $19.98 | $167.03 | 25,900 | — | — |
| 2014-03-20 | $19.97 | $166.95 | 32,200 | — | — |
| 2014-03-19 | $19.85 | $165.94 | 38,700 | — | — |
| 2014-03-18 | $20.01 | $167.28 | 58,600 | — | — |
| 2014-03-17 | $19.94 | $166.70 | 57,300 | — | — |
| 2014-03-14 | $20.13 | $168.28 | 33,800 | — | — |
| 2014-03-13 | $19.97 | $166.95 | 61,100 | — | — |
| 2014-03-12 | $20.08 | $167.87 | 49,200 | — | — |
| 2014-03-11 | $20.31 | $169.79 | 65,200 | — | — |
| 2014-03-10 | $21.11 | $176.48 | 37,500 | — | — |
| 2014-03-07 | $21.43 | $179.15 | 33,900 | — | — |
| 2014-03-06 | $21.16 | $176.89 | 17,200 | — | — |
| 2014-03-05 | $21.31 | $178.15 | 34,100 | — | — |
| 2014-03-04 | $21.45 | $179.32 | 21,000 | — | — |
| 2014-03-03 | $21.54 | $180.07 | 33,900 | — | — |
| 2014-02-28 | $22.22 | $185.76 | 32,600 | — | — |
| 2014-02-27 | $21.85 | $182.66 | 26,700 | — | — |
| 2014-02-26 | $21.80 | $182.25 | 32,600 | — | — |
| 2014-02-25 | $21.87 | $182.83 | 35,300 | — | — |
| 2014-02-24 | $22.00 | $183.92 | 53,300 | — | — |
| 2014-02-21 | $22.44 | $187.60 | 77,200 | — | — |
| 2014-02-20 | $21.89 | $183.00 | 36,900 | — | — |
| 2014-02-19 | $21.63 | $180.82 | 34,900 | — | — |
| 2014-02-18 | $21.36 | $178.57 | 35,400 | — | — |
| 2014-02-14 | $21.91 | $183.16 | 60,100 | — | — |
| 2014-02-13 | $20.89 | $174.64 | 15,600 | — | — |
| 2014-02-12 | $20.83 | $174.14 | 39,000 | — | — |
| 2014-02-11 | $21.00 | $175.56 | 44,000 | — | — |
| 2014-02-10 | $20.48 | $171.21 | 53,400 | — | — |
| 2014-02-07 | $20.60 | $172.21 | 27,500 | — | — |
| 2014-02-06 | $20.28 | $169.54 | 34,400 | — | — |
| 2014-02-05 | $19.74 | $165.02 | 36,700 | — | — |
| 2014-02-04 | $20.08 | $167.87 | 43,800 | — | — |
| 2014-02-03 | $19.64 | $164.19 | 84,200 | — | — |
| 2014-01-31 | $20.09 | $167.95 | 50,000 | — | — |
| 2014-01-30 | $20.40 | $170.54 | 87,500 | — | — |
| 2014-01-29 | $20.75 | $173.47 | 39,800 | — | — |
| 2014-01-28 | $21.28 | $177.90 | 88,300 | — | — |
| 2014-01-27 | $22.01 | $179.24 | 59,600 | — | — |
| 2014-01-24 | $22.00 | $179.15 | 106,800 | — | — |
| 2014-01-23 | $23.18 | $188.76 | 42,400 | — | — |
| 2014-01-22 | $23.65 | $192.59 | 41,200 | — | — |
| 2014-01-21 | $23.05 | $187.70 | 127,300 | — | — |
| 2014-01-17 | $22.31 | $181.68 | 21,900 | — | — |
| 2014-01-16 | $22.13 | $180.21 | 33,900 | — | — |
| 2014-01-15 | $22.00 | $179.15 | 18,500 | — | — |
| 2014-01-14 | $21.61 | $175.98 | 40,700 | — | — |
| 2014-01-13 | $21.62 | $176.06 | 27,400 | — | — |
| 2014-01-10 | $21.82 | $177.69 | 37,600 | — | — |
| 2014-01-09 | $21.73 | $176.96 | 33,700 | — | — |
| 2014-01-08 | $21.62 | $176.06 | 27,300 | — | — |
| 2014-01-07 | $21.84 | $177.85 | 24,600 | — | — |
| 2014-01-06 | $21.50 | $175.08 | 83,900 | — | — |
| 2014-01-03 | $21.76 | $177.20 | 37,200 | — | — |
| 2014-01-02 | $21.90 | $178.34 | 42,400 | — | — |