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
- 1980-10-24 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 | $9.55 | $153.62 | 462,900 | — | — |
| 2014-12-30 | $9.20 | $147.99 | 521,100 | — | — |
| 2014-12-29 | $9.12 | $146.70 | 408,500 | — | — |
| 2014-12-26 | $9.13 | $146.14 | 217,700 | — | — |
| 2014-12-24 | $9.23 | $147.74 | 142,400 | — | — |
| 2014-12-23 | $9.52 | $152.38 | 286,100 | — | — |
| 2014-12-22 | $9.26 | $148.22 | 326,600 | — | — |
| 2014-12-19 | $9.81 | $157.02 | 229,700 | — | — |
| 2014-12-18 | $9.94 | $159.10 | 265,300 | — | — |
| 2014-12-17 | $9.93 | $158.94 | 348,800 | — | — |
| 2014-12-16 | $9.20 | $147.26 | 369,700 | — | — |
| 2014-12-15 | $9.26 | $148.22 | 263,600 | — | — |
| 2014-12-12 | $9.27 | $148.38 | 368,500 | — | — |
| 2014-12-11 | $9.29 | $148.70 | 306,500 | — | — |
| 2014-12-10 | $9.77 | $156.38 | 319,600 | — | — |
| 2014-12-09 | $10.28 | $164.54 | 243,800 | — | — |
| 2014-12-08 | $9.90 | $158.46 | 541,800 | — | — |
| 2014-12-05 | $10.14 | $162.30 | 440,600 | — | — |
| 2014-12-04 | $10.71 | $171.42 | 476,800 | — | — |
| 2014-12-03 | $10.35 | $165.66 | 388,800 | — | — |
| 2014-12-02 | $10.34 | $165.50 | 424,600 | — | — |
| 2014-12-01 | $10.46 | $167.42 | 422,700 | — | — |
| 2014-11-28 | $10.95 | $175.27 | 256,500 | — | — |
| 2014-11-26 | $11.49 | $183.91 | 161,400 | — | — |
| 2014-11-25 | $11.66 | $186.63 | 109,900 | — | — |
| 2014-11-24 | $11.91 | $189.90 | 148,500 | — | — |
| 2014-11-21 | $12.08 | $192.61 | 147,000 | — | — |
| 2014-11-20 | $11.99 | $191.17 | 125,300 | — | — |
| 2014-11-19 | $11.98 | $191.01 | 101,000 | — | — |
| 2014-11-18 | $12.02 | $191.65 | 106,800 | — | — |
| 2014-11-17 | $12.47 | $198.82 | 196,300 | — | — |
| 2014-11-14 | $12.46 | $198.67 | 101,200 | — | — |
| 2014-11-13 | $12.33 | $196.59 | 190,300 | — | — |
| 2014-11-12 | $12.24 | $195.16 | 119,300 | — | — |
| 2014-11-11 | $12.17 | $194.04 | 102,700 | — | — |
| 2014-11-10 | $12.06 | $192.29 | 154,000 | — | — |
| 2014-11-07 | $12.15 | $193.72 | 123,400 | — | — |
| 2014-11-06 | $12.25 | $195.32 | 111,200 | — | — |
| 2014-11-05 | $12.23 | $195.00 | 129,500 | — | — |
| 2014-11-04 | $11.79 | $187.98 | 364,000 | — | — |
| 2014-11-03 | $11.63 | $185.43 | 165,500 | — | — |
| 2014-10-31 | $11.96 | $190.69 | 137,000 | — | — |
| 2014-10-30 | $12.00 | $191.33 | 175,300 | — | — |
| 2014-10-29 | $12.16 | $193.88 | 124,200 | — | — |
| 2014-10-28 | $12.27 | $194.74 | 127,100 | — | — |
| 2014-10-27 | $12.00 | $190.46 | 99,600 | — | — |
| 2014-10-24 | $12.30 | $195.22 | 112,600 | — | — |
| 2014-10-23 | $12.45 | $197.60 | 117,300 | — | — |
| 2014-10-22 | $12.34 | $195.85 | 182,900 | — | — |
| 2014-10-21 | $12.79 | $203.00 | 229,500 | — | — |
| 2014-10-20 | $12.65 | $200.77 | 106,900 | — | — |
| 2014-10-17 | $12.40 | $196.81 | 128,200 | — | — |
| 2014-10-16 | $12.57 | $199.50 | 225,600 | — | — |
| 2014-10-15 | $12.05 | $191.25 | 217,800 | — | — |
| 2014-10-14 | $11.74 | $186.33 | 520,600 | — | — |
| 2014-10-13 | $11.81 | $187.44 | 199,000 | — | — |
| 2014-10-10 | $12.12 | $192.36 | 414,600 | — | — |
| 2014-10-09 | $12.61 | $200.14 | 156,600 | — | — |
| 2014-10-08 | $12.95 | $205.54 | 278,600 | — | — |
| 2014-10-07 | $13.00 | $206.33 | 120,200 | — | — |
| 2014-10-06 | $13.28 | $210.77 | 171,000 | — | — |
| 2014-10-03 | $13.07 | $207.44 | 119,700 | — | — |
| 2014-10-02 | $13.14 | $208.55 | 269,600 | — | — |
| 2014-10-01 | $13.48 | $213.95 | 135,800 | — | — |
| 2014-09-30 | $13.58 | $215.53 | 93,100 | — | — |
| 2014-09-29 | $13.79 | $218.87 | 85,000 | — | — |
| 2014-09-26 | $13.84 | $219.66 | 50,500 | — | — |
| 2014-09-25 | $13.76 | $216.88 | 129,600 | — | — |
| 2014-09-24 | $13.97 | $220.19 | 87,100 | — | — |
| 2014-09-23 | $13.93 | $219.56 | 102,500 | — | — |
| 2014-09-22 | $14.06 | $221.61 | 110,600 | — | — |
| 2014-09-19 | $14.01 | $220.82 | 78,700 | — | — |
| 2014-09-18 | $14.05 | $221.45 | 65,600 | — | — |
| 2014-09-17 | $14.03 | $221.14 | 47,500 | — | — |
| 2014-09-16 | $14.15 | $223.03 | 123,800 | — | — |
| 2014-09-15 | $14.04 | $221.30 | 101,300 | — | — |
| 2014-09-12 | $13.76 | $216.88 | 88,000 | — | — |
| 2014-09-11 | $13.89 | $218.93 | 82,600 | — | — |
| 2014-09-10 | $14.05 | $221.45 | 102,800 | — | — |
| 2014-09-09 | $13.98 | $220.35 | 72,800 | — | — |
| 2014-09-08 | $13.91 | $219.25 | 88,200 | — | — |
| 2014-09-05 | $14.12 | $222.56 | 103,300 | — | — |
| 2014-09-04 | $13.92 | $219.41 | 84,100 | — | — |
| 2014-09-03 | $13.95 | $219.88 | 100,900 | — | — |
| 2014-09-02 | $13.99 | $220.51 | 190,200 | — | — |
| 2014-08-29 | $14.37 | $226.50 | 105,400 | — | — |
| 2014-08-28 | $14.25 | $224.61 | 101,300 | — | — |
| 2014-08-27 | $14.04 | $221.30 | 134,800 | — | — |
| 2014-08-26 | $13.99 | $218.79 | 122,300 | — | — |
| 2014-08-25 | $14.10 | $220.51 | 164,700 | — | — |
| 2014-08-22 | $13.93 | $217.85 | 113,300 | — | — |
| 2014-08-21 | $14.00 | $218.95 | 174,900 | — | — |
| 2014-08-20 | $14.00 | $218.95 | 268,200 | — | — |
| 2014-08-19 | $14.08 | $220.20 | 148,100 | — | — |
| 2014-08-18 | $14.26 | $223.01 | 122,800 | — | — |
| 2014-08-15 | $14.34 | $224.26 | 187,300 | — | — |
| 2014-08-14 | $14.23 | $222.54 | 134,300 | — | — |
| 2014-08-13 | $14.19 | $221.92 | 103,000 | — | — |
| 2014-08-12 | $14.18 | $221.76 | 67,100 | — | — |
| 2014-08-11 | $14.22 | $222.39 | 148,000 | — | — |
| 2014-08-08 | $14.06 | $219.89 | 114,200 | — | — |
| 2014-08-07 | $13.75 | $215.04 | 92,700 | — | — |
| 2014-08-06 | $13.77 | $215.35 | 63,900 | — | — |
| 2014-08-05 | $13.73 | $214.72 | 120,000 | — | — |
| 2014-08-04 | $13.77 | $215.35 | 245,500 | — | — |
| 2014-08-01 | $13.49 | $210.97 | 189,600 | — | — |
| 2014-07-31 | $13.61 | $212.85 | 200,300 | — | — |
| 2014-07-30 | $13.84 | $216.45 | 180,100 | — | — |
| 2014-07-29 | $13.99 | $218.79 | 116,700 | — | — |
| 2014-07-28 | $14.03 | $217.56 | 172,100 | — | — |
| 2014-07-25 | $14.20 | $220.19 | 193,600 | — | — |
| 2014-07-24 | $14.14 | $219.26 | 153,200 | — | — |
| 2014-07-23 | $14.19 | $220.04 | 163,500 | — | — |
| 2014-07-22 | $14.31 | $221.90 | 235,200 | — | — |
| 2014-07-21 | $14.34 | $222.36 | 193,700 | — | — |
| 2014-07-18 | $14.26 | $221.12 | 107,400 | — | — |
| 2014-07-17 | $14.16 | $219.57 | 119,500 | — | — |
| 2014-07-16 | $14.34 | $222.36 | 195,600 | — | — |
| 2014-07-15 | $14.03 | $217.56 | 157,800 | — | — |
| 2014-07-14 | $14.18 | $219.88 | 116,500 | — | — |
| 2014-07-11 | $14.08 | $218.33 | 68,200 | — | — |
| 2014-07-10 | $14.15 | $219.42 | 72,400 | — | — |
| 2014-07-09 | $14.18 | $219.88 | 76,500 | — | — |
| 2014-07-08 | $14.13 | $219.11 | 107,800 | — | — |
| 2014-07-07 | $14.10 | $218.64 | 90,200 | — | — |
| 2014-07-03 | $14.24 | $220.81 | 48,400 | — | — |
| 2014-07-02 | $14.17 | $219.73 | 93,200 | — | — |
| 2014-07-01 | $14.28 | $221.43 | 110,100 | — | — |
| 2014-06-30 | $14.25 | $220.97 | 152,100 | — | — |
| 2014-06-27 | $14.40 | $223.29 | 100,800 | — | — |
| 2014-06-26 | $14.51 | $225.00 | 101,500 | — | — |
| 2014-06-25 | $14.55 | $224.11 | 201,400 | — | — |
| 2014-06-24 | $14.55 | $224.11 | 169,600 | — | — |
| 2014-06-23 | $14.79 | $227.81 | 121,800 | — | — |
| 2014-06-20 | $14.76 | $227.35 | 361,900 | — | — |
| 2014-06-19 | $15.04 | $231.66 | 94,700 | — | — |
| 2014-06-18 | $15.08 | $232.28 | 135,800 | — | — |
| 2014-06-17 | $15.10 | $232.59 | 131,600 | — | — |
| 2014-06-16 | $15.20 | $234.13 | 236,800 | — | — |
| 2014-06-13 | $15.11 | $232.74 | 308,400 | — | — |
| 2014-06-12 | $14.76 | $227.35 | 285,000 | — | — |
| 2014-06-11 | $14.44 | $222.42 | 112,800 | — | — |
| 2014-06-10 | $14.45 | $222.57 | 92,400 | — | — |
| 2014-06-09 | $14.36 | $221.19 | 99,200 | — | — |
| 2014-06-06 | $14.38 | $221.50 | 77,000 | — | — |
| 2014-06-05 | $14.28 | $219.96 | 231,500 | — | — |
| 2014-06-04 | $14.20 | $218.72 | 87,600 | — | — |
| 2014-06-03 | $14.02 | $215.95 | 112,400 | — | — |
| 2014-06-02 | $13.96 | $215.03 | 166,100 | — | — |
| 2014-05-30 | $13.94 | $214.72 | 186,900 | — | — |
| 2014-05-29 | $14.24 | $219.34 | 238,400 | — | — |
| 2014-05-28 | $14.49 | $223.19 | 136,400 | — | — |
| 2014-05-27 | $14.65 | $223.81 | 196,400 | — | — |
| 2014-05-23 | $14.67 | $224.11 | 227,900 | — | — |
| 2014-05-22 | $14.45 | $220.75 | 168,300 | — | — |
| 2014-05-21 | $14.34 | $219.07 | 250,300 | — | — |
| 2014-05-20 | $14.17 | $216.47 | 454,300 | — | — |
| 2014-05-19 | $14.18 | $216.63 | 474,800 | — | — |
| 2014-05-16 | $13.45 | $205.47 | 225,500 | — | — |
| 2014-05-15 | $13.55 | $207.00 | 148,700 | — | — |
| 2014-05-14 | $13.51 | $206.39 | 137,900 | — | — |
| 2014-05-13 | $13.54 | $206.85 | 206,800 | — | — |
| 2014-05-12 | $13.35 | $203.95 | 78,500 | — | — |
| 2014-05-09 | $13.29 | $203.03 | 98,000 | — | — |
| 2014-05-08 | $13.23 | $202.11 | 139,800 | — | — |
| 2014-05-07 | $13.40 | $204.71 | 168,700 | — | — |
| 2014-05-06 | $13.39 | $204.56 | 94,100 | — | — |
| 2014-05-05 | $13.42 | $205.02 | 153,300 | — | — |
| 2014-05-02 | $13.38 | $204.40 | 94,700 | — | — |
| 2014-05-01 | $13.12 | $200.43 | 133,400 | — | — |
| 2014-04-30 | $13.41 | $204.86 | 75,200 | — | — |
| 2014-04-29 | $13.36 | $204.10 | 123,400 | — | — |
| 2014-04-28 | $13.27 | $202.72 | 123,000 | — | — |
| 2014-04-25 | $13.14 | $199.42 | 154,000 | — | — |
| 2014-04-24 | $13.21 | $200.49 | 159,000 | — | — |
| 2014-04-23 | $13.32 | $202.16 | 159,600 | — | — |
| 2014-04-22 | $13.43 | $203.83 | 124,000 | — | — |
| 2014-04-21 | $13.36 | $202.76 | 168,800 | — | — |
| 2014-04-17 | $13.21 | $200.49 | 172,700 | — | — |
| 2014-04-16 | $13.32 | $202.16 | 68,800 | — | — |
| 2014-04-15 | $13.28 | $201.55 | 114,700 | — | — |
| 2014-04-14 | $13.20 | $200.34 | 98,900 | — | — |
| 2014-04-11 | $13.15 | $199.58 | 130,400 | — | — |
| 2014-04-10 | $13.14 | $199.42 | 113,900 | — | — |
| 2014-04-09 | $13.26 | $201.25 | 94,900 | — | — |
| 2014-04-08 | $13.30 | $201.85 | 128,700 | — | — |
| 2014-04-07 | $13.23 | $200.79 | 89,400 | — | — |
| 2014-04-04 | $13.34 | $202.46 | 90,100 | — | — |
| 2014-04-03 | $13.39 | $203.22 | 128,200 | — | — |
| 2014-04-02 | $13.39 | $203.22 | 116,100 | — | — |
| 2014-04-01 | $13.27 | $201.40 | 99,700 | — | — |
| 2014-03-31 | $13.20 | $200.34 | 81,400 | — | — |
| 2014-03-28 | $13.27 | $201.40 | 132,100 | — | — |
| 2014-03-27 | $13.22 | $200.64 | 83,600 | — | — |
| 2014-03-26 | $13.12 | $197.47 | 134,200 | — | — |
| 2014-03-25 | $13.27 | $199.72 | 83,700 | — | — |
| 2014-03-24 | $13.24 | $199.27 | 88,200 | — | — |
| 2014-03-21 | $13.26 | $199.57 | 105,300 | — | — |
| 2014-03-20 | $13.11 | $197.32 | 71,100 | — | — |
| 2014-03-19 | $13.11 | $197.32 | 90,500 | — | — |
| 2014-03-18 | $13.15 | $197.92 | 174,200 | — | — |
| 2014-03-17 | $12.97 | $195.21 | 85,800 | — | — |
| 2014-03-14 | $13.00 | $195.66 | 137,700 | — | — |
| 2014-03-13 | $12.84 | $193.25 | 102,300 | — | — |
| 2014-03-12 | $12.83 | $193.10 | 98,500 | — | — |
| 2014-03-11 | $12.77 | $192.20 | 98,100 | — | — |
| 2014-03-10 | $12.69 | $190.99 | 134,300 | — | — |
| 2014-03-07 | $12.67 | $190.69 | 259,000 | — | — |
| 2014-03-06 | $12.89 | $194.01 | 138,600 | — | — |
| 2014-03-05 | $13.07 | $196.71 | 91,700 | — | — |
| 2014-03-04 | $13.07 | $196.71 | 74,900 | — | — |
| 2014-03-03 | $13.19 | $198.52 | 74,400 | — | — |
| 2014-02-28 | $13.24 | $199.27 | 78,500 | — | — |
| 2014-02-27 | $13.15 | $197.92 | 96,000 | — | — |
| 2014-02-26 | $13.10 | $197.17 | 86,800 | — | — |
| 2014-02-25 | $13.14 | $196.38 | 98,700 | — | — |
| 2014-02-24 | $13.21 | $197.43 | 92,800 | — | — |
| 2014-02-21 | $13.32 | $199.07 | 124,100 | — | — |
| 2014-02-20 | $13.41 | $200.42 | 83,800 | — | — |
| 2014-02-19 | $13.39 | $200.12 | 182,500 | — | — |
| 2014-02-18 | $13.05 | $195.04 | 182,400 | — | — |
| 2014-02-14 | $12.65 | $189.06 | 91,000 | — | — |
| 2014-02-13 | $12.56 | $187.71 | 97,500 | — | — |
| 2014-02-12 | $12.40 | $185.32 | 106,400 | — | — |
| 2014-02-11 | $12.31 | $183.98 | 147,600 | — | — |
| 2014-02-10 | $12.38 | $185.02 | 72,000 | — | — |
| 2014-02-07 | $12.64 | $188.91 | 161,100 | — | — |
| 2014-02-06 | $12.34 | $184.43 | 61,900 | — | — |
| 2014-02-05 | $12.27 | $183.38 | 64,900 | — | — |
| 2014-02-04 | $12.33 | $184.28 | 170,700 | — | — |
| 2014-02-03 | $12.28 | $183.53 | 214,500 | — | — |
| 2014-01-31 | $12.68 | $189.51 | 91,500 | — | — |
| 2014-01-30 | $12.76 | $190.70 | 80,100 | — | — |
| 2014-01-29 | $12.73 | $190.26 | 101,000 | — | — |
| 2014-01-28 | $13.00 | $193.53 | 156,500 | — | — |
| 2014-01-27 | $12.72 | $189.36 | 146,700 | — | — |
| 2014-01-24 | $13.04 | $194.12 | 84,100 | — | — |
| 2014-01-23 | $13.14 | $195.61 | 119,100 | — | — |
| 2014-01-22 | $13.21 | $196.65 | 99,300 | — | — |
| 2014-01-21 | $12.96 | $192.93 | 104,900 | — | — |
| 2014-01-17 | $13.04 | $194.12 | 64,800 | — | — |
| 2014-01-16 | $13.10 | $195.02 | 108,400 | — | — |
| 2014-01-15 | $13.02 | $193.83 | 139,400 | — | — |
| 2014-01-14 | $12.96 | $192.93 | 98,400 | — | — |
| 2014-01-13 | $12.73 | $189.51 | 180,800 | — | — |
| 2014-01-10 | $12.90 | $192.04 | 128,200 | — | — |
| 2014-01-09 | $13.05 | $194.27 | 119,400 | — | — |
| 2014-01-08 | $13.10 | $195.02 | 91,600 | — | — |
| 2014-01-07 | $13.28 | $197.70 | 81,700 | — | — |
| 2014-01-06 | $13.26 | $197.40 | 155,500 | — | — |
| 2014-01-03 | $13.11 | $195.17 | 102,500 | — | — |
| 2014-01-02 | $12.95 | $192.78 | 157,700 | — | — |