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 | $21.41 | $349.39 | 27,600 | — | — |
| 2014-12-30 | $21.48 | $350.53 | 35,600 | — | — |
| 2014-12-29 | $21.64 | $353.14 | 21,300 | — | — |
| 2014-12-26 | $21.60 | $352.49 | 14,000 | — | — |
| 2014-12-24 | $21.59 | $352.33 | 35,200 | — | — |
| 2014-12-23 | $21.56 | $351.84 | 77,500 | — | — |
| 2014-12-22 | $21.42 | $349.55 | 37,200 | — | — |
| 2014-12-19 | $21.37 | $348.73 | 27,500 | — | — |
| 2014-12-18 | $21.32 | $347.92 | 46,700 | — | — |
| 2014-12-17 | $20.84 | $340.09 | 34,200 | — | — |
| 2014-12-16 | $20.50 | $334.54 | 53,800 | — | — |
| 2014-12-15 | $20.58 | $335.84 | 54,600 | — | — |
| 2014-12-12 | $20.76 | $338.78 | 52,600 | — | — |
| 2014-12-11 | $21.04 | $343.35 | 37,000 | — | — |
| 2014-12-10 | $21.17 | $342.19 | 43,500 | — | — |
| 2014-12-09 | $21.49 | $347.36 | 27,600 | — | — |
| 2014-12-08 | $21.50 | $347.52 | 43,300 | — | — |
| 2014-12-05 | $21.59 | $348.98 | 30,000 | — | — |
| 2014-12-04 | $21.58 | $348.82 | 38,100 | — | — |
| 2014-12-03 | $21.68 | $350.43 | 24,400 | — | — |
| 2014-12-02 | $21.58 | $348.82 | 37,600 | — | — |
| 2014-12-01 | $21.51 | $347.69 | 88,400 | — | — |
| 2014-11-28 | $21.58 | $348.82 | 49,100 | — | — |
| 2014-11-26 | $21.68 | $350.43 | 43,500 | — | — |
| 2014-11-25 | $21.67 | $350.27 | 31,100 | — | — |
| 2014-11-24 | $21.62 | $349.46 | 37,100 | — | — |
| 2014-11-21 | $21.60 | $349.14 | 45,900 | — | — |
| 2014-11-20 | $21.52 | $347.85 | 41,500 | — | — |
| 2014-11-19 | $21.48 | $347.20 | 32,500 | — | — |
| 2014-11-18 | $21.53 | $348.01 | 39,900 | — | — |
| 2014-11-17 | $21.36 | $345.26 | 31,900 | — | — |
| 2014-11-14 | $21.42 | $346.23 | 24,000 | — | — |
| 2014-11-13 | $21.35 | $345.10 | 31,400 | — | — |
| 2014-11-12 | $21.36 | $345.26 | 30,800 | — | — |
| 2014-11-11 | $21.41 | $346.07 | 28,100 | — | — |
| 2014-11-10 | $21.40 | $345.91 | 29,900 | — | — |
| 2014-11-07 | $21.37 | $345.42 | 21,000 | — | — |
| 2014-11-06 | $21.40 | $345.91 | 41,900 | — | — |
| 2014-11-05 | $21.33 | $344.78 | 30,400 | — | — |
| 2014-11-04 | $21.23 | $343.16 | 36,100 | — | — |
| 2014-11-03 | $21.43 | $346.39 | 156,200 | — | — |
| 2014-10-31 | $21.19 | $342.51 | 25,000 | — | — |
| 2014-10-30 | $20.96 | $338.80 | 32,600 | — | — |
| 2014-10-29 | $20.91 | $337.99 | 72,500 | — | — |
| 2014-10-28 | $20.89 | $337.66 | 48,700 | — | — |
| 2014-10-27 | $20.75 | $335.40 | 34,500 | — | — |
| 2014-10-24 | $20.80 | $336.21 | 72,700 | — | — |
| 2014-10-23 | $20.72 | $334.92 | 65,600 | — | — |
| 2014-10-22 | $20.48 | $331.04 | 50,700 | — | — |
| 2014-10-21 | $20.63 | $333.46 | 54,300 | — | — |
| 2014-10-20 | $20.23 | $327.00 | 60,400 | — | — |
| 2014-10-17 | $20.06 | $324.25 | 140,200 | — | — |
| 2014-10-16 | $19.65 | $317.62 | 72,600 | — | — |
| 2014-10-15 | $19.60 | $316.81 | 174,800 | — | — |
| 2014-10-14 | $19.79 | $319.88 | 30,900 | — | — |
| 2014-10-13 | $19.81 | $320.21 | 96,200 | — | — |
| 2014-10-10 | $20.20 | $326.51 | 71,200 | — | — |
| 2014-10-09 | $20.43 | $330.23 | 66,400 | — | — |
| 2014-10-08 | $20.74 | $335.24 | 40,400 | — | — |
| 2014-10-07 | $20.50 | $331.36 | 21,200 | — | — |
| 2014-10-06 | $20.76 | $335.56 | 36,800 | — | — |
| 2014-10-03 | $20.83 | $336.70 | 92,000 | — | — |
| 2014-10-02 | $20.51 | $331.52 | 48,000 | — | — |
| 2014-10-01 | $20.60 | $332.98 | 37,900 | — | — |
| 2014-09-30 | $20.87 | $337.34 | 72,600 | — | — |
| 2014-09-29 | $20.83 | $336.70 | 37,000 | — | — |
| 2014-09-26 | $20.94 | $338.47 | 19,900 | — | — |
| 2014-09-25 | $20.76 | $335.56 | 46,200 | — | — |
| 2014-09-24 | $21.08 | $340.74 | 38,500 | — | — |
| 2014-09-23 | $20.99 | $339.28 | 44,100 | — | — |
| 2014-09-22 | $21.03 | $339.93 | 50,300 | — | — |
| 2014-09-19 | $21.19 | $342.51 | 18,200 | — | — |
| 2014-09-18 | $21.18 | $342.35 | 21,600 | — | — |
| 2014-09-17 | $21.12 | $341.38 | 56,800 | — | — |
| 2014-09-16 | $21.12 | $341.38 | 41,200 | — | — |
| 2014-09-15 | $20.99 | $339.28 | 33,300 | — | — |
| 2014-09-12 | $21.01 | $339.60 | 20,100 | — | — |
| 2014-09-11 | $21.18 | $342.35 | 31,000 | — | — |
| 2014-09-10 | $21.33 | $341.66 | 18,100 | — | — |
| 2014-09-09 | $21.23 | $340.06 | 70,800 | — | — |
| 2014-09-08 | $21.38 | $342.46 | 18,100 | — | — |
| 2014-09-05 | $21.46 | $343.74 | 27,600 | — | — |
| 2014-09-04 | $21.37 | $342.30 | 48,600 | — | — |
| 2014-09-03 | $21.42 | $343.10 | 26,000 | — | — |
| 2014-09-02 | $21.45 | $343.58 | 33,700 | — | — |
| 2014-08-29 | $21.45 | $343.58 | 18,500 | — | — |
| 2014-08-28 | $21.35 | $341.98 | 47,900 | — | — |
| 2014-08-27 | $21.38 | $342.46 | 36,900 | — | — |
| 2014-08-26 | $21.39 | $342.62 | 30,300 | — | — |
| 2014-08-25 | $21.43 | $343.26 | 32,400 | — | — |
| 2014-08-22 | $21.36 | $342.14 | 32,000 | — | — |
| 2014-08-21 | $21.37 | $342.30 | 23,300 | — | — |
| 2014-08-20 | $21.31 | $341.34 | 29,800 | — | — |
| 2014-08-19 | $21.22 | $339.90 | 15,700 | — | — |
| 2014-08-18 | $21.13 | $338.45 | 52,300 | — | — |
| 2014-08-15 | $20.96 | $335.73 | 41,900 | — | — |
| 2014-08-14 | $20.95 | $335.57 | 33,600 | — | — |
| 2014-08-13 | $20.89 | $334.61 | 45,400 | — | — |
| 2014-08-12 | $20.75 | $332.37 | 34,400 | — | — |
| 2014-08-11 | $20.84 | $333.81 | 46,100 | — | — |
| 2014-08-08 | $20.67 | $331.09 | 50,700 | — | — |
| 2014-08-07 | $20.49 | $328.20 | 53,200 | — | — |
| 2014-08-06 | $20.56 | $329.32 | 94,900 | — | — |
| 2014-08-05 | $20.53 | $328.84 | 76,000 | — | — |
| 2014-08-04 | $20.78 | $332.85 | 37,300 | — | — |
| 2014-08-01 | $20.64 | $330.61 | 76,500 | — | — |
| 2014-07-31 | $20.80 | $333.17 | 59,600 | — | — |
| 2014-07-30 | $21.13 | $338.45 | 37,600 | — | — |
| 2014-07-29 | $21.16 | $338.93 | 58,400 | — | — |
| 2014-07-28 | $21.15 | $338.77 | 52,800 | — | — |
| 2014-07-25 | $21.11 | $338.13 | 34,700 | — | — |
| 2014-07-24 | $21.20 | $339.58 | 43,700 | — | — |
| 2014-07-23 | $21.22 | $339.90 | 23,100 | — | — |
| 2014-07-22 | $21.13 | $338.45 | 45,600 | — | — |
| 2014-07-21 | $21.09 | $337.81 | 46,200 | — | — |
| 2014-07-18 | $21.12 | $338.29 | 24,400 | — | — |
| 2014-07-17 | $20.95 | $335.57 | 42,000 | — | — |
| 2014-07-16 | $21.10 | $337.97 | 68,800 | — | — |
| 2014-07-15 | $21.11 | $338.13 | 31,000 | — | — |
| 2014-07-14 | $21.11 | $338.13 | 58,700 | — | — |
| 2014-07-11 | $21.04 | $337.01 | 42,900 | — | — |
| 2014-07-10 | $21.02 | $336.69 | 76,900 | — | — |
| 2014-07-09 | $21.06 | $337.33 | 57,100 | — | — |
| 2014-07-08 | $20.99 | $336.21 | 21,700 | — | — |
| 2014-07-07 | $21.10 | $337.97 | 70,600 | — | — |
| 2014-07-03 | $21.14 | $338.61 | 33,300 | — | — |
| 2014-07-02 | $21.05 | $337.17 | 44,900 | — | — |
| 2014-07-01 | $21.11 | $338.13 | 43,900 | — | — |
| 2014-06-30 | $20.98 | $336.05 | 36,500 | — | — |
| 2014-06-27 | $20.99 | $336.21 | 76,000 | — | — |
| 2014-06-26 | $20.91 | $334.93 | 56,800 | — | — |
| 2014-06-25 | $20.96 | $335.73 | 50,800 | — | — |
| 2014-06-24 | $20.86 | $334.13 | 185,000 | — | — |
| 2014-06-23 | $20.92 | $335.09 | 60,300 | — | — |
| 2014-06-20 | $20.96 | $335.73 | 57,300 | — | — |
| 2014-06-19 | $20.87 | $334.29 | 53,600 | — | — |
| 2014-06-18 | $20.81 | $333.33 | 57,200 | — | — |
| 2014-06-17 | $20.72 | $331.89 | 35,700 | — | — |
| 2014-06-16 | $20.70 | $331.57 | 39,000 | — | — |
| 2014-06-13 | $20.66 | $330.93 | 38,700 | — | — |
| 2014-06-12 | $20.66 | $330.93 | 74,800 | — | — |
| 2014-06-11 | $20.92 | $332.13 | 68,800 | — | — |
| 2014-06-10 | $20.98 | $333.08 | 34,800 | — | — |
| 2014-06-09 | $20.98 | $333.08 | 70,600 | — | — |
| 2014-06-06 | $20.97 | $332.92 | 85,400 | — | — |
| 2014-06-05 | $20.86 | $331.17 | 91,100 | — | — |
| 2014-06-04 | $20.69 | $328.48 | 172,400 | — | — |
| 2014-06-03 | $20.70 | $328.63 | 150,900 | — | — |
| 2014-06-02 | $20.77 | $329.75 | 59,200 | — | — |
| 2014-05-30 | $20.74 | $329.27 | 29,600 | — | — |
| 2014-05-29 | $20.71 | $328.79 | 46,700 | — | — |
| 2014-05-28 | $20.67 | $328.16 | 31,200 | — | — |
| 2014-05-27 | $20.69 | $328.48 | 67,200 | — | — |
| 2014-05-23 | $20.55 | $326.25 | 37,500 | — | — |
| 2014-05-22 | $20.49 | $325.30 | 36,400 | — | — |
| 2014-05-21 | $20.40 | $323.87 | 23,800 | — | — |
| 2014-05-20 | $20.28 | $321.97 | 51,900 | — | — |
| 2014-05-19 | $20.39 | $323.71 | 33,800 | — | — |
| 2014-05-16 | $20.36 | $323.24 | 40,400 | — | — |
| 2014-05-15 | $20.22 | $321.01 | 59,900 | — | — |
| 2014-05-14 | $20.36 | $323.24 | 11,500 | — | — |
| 2014-05-13 | $20.45 | $324.67 | 86,300 | — | — |
| 2014-05-12 | $20.46 | $324.82 | 28,100 | — | — |
| 2014-05-09 | $20.28 | $321.97 | 49,500 | — | — |
| 2014-05-08 | $20.29 | $322.12 | 47,800 | — | — |
| 2014-05-07 | $20.30 | $322.28 | 29,200 | — | — |
| 2014-05-06 | $20.20 | $320.70 | 33,200 | — | — |
| 2014-05-05 | $20.34 | $322.92 | 21,200 | — | — |
| 2014-05-02 | $20.30 | $322.28 | 41,400 | — | — |
| 2014-05-01 | $20.31 | $322.44 | 60,300 | — | — |
| 2014-04-30 | $20.29 | $322.12 | 43,700 | — | — |
| 2014-04-29 | $20.24 | $321.33 | 49,500 | — | — |
| 2014-04-28 | $20.14 | $319.74 | 113,300 | — | — |
| 2014-04-25 | $20.13 | $319.58 | 37,500 | — | — |
| 2014-04-24 | $20.22 | $321.01 | 80,300 | — | — |
| 2014-04-23 | $20.20 | $320.70 | 47,300 | — | — |
| 2014-04-22 | $20.22 | $321.01 | 43,900 | — | — |
| 2014-04-21 | $20.15 | $319.90 | 28,500 | — | — |
| 2014-04-17 | $20.06 | $318.47 | 46,500 | — | — |
| 2014-04-16 | $20.08 | $318.79 | 52,600 | — | — |
| 2014-04-15 | $19.93 | $316.41 | 33,100 | — | — |
| 2014-04-14 | $19.82 | $314.66 | 103,100 | — | — |
| 2014-04-11 | $19.68 | $312.44 | 35,600 | — | — |
| 2014-04-10 | $19.79 | $314.19 | 43,700 | — | — |
| 2014-04-09 | $20.06 | $318.47 | 60,400 | — | — |
| 2014-04-08 | $19.86 | $315.30 | 55,700 | — | — |
| 2014-04-07 | $19.85 | $315.14 | 92,700 | — | — |
| 2014-04-04 | $20.01 | $317.68 | 61,000 | — | — |
| 2014-04-03 | $20.18 | $320.38 | 48,800 | — | — |
| 2014-04-02 | $20.17 | $320.22 | 148,100 | — | — |
| 2014-04-01 | $20.12 | $319.43 | 68,100 | — | — |
| 2014-03-31 | $20.08 | $318.79 | 62,000 | — | — |
| 2014-03-28 | $19.93 | $316.41 | 42,300 | — | — |
| 2014-03-27 | $19.83 | $314.82 | 30,400 | — | — |
| 2014-03-26 | $19.86 | $315.30 | 45,400 | — | — |
| 2014-03-25 | $19.99 | $317.36 | 44,000 | — | — |
| 2014-03-24 | $19.89 | $315.77 | 31,100 | — | — |
| 2014-03-21 | $19.88 | $315.62 | 91,600 | — | — |
| 2014-03-20 | $19.96 | $316.89 | 116,800 | — | — |
| 2014-03-19 | $19.84 | $314.98 | 39,000 | — | — |
| 2014-03-18 | $19.91 | $316.09 | 27,400 | — | — |
| 2014-03-17 | $19.80 | $314.35 | 42,000 | — | — |
| 2014-03-14 | $19.63 | $311.65 | 32,700 | — | — |
| 2014-03-13 | $19.63 | $311.65 | 84,600 | — | — |
| 2014-03-12 | $19.94 | $313.82 | 46,400 | — | — |
| 2014-03-11 | $19.98 | $314.45 | 70,900 | — | — |
| 2014-03-10 | $20.03 | $315.24 | 31,300 | — | — |
| 2014-03-07 | $20.09 | $316.18 | 41,000 | — | — |
| 2014-03-06 | $20.11 | $316.50 | 28,700 | — | — |
| 2014-03-05 | $20.10 | $316.34 | 30,800 | — | — |
| 2014-03-04 | $20.07 | $315.87 | 45,200 | — | — |
| 2014-03-03 | $19.75 | $310.83 | 44,700 | — | — |
| 2014-02-28 | $19.87 | $312.72 | 84,600 | — | — |
| 2014-02-27 | $19.83 | $312.09 | 39,500 | — | — |
| 2014-02-26 | $19.74 | $310.67 | 55,200 | — | — |
| 2014-02-25 | $19.71 | $310.20 | 46,200 | — | — |
| 2014-02-24 | $19.76 | $310.99 | 96,500 | — | — |
| 2014-02-21 | $19.67 | $309.57 | 60,200 | — | — |
| 2014-02-20 | $19.66 | $309.42 | 91,400 | — | — |
| 2014-02-19 | $19.54 | $307.53 | 34,800 | — | — |
| 2014-02-18 | $19.68 | $309.73 | 57,400 | — | — |
| 2014-02-14 | $19.65 | $309.26 | 30,500 | — | — |
| 2014-02-13 | $19.58 | $308.16 | 25,400 | — | — |
| 2014-02-12 | $19.48 | $306.58 | 18,000 | — | — |
| 2014-02-11 | $19.48 | $306.58 | 46,400 | — | — |
| 2014-02-10 | $19.29 | $303.59 | 39,800 | — | — |
| 2014-02-07 | $19.30 | $303.75 | 45,300 | — | — |
| 2014-02-06 | $19.14 | $301.23 | 24,900 | — | — |
| 2014-02-05 | $18.99 | $298.87 | 26,700 | — | — |
| 2014-02-04 | $19.04 | $299.66 | 30,400 | — | — |
| 2014-02-03 | $18.95 | $298.24 | 131,800 | — | — |
| 2014-01-31 | $19.24 | $302.80 | 46,100 | — | — |
| 2014-01-30 | $19.33 | $304.22 | 62,400 | — | — |
| 2014-01-29 | $19.15 | $301.39 | 53,700 | — | — |
| 2014-01-28 | $19.34 | $304.38 | 62,400 | — | — |
| 2014-01-27 | $19.31 | $303.91 | 76,400 | — | — |
| 2014-01-24 | $19.41 | $305.48 | 48,100 | — | — |
| 2014-01-23 | $19.68 | $309.73 | 73,700 | — | — |
| 2014-01-22 | $19.84 | $312.25 | 58,400 | — | — |
| 2014-01-21 | $19.85 | $312.41 | 64,000 | — | — |
| 2014-01-17 | $19.85 | $312.41 | 37,700 | — | — |
| 2014-01-16 | $19.90 | $313.19 | 75,800 | — | — |
| 2014-01-15 | $19.87 | $312.72 | 100,700 | — | — |
| 2014-01-14 | $19.75 | $310.83 | 120,100 | — | — |
| 2014-01-13 | $19.61 | $308.63 | 64,800 | — | — |
| 2014-01-10 | $19.89 | $313.03 | 57,200 | — | — |
| 2014-01-09 | $19.85 | $312.41 | 47,900 | — | — |
| 2014-01-08 | $19.87 | $312.72 | 32,600 | — | — |
| 2014-01-07 | $19.89 | $313.03 | 47,100 | — | — |
| 2014-01-06 | $19.83 | $312.09 | 34,000 | — | — |
| 2014-01-03 | $19.82 | $311.93 | 69,500 | — | — |
| 2014-01-02 | $19.83 | $312.09 | 48,700 | — | — |