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
- 2004-10-05 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 | $15.61 | $49.32 | 3,210,800 | — | — |
| 2014-12-30 | $15.77 | $49.83 | 2,847,000 | — | — |
| 2014-12-29 | $15.79 | $49.89 | 2,256,000 | — | — |
| 2014-12-26 | $15.95 | $50.40 | 1,530,200 | — | — |
| 2014-12-24 | $15.86 | $50.11 | 1,018,200 | — | — |
| 2014-12-23 | $15.79 | $49.89 | 1,894,900 | — | — |
| 2014-12-22 | $15.77 | $49.83 | 2,725,500 | — | — |
| 2014-12-19 | $15.91 | $50.27 | 2,932,900 | — | — |
| 2014-12-18 | $15.81 | $49.96 | 4,906,900 | — | — |
| 2014-12-17 | $14.86 | $46.95 | 3,100,100 | — | — |
| 2014-12-16 | $14.66 | $46.32 | 4,408,500 | — | — |
| 2014-12-15 | $14.89 | $47.05 | 3,906,300 | — | — |
| 2014-12-12 | $15.13 | $47.81 | 4,234,700 | — | — |
| 2014-12-11 | $15.50 | $48.98 | 3,419,800 | — | — |
| 2014-12-10 | $16.17 | $49.89 | 4,323,800 | — | — |
| 2014-12-09 | $16.16 | $49.86 | 2,929,600 | — | — |
| 2014-12-08 | $15.97 | $49.28 | 2,038,800 | — | — |
| 2014-12-05 | $16.05 | $49.52 | 1,338,700 | — | — |
| 2014-12-04 | $16.04 | $49.49 | 1,729,800 | — | — |
| 2014-12-03 | $16.00 | $49.37 | 1,542,400 | — | — |
| 2014-12-02 | $16.07 | $49.58 | 1,536,000 | — | — |
| 2014-12-01 | $16.13 | $49.77 | 1,742,900 | — | — |
| 2014-11-28 | $16.45 | $50.76 | 940,700 | — | — |
| 2014-11-26 | $16.43 | $50.70 | 1,285,900 | — | — |
| 2014-11-25 | $16.40 | $50.60 | 1,479,100 | — | — |
| 2014-11-24 | $16.34 | $50.42 | 1,403,000 | — | — |
| 2014-11-21 | $16.18 | $49.92 | 2,104,000 | — | — |
| 2014-11-20 | $16.41 | $50.63 | 1,430,800 | — | — |
| 2014-11-19 | $16.35 | $50.45 | 1,869,200 | — | — |
| 2014-11-18 | $16.33 | $50.39 | 1,637,900 | — | — |
| 2014-11-17 | $16.42 | $50.66 | 1,627,500 | — | — |
| 2014-11-14 | $16.38 | $50.54 | 1,602,300 | — | — |
| 2014-11-13 | $16.36 | $50.48 | 1,221,100 | — | — |
| 2014-11-12 | $16.40 | $50.60 | 1,071,900 | — | — |
| 2014-11-11 | $16.33 | $50.39 | 2,027,000 | — | — |
| 2014-11-10 | $16.33 | $50.39 | 992,200 | — | — |
| 2014-11-07 | $16.29 | $50.26 | 2,281,900 | — | — |
| 2014-11-06 | $16.13 | $49.77 | 1,491,600 | — | — |
| 2014-11-05 | $16.14 | $49.80 | 2,043,900 | — | — |
| 2014-11-04 | $15.92 | $49.12 | 1,783,600 | — | — |
| 2014-11-03 | $15.92 | $49.12 | 1,709,500 | — | — |
| 2014-10-31 | $15.99 | $49.34 | 1,558,400 | — | — |
| 2014-10-30 | $15.91 | $49.09 | 1,491,100 | — | — |
| 2014-10-29 | $15.91 | $49.09 | 1,441,200 | — | — |
| 2014-10-28 | $15.89 | $49.03 | 2,379,900 | — | — |
| 2014-10-27 | $15.89 | $49.03 | 1,764,900 | — | — |
| 2014-10-24 | $15.99 | $49.34 | 1,050,900 | — | — |
| 2014-10-23 | $15.93 | $49.15 | 2,176,900 | — | — |
| 2014-10-22 | $15.97 | $49.28 | 1,761,900 | — | — |
| 2014-10-21 | $16.08 | $49.62 | 3,307,800 | — | — |
| 2014-10-20 | $16.01 | $49.40 | 1,938,400 | — | — |
| 2014-10-17 | $15.91 | $49.09 | 2,933,300 | — | — |
| 2014-10-16 | $15.69 | $48.41 | 5,134,600 | — | — |
| 2014-10-15 | $15.16 | $46.78 | 5,205,100 | — | — |
| 2014-10-14 | $15.39 | $47.49 | 3,515,800 | — | — |
| 2014-10-13 | $15.29 | $47.18 | 3,589,600 | — | — |
| 2014-10-10 | $15.44 | $47.64 | 4,700,000 | — | — |
| 2014-10-09 | $15.93 | $49.15 | 2,455,500 | — | — |
| 2014-10-08 | $16.15 | $49.83 | 2,102,000 | — | — |
| 2014-10-07 | $16.14 | $49.80 | 2,368,200 | — | — |
| 2014-10-06 | $16.20 | $49.99 | 1,350,500 | — | — |
| 2014-10-03 | $16.19 | $49.95 | 4,642,700 | — | — |
| 2014-10-02 | $16.14 | $49.80 | 2,046,400 | — | — |
| 2014-10-01 | $16.21 | $50.02 | 3,646,000 | — | — |
| 2014-09-30 | $16.16 | $49.86 | 3,780,100 | — | — |
| 2014-09-29 | $16.17 | $49.89 | 3,427,900 | — | — |
| 2014-09-26 | $16.20 | $49.99 | 3,003,400 | — | — |
| 2014-09-25 | $16.12 | $49.74 | 2,690,100 | — | — |
| 2014-09-24 | $16.40 | $50.60 | 3,511,800 | — | — |
| 2014-09-23 | $16.25 | $50.14 | 2,535,400 | — | — |
| 2014-09-22 | $16.27 | $50.20 | 2,187,700 | — | — |
| 2014-09-19 | $16.35 | $50.45 | 3,341,900 | — | — |
| 2014-09-18 | $16.45 | $50.76 | 2,508,300 | — | — |
| 2014-09-17 | $16.50 | $50.91 | 1,160,300 | — | — |
| 2014-09-16 | $16.38 | $50.54 | 1,742,000 | — | — |
| 2014-09-15 | $16.42 | $50.66 | 2,014,500 | — | — |
| 2014-09-12 | $16.58 | $51.16 | 1,495,500 | — | — |
| 2014-09-11 | $16.67 | $51.44 | 1,312,400 | — | — |
| 2014-09-10 | $17.04 | $51.40 | 1,878,800 | — | — |
| 2014-09-09 | $17.10 | $51.59 | 2,352,700 | — | — |
| 2014-09-08 | $17.04 | $51.40 | 1,101,000 | — | — |
| 2014-09-05 | $17.05 | $51.43 | 910,900 | — | — |
| 2014-09-04 | $17.04 | $51.40 | 1,441,600 | — | — |
| 2014-09-03 | $17.04 | $51.40 | 1,166,200 | — | — |
| 2014-09-02 | $17.11 | $51.62 | 1,311,500 | — | — |
| 2014-08-29 | $17.15 | $51.74 | 1,562,400 | — | — |
| 2014-08-28 | $17.10 | $51.59 | 1,188,800 | — | — |
| 2014-08-27 | $17.06 | $51.47 | 1,382,500 | — | — |
| 2014-08-26 | $16.97 | $51.19 | 1,401,600 | — | — |
| 2014-08-25 | $16.99 | $51.25 | 1,613,200 | — | — |
| 2014-08-22 | $16.95 | $51.13 | 797,100 | — | — |
| 2014-08-21 | $16.96 | $51.16 | 1,438,200 | — | — |
| 2014-08-20 | $16.98 | $51.22 | 2,004,000 | — | — |
| 2014-08-19 | $16.89 | $50.95 | 1,386,200 | — | — |
| 2014-08-18 | $16.93 | $51.07 | 1,173,800 | — | — |
| 2014-08-15 | $16.81 | $50.71 | 1,471,400 | — | — |
| 2014-08-14 | $16.79 | $50.65 | 1,642,700 | — | — |
| 2014-08-13 | $16.74 | $50.50 | 1,326,600 | — | — |
| 2014-08-12 | $16.71 | $50.41 | 1,272,200 | — | — |
| 2014-08-11 | $16.67 | $50.29 | 1,092,600 | — | — |
| 2014-08-08 | $16.62 | $50.14 | 2,257,900 | — | — |
| 2014-08-07 | $16.49 | $49.75 | 2,640,100 | — | — |
| 2014-08-06 | $16.57 | $49.99 | 3,535,600 | — | — |
| 2014-08-05 | $16.41 | $49.50 | 5,985,000 | — | — |
| 2014-08-04 | $16.80 | $50.68 | 1,590,900 | — | — |
| 2014-08-01 | $16.73 | $50.47 | 2,309,600 | — | — |
| 2014-07-31 | $16.71 | $50.41 | 2,661,300 | — | — |
| 2014-07-30 | $16.97 | $51.19 | 1,853,100 | — | — |
| 2014-07-29 | $17.03 | $51.37 | 1,464,200 | — | — |
| 2014-07-28 | $17.15 | $51.74 | 1,108,400 | — | — |
| 2014-07-25 | $17.18 | $51.83 | 1,253,600 | — | — |
| 2014-07-24 | $17.13 | $51.68 | 1,496,400 | — | — |
| 2014-07-23 | $17.05 | $51.43 | 3,120,400 | — | — |
| 2014-07-22 | $17.01 | $51.31 | 2,554,300 | — | — |
| 2014-07-21 | $17.06 | $51.47 | 1,512,300 | — | — |
| 2014-07-18 | $17.03 | $51.37 | 1,974,700 | — | — |
| 2014-07-17 | $17.00 | $51.28 | 3,730,300 | — | — |
| 2014-07-16 | $17.02 | $51.34 | 18,390,400 | — | — |
| 2014-07-15 | $17.40 | $52.49 | 1,791,600 | — | — |
| 2014-07-14 | $17.36 | $52.37 | 1,617,000 | — | — |
| 2014-07-11 | $17.26 | $52.07 | 1,344,900 | — | — |
| 2014-07-10 | $17.29 | $52.16 | 4,788,500 | — | — |
| 2014-07-09 | $17.32 | $52.25 | 5,360,600 | — | — |
| 2014-07-08 | $17.60 | $53.09 | 1,822,100 | — | — |
| 2014-07-07 | $17.73 | $53.49 | 3,732,100 | — | — |
| 2014-07-03 | $17.66 | $53.28 | 1,995,800 | — | — |
| 2014-07-02 | $17.80 | $53.70 | 2,654,200 | — | — |
| 2014-07-01 | $17.72 | $53.46 | 3,227,600 | — | — |
| 2014-06-30 | $17.86 | $53.88 | 4,772,600 | — | — |
| 2014-06-27 | $17.67 | $53.31 | 28,820,900 | — | — |
| 2014-06-26 | $17.47 | $52.70 | 3,669,000 | — | — |
| 2014-06-25 | $17.12 | $51.65 | 2,413,100 | — | — |
| 2014-06-24 | $17.10 | $51.59 | 2,497,300 | — | — |
| 2014-06-23 | $17.22 | $51.95 | 2,155,800 | — | — |
| 2014-06-20 | $17.17 | $51.80 | 2,522,600 | — | — |
| 2014-06-19 | $17.32 | $52.25 | 2,303,200 | — | — |
| 2014-06-18 | $17.31 | $52.22 | 2,236,600 | — | — |
| 2014-06-17 | $17.25 | $52.04 | 3,312,500 | — | — |
| 2014-06-16 | $17.04 | $51.40 | 1,864,700 | — | — |
| 2014-06-13 | $17.01 | $51.31 | 2,218,200 | — | — |
| 2014-06-12 | $17.05 | $51.43 | 2,384,700 | — | — |
| 2014-06-11 | $17.21 | $50.77 | 1,693,000 | — | — |
| 2014-06-10 | $17.22 | $50.80 | 2,515,700 | — | — |
| 2014-06-09 | $17.32 | $51.10 | 1,737,000 | — | — |
| 2014-06-06 | $17.26 | $50.92 | 1,891,900 | — | — |
| 2014-06-05 | $17.17 | $50.65 | 1,492,600 | — | — |
| 2014-06-04 | $17.12 | $50.51 | 2,006,100 | — | — |
| 2014-06-03 | $17.11 | $50.48 | 2,001,600 | — | — |
| 2014-06-02 | $17.17 | $50.65 | 1,778,800 | — | — |
| 2014-05-30 | $17.24 | $50.86 | 4,816,900 | — | — |
| 2014-05-29 | $17.15 | $50.59 | 1,416,200 | — | — |
| 2014-05-28 | $17.14 | $50.56 | 1,649,000 | — | — |
| 2014-05-27 | $17.10 | $50.45 | 1,639,400 | — | — |
| 2014-05-23 | $17.06 | $50.33 | 1,432,300 | — | — |
| 2014-05-22 | $17.02 | $50.21 | 1,598,500 | — | — |
| 2014-05-21 | $17.06 | $50.33 | 1,451,000 | — | — |
| 2014-05-20 | $17.02 | $50.21 | 1,864,700 | — | — |
| 2014-05-19 | $17.00 | $50.15 | 1,786,000 | — | — |
| 2014-05-16 | $16.88 | $49.80 | 1,602,200 | — | — |
| 2014-05-15 | $16.86 | $49.74 | 1,861,500 | — | — |
| 2014-05-14 | $16.89 | $49.83 | 2,572,700 | — | — |
| 2014-05-13 | $16.50 | $48.68 | 2,962,700 | — | — |
| 2014-05-12 | $16.55 | $48.82 | 3,274,700 | — | — |
| 2014-05-09 | $16.51 | $48.71 | 3,578,800 | — | — |
| 2014-05-08 | $16.61 | $49.00 | 3,098,700 | — | — |
| 2014-05-07 | $16.75 | $49.41 | 3,035,800 | — | — |
| 2014-05-06 | $16.87 | $49.77 | 4,158,200 | — | — |
| 2014-05-05 | $17.35 | $51.18 | 2,356,900 | — | — |
| 2014-05-02 | $17.19 | $50.71 | 2,012,100 | — | — |
| 2014-05-01 | $17.23 | $50.83 | 1,334,300 | — | — |
| 2014-04-30 | $17.17 | $50.65 | 2,506,500 | — | — |
| 2014-04-29 | $17.06 | $50.33 | 1,753,000 | — | — |
| 2014-04-28 | $17.10 | $50.45 | 1,605,300 | — | — |
| 2014-04-25 | $17.27 | $50.95 | 1,385,300 | — | — |
| 2014-04-24 | $17.24 | $50.86 | 1,847,800 | — | — |
| 2014-04-23 | $17.29 | $51.01 | 1,300,900 | — | — |
| 2014-04-22 | $17.27 | $50.95 | 1,524,400 | — | — |
| 2014-04-21 | $17.24 | $50.86 | 1,327,100 | — | — |
| 2014-04-17 | $17.24 | $50.86 | 1,072,300 | — | — |
| 2014-04-16 | $17.35 | $51.18 | 1,128,500 | — | — |
| 2014-04-15 | $17.25 | $50.89 | 1,532,600 | — | — |
| 2014-04-14 | $17.25 | $50.89 | 1,490,000 | — | — |
| 2014-04-11 | $17.22 | $50.80 | 1,407,700 | — | — |
| 2014-04-10 | $17.29 | $51.01 | 1,673,100 | — | — |
| 2014-04-09 | $17.46 | $51.51 | 1,610,400 | — | — |
| 2014-04-08 | $17.47 | $51.54 | 2,037,800 | — | — |
| 2014-04-07 | $17.60 | $51.92 | 2,636,800 | — | — |
| 2014-04-04 | $17.56 | $51.80 | 2,160,600 | — | — |
| 2014-04-03 | $17.54 | $51.74 | 2,138,300 | — | — |
| 2014-04-02 | $17.58 | $51.86 | 2,101,200 | — | — |
| 2014-04-01 | $17.66 | $52.10 | 1,854,500 | — | — |
| 2014-03-31 | $17.62 | $51.98 | 2,100,200 | — | — |
| 2014-03-28 | $17.53 | $51.72 | 2,187,600 | — | — |
| 2014-03-27 | $17.50 | $51.63 | 1,665,700 | — | — |
| 2014-03-26 | $17.39 | $51.30 | 1,933,600 | — | — |
| 2014-03-25 | $17.55 | $51.77 | 1,780,900 | — | — |
| 2014-03-24 | $17.50 | $51.63 | 2,270,500 | — | — |
| 2014-03-21 | $17.43 | $51.42 | 5,327,400 | — | — |
| 2014-03-20 | $17.46 | $51.51 | 1,629,200 | — | — |
| 2014-03-19 | $17.36 | $51.21 | 2,262,200 | — | — |
| 2014-03-18 | $17.41 | $51.36 | 2,335,300 | — | — |
| 2014-03-17 | $17.40 | $51.33 | 1,932,300 | — | — |
| 2014-03-14 | $17.38 | $51.27 | 1,901,900 | — | — |
| 2014-03-13 | $17.37 | $51.24 | 2,176,200 | — | — |
| 2014-03-12 | $17.45 | $51.48 | 2,168,000 | — | — |
| 2014-03-11 | $17.74 | $51.07 | 3,189,700 | — | — |
| 2014-03-10 | $17.89 | $51.50 | 2,737,500 | — | — |
| 2014-03-07 | $17.83 | $51.33 | 2,650,700 | — | — |
| 2014-03-06 | $17.96 | $51.70 | 2,891,700 | — | — |
| 2014-03-05 | $17.87 | $51.44 | 3,924,100 | — | — |
| 2014-03-04 | $17.88 | $51.47 | 2,849,200 | — | — |
| 2014-03-03 | $18.00 | $51.81 | 2,201,200 | — | — |
| 2014-02-28 | $18.03 | $51.90 | 2,169,200 | — | — |
| 2014-02-27 | $18.06 | $51.99 | 2,509,300 | — | — |
| 2014-02-26 | $18.00 | $51.81 | 2,289,100 | — | — |
| 2014-02-25 | $18.23 | $52.48 | 2,651,000 | — | — |
| 2014-02-24 | $18.49 | $53.23 | 1,239,500 | — | — |
| 2014-02-21 | $18.46 | $53.14 | 1,146,500 | — | — |
| 2014-02-20 | $18.48 | $53.20 | 1,417,800 | — | — |
| 2014-02-19 | $18.36 | $52.85 | 1,299,600 | — | — |
| 2014-02-18 | $18.51 | $53.28 | 1,552,300 | — | — |
| 2014-02-14 | $18.41 | $52.99 | 1,745,300 | — | — |
| 2014-02-13 | $18.41 | $52.99 | 1,753,500 | — | — |
| 2014-02-12 | $18.23 | $52.48 | 1,117,100 | — | — |
| 2014-02-11 | $18.19 | $52.36 | 1,566,600 | — | — |
| 2014-02-10 | $18.08 | $52.05 | 1,619,200 | — | — |
| 2014-02-07 | $17.99 | $51.79 | 1,243,500 | — | — |
| 2014-02-06 | $17.97 | $51.73 | 1,420,100 | — | — |
| 2014-02-05 | $17.77 | $51.15 | 1,306,900 | — | — |
| 2014-02-04 | $17.85 | $51.38 | 1,916,100 | — | — |
| 2014-02-03 | $17.70 | $50.95 | 2,938,200 | — | — |
| 2014-01-31 | $17.71 | $50.98 | 1,841,300 | — | — |
| 2014-01-30 | $17.77 | $51.15 | 1,157,200 | — | — |
| 2014-01-29 | $17.57 | $50.58 | 1,225,100 | — | — |
| 2014-01-28 | $17.74 | $51.07 | 990,400 | — | — |
| 2014-01-27 | $17.67 | $50.86 | 1,659,000 | — | — |
| 2014-01-24 | $17.74 | $51.07 | 2,551,700 | — | — |
| 2014-01-23 | $17.96 | $51.70 | 1,614,400 | — | — |
| 2014-01-22 | $17.93 | $51.61 | 1,838,800 | — | — |
| 2014-01-21 | $17.95 | $51.67 | 2,183,300 | — | — |
| 2014-01-17 | $17.96 | $51.70 | 1,186,200 | — | — |
| 2014-01-16 | $17.94 | $51.64 | 1,532,900 | — | — |
| 2014-01-15 | $17.99 | $51.79 | 1,361,100 | — | — |
| 2014-01-14 | $17.85 | $51.38 | 1,689,100 | — | — |
| 2014-01-13 | $17.93 | $51.61 | 2,701,900 | — | — |
| 2014-01-10 | $17.79 | $51.21 | 1,691,000 | — | — |
| 2014-01-09 | $17.69 | $50.92 | 2,039,900 | — | — |
| 2014-01-08 | $17.67 | $50.86 | 1,320,900 | — | — |
| 2014-01-07 | $17.67 | $50.86 | 995,500 | — | — |
| 2014-01-06 | $17.71 | $50.98 | 1,572,600 | — | — |
| 2014-01-03 | $17.59 | $50.63 | 1,517,500 | — | — |
| 2014-01-02 | $17.63 | $50.75 | 1,444,800 | — | — |