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 | $17.89 | $43.55 | 57,819,600 | — | — |
| 2014-12-30 | $18.13 | $44.13 | 41,433,500 | — | — |
| 2014-12-29 | $18.11 | $44.08 | 58,370,900 | — | — |
| 2014-12-26 | $17.98 | $43.77 | 34,362,500 | — | — |
| 2014-12-24 | $17.98 | $43.77 | 35,091,300 | — | — |
| 2014-12-23 | $17.93 | $43.65 | 94,405,200 | — | — |
| 2014-12-22 | $17.71 | $43.11 | 70,969,300 | — | — |
| 2014-12-19 | $17.62 | $42.89 | 105,588,200 | — | — |
| 2014-12-18 | $17.53 | $42.67 | 79,334,000 | — | — |
| 2014-12-17 | $17.26 | $42.01 | 92,164,100 | — | — |
| 2014-12-16 | $16.72 | $40.70 | 96,112,000 | — | — |
| 2014-12-15 | $16.85 | $41.02 | 101,305,300 | — | — |
| 2014-12-12 | $17.13 | $41.70 | 88,886,700 | — | — |
| 2014-12-11 | $17.47 | $42.53 | 80,173,200 | — | — |
| 2014-12-10 | $17.38 | $42.31 | 103,611,100 | — | — |
| 2014-12-09 | $17.56 | $42.74 | 95,939,400 | — | — |
| 2014-12-08 | $17.66 | $42.99 | 101,035,100 | — | — |
| 2014-12-05 | $17.68 | $43.04 | 131,824,000 | — | — |
| 2014-12-04 | $17.21 | $41.89 | 49,412,800 | — | — |
| 2014-12-03 | $17.29 | $42.09 | 70,104,200 | — | — |
| 2014-12-02 | $17.15 | $41.63 | 62,945,200 | — | — |
| 2014-12-01 | $16.79 | $40.75 | 61,173,100 | — | — |
| 2014-11-28 | $17.04 | $41.36 | 27,834,900 | — | — |
| 2014-11-26 | $17.11 | $41.53 | 27,310,300 | — | — |
| 2014-11-25 | $17.10 | $41.50 | 44,786,300 | — | — |
| 2014-11-24 | $17.18 | $41.70 | 52,785,700 | — | — |
| 2014-11-21 | $17.12 | $41.55 | 63,000,000 | — | — |
| 2014-11-20 | $17.00 | $41.26 | 49,652,100 | — | — |
| 2014-11-19 | $17.06 | $41.41 | 49,441,600 | — | — |
| 2014-11-18 | $17.14 | $41.60 | 39,490,700 | — | — |
| 2014-11-17 | $17.09 | $41.48 | 43,393,300 | — | — |
| 2014-11-14 | $17.14 | $41.60 | 41,144,600 | — | — |
| 2014-11-13 | $17.22 | $41.80 | 50,586,300 | — | — |
| 2014-11-12 | $17.29 | $41.97 | 48,669,100 | — | — |
| 2014-11-11 | $17.32 | $42.04 | 62,236,000 | — | — |
| 2014-11-10 | $17.37 | $42.16 | 54,261,100 | — | — |
| 2014-11-07 | $17.36 | $42.13 | 53,907,800 | — | — |
| 2014-11-06 | $17.36 | $42.13 | 57,339,200 | — | — |
| 2014-11-05 | $17.34 | $42.09 | 58,608,200 | — | — |
| 2014-11-04 | $17.21 | $41.77 | 53,515,400 | — | — |
| 2014-11-03 | $17.27 | $41.92 | 64,050,700 | — | — |
| 2014-10-31 | $17.16 | $41.65 | 82,788,900 | — | — |
| 2014-10-30 | $17.03 | $41.33 | 72,579,100 | — | — |
| 2014-10-29 | $16.99 | $41.24 | 99,875,700 | — | — |
| 2014-10-28 | $16.80 | $40.78 | 71,850,800 | — | — |
| 2014-10-27 | $16.59 | $40.27 | 51,500,000 | — | — |
| 2014-10-24 | $16.72 | $40.58 | 41,951,400 | — | — |
| 2014-10-23 | $16.60 | $40.29 | 68,436,600 | — | — |
| 2014-10-22 | $16.40 | $39.80 | 85,199,800 | — | — |
| 2014-10-21 | $16.60 | $40.29 | 78,287,300 | — | — |
| 2014-10-20 | $16.26 | $39.47 | 76,510,700 | — | — |
| 2014-10-17 | $16.21 | $39.34 | 94,339,200 | — | — |
| 2014-10-16 | $16.08 | $39.03 | 148,199,400 | — | — |
| 2014-10-15 | $15.76 | $38.25 | 216,591,800 | — | — |
| 2014-10-14 | $16.52 | $40.10 | 97,451,900 | — | — |
| 2014-10-13 | $16.40 | $39.80 | 92,674,100 | — | — |
| 2014-10-10 | $16.48 | $40.00 | 129,552,700 | — | — |
| 2014-10-09 | $16.59 | $40.27 | 121,363,100 | — | — |
| 2014-10-08 | $17.12 | $41.55 | 101,266,800 | — | — |
| 2014-10-07 | $16.88 | $40.97 | 91,396,300 | — | — |
| 2014-10-06 | $17.29 | $41.97 | 66,212,100 | — | — |
| 2014-10-03 | $17.29 | $41.97 | 110,840,600 | — | — |
| 2014-10-02 | $16.88 | $40.97 | 118,018,800 | — | — |
| 2014-10-01 | $16.82 | $40.82 | 91,235,900 | — | — |
| 2014-09-30 | $17.05 | $41.38 | 82,217,400 | — | — |
| 2014-09-29 | $17.01 | $41.29 | 68,038,300 | — | — |
| 2014-09-26 | $17.03 | $41.33 | 66,785,900 | — | — |
| 2014-09-25 | $16.85 | $40.90 | 104,522,500 | — | — |
| 2014-09-24 | $17.18 | $41.70 | 86,396,100 | — | — |
| 2014-09-23 | $17.05 | $41.38 | 91,921,900 | — | — |
| 2014-09-22 | $17.03 | $41.33 | 109,276,700 | — | — |
| 2014-09-19 | $16.95 | $41.14 | 88,455,000 | — | — |
| 2014-09-18 | $17.04 | $41.36 | 111,923,200 | — | — |
| 2014-09-17 | $16.77 | $40.70 | 82,902,700 | — | — |
| 2014-09-16 | $16.71 | $40.56 | 65,017,200 | — | — |
| 2014-09-15 | $16.74 | $40.63 | 87,306,900 | — | — |
| 2014-09-12 | $16.79 | $40.75 | 116,306,800 | — | — |
| 2014-09-11 | $16.57 | $40.22 | 106,598,100 | — | — |
| 2014-09-10 | $16.36 | $39.71 | 75,656,100 | — | — |
| 2014-09-09 | $16.14 | $39.17 | 82,428,900 | — | — |
| 2014-09-08 | $16.35 | $39.68 | 99,411,200 | — | — |
| 2014-09-05 | $16.02 | $38.88 | 80,974,900 | — | — |
| 2014-09-04 | $16.11 | $39.10 | 56,378,600 | — | — |
| 2014-09-03 | $16.10 | $39.08 | 67,418,900 | — | — |
| 2014-09-02 | $16.27 | $39.37 | 59,400,400 | — | — |
| 2014-08-29 | $16.09 | $38.93 | 50,106,600 | — | — |
| 2014-08-28 | $16.01 | $38.74 | 62,170,400 | — | — |
| 2014-08-27 | $16.20 | $39.20 | 63,061,800 | — | — |
| 2014-08-26 | $16.33 | $39.51 | 73,323,400 | — | — |
| 2014-08-25 | $16.29 | $39.42 | 89,396,500 | — | — |
| 2014-08-22 | $16.13 | $39.03 | 107,641,800 | — | — |
| 2014-08-21 | $16.16 | $39.10 | 177,294,400 | — | — |
| 2014-08-20 | $15.52 | $37.55 | 57,825,000 | — | — |
| 2014-08-19 | $15.45 | $37.38 | 44,825,500 | — | — |
| 2014-08-18 | $15.45 | $37.38 | 54,968,600 | — | — |
| 2014-08-15 | $15.22 | $36.83 | 61,535,500 | — | — |
| 2014-08-14 | $15.32 | $37.07 | 29,934,600 | — | — |
| 2014-08-13 | $15.25 | $36.90 | 34,394,600 | — | — |
| 2014-08-12 | $15.21 | $36.80 | 33,674,400 | — | — |
| 2014-08-11 | $15.22 | $36.83 | 41,545,100 | — | — |
| 2014-08-08 | $15.20 | $36.78 | 54,495,000 | — | — |
| 2014-08-07 | $15.12 | $36.59 | 80,058,300 | — | — |
| 2014-08-06 | $15.20 | $36.78 | 95,977,900 | — | — |
| 2014-08-05 | $15.00 | $36.30 | 65,071,500 | — | — |
| 2014-08-04 | $15.05 | $36.42 | 51,954,700 | — | — |
| 2014-08-01 | $14.98 | $36.25 | 115,978,900 | — | — |
| 2014-07-31 | $15.25 | $36.90 | 70,677,300 | — | — |
| 2014-07-30 | $15.58 | $37.70 | 83,243,100 | — | — |
| 2014-07-29 | $15.34 | $37.12 | 51,480,500 | — | — |
| 2014-07-28 | $15.50 | $37.50 | 39,313,000 | — | — |
| 2014-07-25 | $15.59 | $37.72 | 35,627,200 | — | — |
| 2014-07-24 | $15.62 | $37.80 | 46,549,800 | — | — |
| 2014-07-23 | $15.52 | $37.55 | 47,253,300 | — | — |
| 2014-07-22 | $15.52 | $37.55 | 58,331,100 | — | — |
| 2014-07-21 | $15.52 | $37.55 | 61,802,200 | — | — |
| 2014-07-18 | $15.49 | $37.48 | 74,859,200 | — | — |
| 2014-07-17 | $15.20 | $36.78 | 114,839,900 | — | — |
| 2014-07-16 | $15.51 | $37.53 | 123,711,700 | — | — |
| 2014-07-15 | $15.81 | $38.25 | 99,946,700 | — | — |
| 2014-07-14 | $15.57 | $37.67 | 59,181,700 | — | — |
| 2014-07-11 | $15.38 | $37.21 | 56,849,400 | — | — |
| 2014-07-10 | $15.44 | $37.36 | 61,458,500 | — | — |
| 2014-07-09 | $15.60 | $37.75 | 46,415,800 | — | — |
| 2014-07-08 | $15.58 | $37.70 | 73,343,400 | — | — |
| 2014-07-07 | $15.94 | $38.57 | 62,437,100 | — | — |
| 2014-07-03 | $16.03 | $38.79 | 70,582,300 | — | — |
| 2014-07-02 | $15.85 | $38.35 | 87,685,800 | — | — |
| 2014-07-01 | $15.60 | $37.75 | 74,193,500 | — | — |
| 2014-06-30 | $15.37 | $37.19 | 47,274,500 | — | — |
| 2014-06-27 | $15.33 | $37.09 | 58,149,200 | — | — |
| 2014-06-26 | $15.41 | $37.29 | 68,519,600 | — | — |
| 2014-06-25 | $15.47 | $37.43 | 71,766,400 | — | — |
| 2014-06-24 | $15.49 | $37.48 | 73,262,500 | — | — |
| 2014-06-23 | $15.64 | $37.84 | 58,492,200 | — | — |
| 2014-06-20 | $15.45 | $37.38 | 54,765,300 | — | — |
| 2014-06-19 | $15.55 | $37.60 | 40,953,900 | — | — |
| 2014-06-18 | $15.65 | $37.84 | 70,220,300 | — | — |
| 2014-06-17 | $15.59 | $37.70 | 58,011,600 | — | — |
| 2014-06-16 | $15.28 | $36.95 | 55,425,400 | — | — |
| 2014-06-13 | $15.44 | $37.34 | 61,588,100 | — | — |
| 2014-06-12 | $15.42 | $37.29 | 66,173,200 | — | — |
| 2014-06-11 | $15.59 | $37.70 | 73,729,300 | — | — |
| 2014-06-10 | $15.92 | $38.50 | 49,852,900 | — | — |
| 2014-06-09 | $15.84 | $38.30 | 78,647,900 | — | — |
| 2014-06-06 | $15.59 | $37.70 | 73,930,500 | — | — |
| 2014-06-05 | $15.43 | $37.31 | 60,300,500 | — | — |
| 2014-06-04 | $15.21 | $36.78 | 39,757,300 | — | — |
| 2014-06-03 | $15.21 | $36.78 | 49,025,400 | — | — |
| 2014-06-02 | $15.26 | $36.90 | 46,374,000 | — | — |
| 2014-05-30 | $15.14 | $36.61 | 45,787,100 | — | — |
| 2014-05-29 | $15.15 | $36.63 | 39,423,000 | — | — |
| 2014-05-28 | $15.14 | $36.61 | 72,481,700 | — | — |
| 2014-05-27 | $15.22 | $36.80 | 125,398,900 | — | — |
| 2014-05-23 | $14.72 | $35.59 | 51,648,900 | — | — |
| 2014-05-22 | $14.71 | $35.57 | 51,929,400 | — | — |
| 2014-05-21 | $14.61 | $35.33 | 64,808,600 | — | — |
| 2014-05-20 | $14.53 | $35.14 | 60,108,200 | — | — |
| 2014-05-19 | $14.67 | $35.47 | 51,034,700 | — | — |
| 2014-05-16 | $14.51 | $35.09 | 80,476,100 | — | — |
| 2014-05-15 | $14.55 | $35.18 | 104,193,000 | — | — |
| 2014-05-14 | $14.84 | $35.88 | 52,431,900 | — | — |
| 2014-05-13 | $15.03 | $36.34 | 58,469,100 | — | — |
| 2014-05-12 | $15.07 | $36.44 | 70,669,900 | — | — |
| 2014-05-09 | $14.74 | $35.64 | 86,751,600 | — | — |
| 2014-05-08 | $14.93 | $36.10 | 65,232,700 | — | — |
| 2014-05-07 | $14.80 | $35.79 | 91,733,000 | — | — |
| 2014-05-06 | $14.73 | $35.62 | 96,268,300 | — | — |
| 2014-05-05 | $15.08 | $36.47 | 51,669,100 | — | — |
| 2014-05-02 | $15.25 | $36.88 | 73,562,900 | — | — |
| 2014-05-01 | $15.09 | $36.49 | 68,368,300 | — | — |
| 2014-04-30 | $15.14 | $36.61 | 82,359,700 | — | — |
| 2014-04-29 | $15.24 | $36.85 | 155,495,000 | — | — |
| 2014-04-28 | $14.95 | $36.15 | 344,935,200 | — | — |
| 2014-04-25 | $15.95 | $38.57 | 84,617,700 | — | — |
| 2014-04-24 | $16.34 | $39.51 | 73,910,900 | — | — |
| 2014-04-23 | $16.37 | $39.58 | 52,425,600 | — | — |
| 2014-04-22 | $16.29 | $39.39 | 77,888,900 | — | — |
| 2014-04-21 | $16.09 | $38.91 | 51,280,500 | — | — |
| 2014-04-17 | $16.15 | $39.05 | 104,765,500 | — | — |
| 2014-04-16 | $16.13 | $39.00 | 172,948,900 | — | — |
| 2014-04-15 | $16.39 | $39.63 | 134,956,600 | — | — |
| 2014-04-14 | $16.00 | $38.69 | 99,249,400 | — | — |
| 2014-04-11 | $15.77 | $38.13 | 133,757,100 | — | — |
| 2014-04-10 | $16.12 | $38.98 | 98,390,900 | — | — |
| 2014-04-09 | $16.62 | $40.19 | 83,096,400 | — | — |
| 2014-04-08 | $16.44 | $39.75 | 75,769,700 | — | — |
| 2014-04-07 | $16.38 | $39.61 | 129,464,900 | — | — |
| 2014-04-04 | $16.72 | $40.43 | 110,409,600 | — | — |
| 2014-04-03 | $17.15 | $41.47 | 56,534,500 | — | — |
| 2014-04-02 | $17.23 | $41.66 | 65,349,000 | — | — |
| 2014-04-01 | $17.34 | $41.93 | 57,423,800 | — | — |
| 2014-03-31 | $17.20 | $41.59 | 62,115,800 | — | — |
| 2014-03-28 | $16.98 | $41.06 | 79,909,500 | — | — |
| 2014-03-27 | $17.01 | $41.13 | 175,139,500 | — | — |
| 2014-03-26 | $17.18 | $41.54 | 97,573,700 | — | — |
| 2014-03-25 | $17.21 | $41.62 | 98,348,600 | — | — |
| 2014-03-24 | $17.37 | $42.00 | 118,500,000 | — | — |
| 2014-03-21 | $17.56 | $42.46 | 155,721,000 | — | — |
| 2014-03-20 | $17.92 | $43.33 | 167,048,700 | — | — |
| 2014-03-19 | $17.44 | $42.17 | 105,006,500 | — | — |
| 2014-03-18 | $17.19 | $41.57 | 67,402,400 | — | — |
| 2014-03-17 | $17.11 | $41.37 | 79,942,200 | — | — |
| 2014-03-14 | $16.80 | $40.62 | 131,297,200 | — | — |
| 2014-03-13 | $17.16 | $41.49 | 100,875,700 | — | — |
| 2014-03-12 | $17.28 | $41.78 | 83,309,200 | — | — |
| 2014-03-11 | $17.27 | $41.76 | 90,183,400 | — | — |
| 2014-03-10 | $17.47 | $42.24 | 81,732,700 | — | — |
| 2014-03-07 | $17.33 | $41.91 | 109,547,100 | — | — |
| 2014-03-06 | $17.35 | $41.95 | 138,078,900 | — | — |
| 2014-03-05 | $17.25 | $41.71 | 207,180,000 | — | — |
| 2014-03-04 | $16.73 | $40.43 | 100,849,900 | — | — |
| 2014-03-03 | $16.30 | $39.39 | 87,526,800 | — | — |
| 2014-02-28 | $16.53 | $39.95 | 126,252,100 | — | — |
| 2014-02-27 | $16.49 | $39.85 | 71,314,500 | — | — |
| 2014-02-26 | $16.33 | $39.46 | 89,831,600 | — | — |
| 2014-02-25 | $16.34 | $39.49 | 81,457,000 | — | — |
| 2014-02-24 | $16.53 | $39.95 | 102,909,600 | — | — |
| 2014-02-21 | $16.29 | $39.37 | 106,236,900 | — | — |
| 2014-02-20 | $16.30 | $39.39 | 107,425,900 | — | — |
| 2014-02-19 | $16.20 | $39.15 | 137,734,500 | — | — |
| 2014-02-18 | $16.47 | $39.80 | 121,778,600 | — | — |
| 2014-02-14 | $16.70 | $40.36 | 100,684,300 | — | — |
| 2014-02-13 | $16.75 | $40.48 | 95,756,900 | — | — |
| 2014-02-12 | $16.75 | $40.48 | 96,948,900 | — | — |
| 2014-02-11 | $16.88 | $40.79 | 92,617,500 | — | — |
| 2014-02-10 | $16.72 | $40.41 | 95,792,500 | — | — |
| 2014-02-07 | $16.82 | $40.65 | 122,571,100 | — | — |
| 2014-02-06 | $16.69 | $40.33 | 110,029,100 | — | — |
| 2014-02-05 | $16.40 | $39.63 | 110,576,200 | — | — |
| 2014-02-04 | $16.35 | $39.51 | 125,337,000 | — | — |
| 2014-02-03 | $16.35 | $39.51 | 159,981,200 | — | — |
| 2014-01-31 | $16.75 | $40.48 | 139,432,100 | — | — |
| 2014-01-30 | $16.93 | $40.91 | 91,028,200 | — | — |
| 2014-01-29 | $16.68 | $40.31 | 130,026,900 | — | — |
| 2014-01-28 | $16.73 | $40.43 | 92,891,300 | — | — |
| 2014-01-27 | $16.31 | $39.42 | 134,872,600 | — | — |
| 2014-01-24 | $16.45 | $39.75 | 112,899,300 | — | — |
| 2014-01-23 | $16.86 | $40.75 | 123,765,900 | — | — |
| 2014-01-22 | $17.15 | $41.45 | 68,114,400 | — | — |
| 2014-01-21 | $17.01 | $41.11 | 118,269,200 | — | — |
| 2014-01-17 | $17.01 | $41.11 | 96,232,200 | — | — |
| 2014-01-16 | $17.08 | $41.28 | 163,613,100 | — | — |
| 2014-01-15 | $17.15 | $41.45 | 329,333,100 | — | — |
| 2014-01-14 | $16.77 | $40.53 | 97,786,600 | — | — |
| 2014-01-13 | $16.43 | $39.71 | 90,025,400 | — | — |
| 2014-01-10 | $16.77 | $40.53 | 87,454,100 | — | — |
| 2014-01-09 | $16.83 | $40.67 | 100,947,200 | — | — |
| 2014-01-08 | $16.58 | $40.07 | 101,036,400 | — | — |
| 2014-01-07 | $16.50 | $39.88 | 110,605,100 | — | — |
| 2014-01-06 | $16.66 | $40.26 | 114,431,300 | — | — |
| 2014-01-03 | $16.41 | $39.66 | 129,921,800 | — | — |
| 2014-01-02 | $16.10 | $38.91 | 148,709,900 | — | — |