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
- 1986-09-09 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 | $15.01 | $45.30 | 999,100 | — | — |
| 2014-12-30 | $15.04 | $45.39 | 1,563,500 | — | — |
| 2014-12-29 | $15.00 | $45.27 | 1,446,800 | — | — |
| 2014-12-26 | $15.20 | $45.87 | 1,013,700 | — | — |
| 2014-12-24 | $15.13 | $45.66 | 684,000 | — | — |
| 2014-12-23 | $15.09 | $45.54 | 1,754,200 | — | — |
| 2014-12-22 | $15.03 | $45.36 | 1,798,700 | — | — |
| 2014-12-19 | $14.93 | $45.06 | 2,311,400 | — | — |
| 2014-12-18 | $14.79 | $44.64 | 2,749,000 | — | — |
| 2014-12-17 | $14.30 | $43.16 | 3,149,300 | — | — |
| 2014-12-16 | $14.23 | $42.95 | 2,807,100 | — | — |
| 2014-12-15 | $14.11 | $42.58 | 3,090,100 | — | — |
| 2014-12-12 | $14.46 | $43.64 | 2,504,100 | — | — |
| 2014-12-11 | $14.78 | $44.61 | 1,471,500 | — | — |
| 2014-12-10 | $14.79 | $44.64 | 1,858,500 | — | — |
| 2014-12-09 | $15.01 | $45.30 | 2,693,200 | — | — |
| 2014-12-08 | $15.36 | $46.36 | 2,095,900 | — | — |
| 2014-12-05 | $15.54 | $46.90 | 1,986,400 | — | — |
| 2014-12-04 | $15.27 | $46.09 | 1,459,800 | — | — |
| 2014-12-03 | $15.32 | $46.24 | 1,965,200 | — | — |
| 2014-12-02 | $15.35 | $46.33 | 2,427,400 | — | — |
| 2014-12-01 | $15.19 | $45.84 | 2,148,400 | — | — |
| 2014-11-28 | $15.29 | $46.15 | 3,543,000 | — | — |
| 2014-11-26 | $15.10 | $45.57 | 822,400 | — | — |
| 2014-11-25 | $15.07 | $45.48 | 1,651,700 | — | — |
| 2014-11-24 | $14.99 | $45.24 | 2,096,100 | — | — |
| 2014-11-21 | $14.82 | $44.73 | 1,413,000 | — | — |
| 2014-11-20 | $14.73 | $44.46 | 1,016,800 | — | — |
| 2014-11-19 | $14.86 | $44.85 | 1,167,400 | — | — |
| 2014-11-18 | $14.88 | $44.91 | 1,473,200 | — | — |
| 2014-11-17 | $14.70 | $44.37 | 1,354,300 | — | — |
| 2014-11-14 | $14.54 | $43.88 | 1,311,600 | — | — |
| 2014-11-13 | $14.43 | $43.55 | 1,622,500 | — | — |
| 2014-11-12 | $14.58 | $44.00 | 2,216,600 | — | — |
| 2014-11-11 | $14.92 | $45.03 | 759,700 | — | — |
| 2014-11-10 | $14.87 | $44.88 | 984,200 | — | — |
| 2014-11-07 | $14.91 | $45.00 | 1,382,800 | — | — |
| 2014-11-06 | $15.01 | $45.30 | 1,370,400 | — | — |
| 2014-11-05 | $15.18 | $45.81 | 1,182,100 | — | — |
| 2014-11-04 | $15.21 | $45.71 | 1,585,700 | — | — |
| 2014-11-03 | $15.20 | $45.68 | 2,466,200 | — | — |
| 2014-10-31 | $15.40 | $46.28 | 13,413,200 | — | — |
| 2014-10-30 | $14.38 | $43.22 | 1,814,100 | — | — |
| 2014-10-29 | $14.31 | $43.01 | 3,866,000 | — | — |
| 2014-10-28 | $14.59 | $43.85 | 3,096,600 | — | — |
| 2014-10-27 | $14.49 | $43.55 | 2,000,200 | — | — |
| 2014-10-24 | $14.71 | $44.21 | 1,535,800 | — | — |
| 2014-10-23 | $14.51 | $43.61 | 1,883,500 | — | — |
| 2014-10-22 | $14.29 | $42.95 | 1,925,600 | — | — |
| 2014-10-21 | $14.55 | $43.73 | 2,435,100 | — | — |
| 2014-10-20 | $14.27 | $42.89 | 6,057,300 | — | — |
| 2014-10-17 | $13.75 | $41.32 | 3,235,800 | — | — |
| 2014-10-16 | $13.50 | $40.57 | 5,028,600 | — | — |
| 2014-10-15 | $13.79 | $41.44 | 8,089,300 | — | — |
| 2014-10-14 | $14.20 | $42.68 | 3,632,700 | — | — |
| 2014-10-13 | $14.27 | $42.89 | 2,569,100 | — | — |
| 2014-10-10 | $14.32 | $43.04 | 6,477,100 | — | — |
| 2014-10-09 | $14.52 | $43.64 | 7,532,900 | — | — |
| 2014-10-08 | $15.14 | $45.50 | 7,550,800 | — | — |
| 2014-10-07 | $14.82 | $44.54 | 16,603,600 | — | — |
| 2014-10-06 | $15.05 | $45.23 | 9,855,200 | — | — |
| 2014-10-03 | $14.44 | $43.40 | 2,352,600 | — | — |
| 2014-10-02 | $14.43 | $43.37 | 3,689,300 | — | — |
| 2014-10-01 | $14.69 | $44.15 | 1,938,100 | — | — |
| 2014-09-30 | $14.81 | $44.51 | 1,897,200 | — | — |
| 2014-09-29 | $14.74 | $44.30 | 1,986,800 | — | — |
| 2014-09-26 | $14.98 | $45.02 | 1,520,700 | — | — |
| 2014-09-25 | $14.88 | $44.72 | 1,901,600 | — | — |
| 2014-09-24 | $15.13 | $45.47 | 2,955,200 | — | — |
| 2014-09-23 | $15.10 | $45.38 | 2,227,700 | — | — |
| 2014-09-22 | $15.26 | $45.86 | 1,680,200 | — | — |
| 2014-09-19 | $15.38 | $46.22 | 2,951,300 | — | — |
| 2014-09-18 | $15.53 | $46.67 | 3,578,800 | — | — |
| 2014-09-17 | $15.22 | $45.74 | 2,651,600 | — | — |
| 2014-09-16 | $15.10 | $45.38 | 3,672,700 | — | — |
| 2014-09-15 | $15.09 | $45.35 | 2,988,900 | — | — |
| 2014-09-12 | $15.10 | $45.38 | 3,307,200 | — | — |
| 2014-09-11 | $14.75 | $44.33 | 1,629,100 | — | — |
| 2014-09-10 | $14.95 | $44.93 | 1,497,800 | — | — |
| 2014-09-09 | $14.63 | $43.97 | 1,542,800 | — | — |
| 2014-09-08 | $14.54 | $43.70 | 3,478,300 | — | — |
| 2014-09-05 | $14.97 | $44.99 | 1,812,800 | — | — |
| 2014-09-04 | $15.18 | $45.62 | 2,022,700 | — | — |
| 2014-09-03 | $15.12 | $45.44 | 2,405,300 | — | — |
| 2014-09-02 | $14.81 | $44.51 | 1,813,700 | — | — |
| 2014-08-29 | $15.00 | $45.08 | 875,900 | — | — |
| 2014-08-28 | $14.98 | $45.02 | 1,172,100 | — | — |
| 2014-08-27 | $15.10 | $45.38 | 1,559,400 | — | — |
| 2014-08-26 | $15.04 | $45.20 | 1,810,300 | — | — |
| 2014-08-25 | $15.10 | $45.38 | 1,361,000 | — | — |
| 2014-08-22 | $14.89 | $44.75 | 1,757,800 | — | — |
| 2014-08-21 | $14.79 | $44.45 | 2,581,400 | — | — |
| 2014-08-20 | $14.81 | $44.51 | 1,628,000 | — | — |
| 2014-08-19 | $14.84 | $44.60 | 1,905,800 | — | — |
| 2014-08-18 | $14.86 | $44.66 | 1,708,500 | — | — |
| 2014-08-15 | $14.65 | $44.03 | 1,472,000 | — | — |
| 2014-08-14 | $14.68 | $44.12 | 1,048,300 | — | — |
| 2014-08-13 | $14.67 | $44.09 | 755,700 | — | — |
| 2014-08-12 | $14.69 | $44.15 | 1,314,100 | — | — |
| 2014-08-11 | $14.55 | $43.73 | 1,464,900 | — | — |
| 2014-08-08 | $14.56 | $43.76 | 1,529,900 | — | — |
| 2014-08-07 | $14.40 | $43.28 | 2,528,900 | — | — |
| 2014-08-06 | $14.66 | $44.06 | 1,799,800 | — | — |
| 2014-08-05 | $14.87 | $44.49 | 2,993,800 | — | — |
| 2014-08-04 | $15.21 | $45.50 | 1,266,500 | — | — |
| 2014-08-01 | $15.16 | $45.35 | 2,504,300 | — | — |
| 2014-07-31 | $15.18 | $45.41 | 1,981,200 | — | — |
| 2014-07-30 | $15.51 | $46.40 | 5,213,000 | — | — |
| 2014-07-29 | $14.89 | $44.55 | 2,447,500 | — | — |
| 2014-07-28 | $14.85 | $44.43 | 2,558,300 | — | — |
| 2014-07-25 | $14.90 | $44.58 | 2,384,400 | — | — |
| 2014-07-24 | $14.63 | $43.77 | 1,470,500 | — | — |
| 2014-07-23 | $14.44 | $43.20 | 1,336,400 | — | — |
| 2014-07-22 | $14.43 | $43.17 | 1,803,600 | — | — |
| 2014-07-21 | $14.48 | $43.32 | 1,503,700 | — | — |
| 2014-07-18 | $14.50 | $43.38 | 2,979,300 | — | — |
| 2014-07-17 | $14.40 | $43.08 | 3,546,400 | — | — |
| 2014-07-16 | $14.84 | $44.40 | 4,318,000 | — | — |
| 2014-07-15 | $14.60 | $43.68 | 2,270,200 | — | — |
| 2014-07-14 | $14.42 | $43.14 | 2,720,500 | — | — |
| 2014-07-11 | $14.26 | $42.66 | 6,643,700 | — | — |
| 2014-07-10 | $14.34 | $42.90 | 4,456,900 | — | — |
| 2014-07-09 | $14.61 | $43.71 | 3,392,100 | — | — |
| 2014-07-08 | $14.70 | $43.98 | 7,986,300 | — | — |
| 2014-07-07 | $14.95 | $44.72 | 2,734,900 | — | — |
| 2014-07-03 | $15.11 | $45.20 | 2,819,300 | — | — |
| 2014-07-02 | $14.94 | $44.69 | 3,025,300 | — | — |
| 2014-07-01 | $14.84 | $44.40 | 6,313,600 | — | — |
| 2014-06-30 | $14.61 | $43.71 | 11,117,000 | — | — |
| 2014-06-27 | $14.84 | $44.40 | 5,818,900 | — | — |
| 2014-06-26 | $14.55 | $43.53 | 28,263,400 | — | — |
| 2014-06-25 | $15.71 | $47.00 | 4,159,200 | — | — |
| 2014-06-24 | $15.84 | $47.39 | 3,201,400 | — | — |
| 2014-06-23 | $16.11 | $48.19 | 2,536,900 | — | — |
| 2014-06-20 | $16.02 | $47.93 | 1,528,000 | — | — |
| 2014-06-19 | $16.19 | $48.43 | 2,143,700 | — | — |
| 2014-06-18 | $16.22 | $48.52 | 1,591,600 | — | — |
| 2014-06-17 | $16.12 | $48.22 | 942,900 | — | — |
| 2014-06-16 | $16.13 | $48.25 | 1,579,500 | — | — |
| 2014-06-13 | $16.21 | $48.49 | 1,103,200 | — | — |
| 2014-06-12 | $16.16 | $48.34 | 1,107,000 | — | — |
| 2014-06-11 | $16.18 | $48.40 | 1,095,600 | — | — |
| 2014-06-10 | $16.36 | $48.94 | 1,169,100 | — | — |
| 2014-06-09 | $16.51 | $49.39 | 1,423,800 | — | — |
| 2014-06-06 | $16.38 | $49.00 | 1,743,600 | — | — |
| 2014-06-05 | $16.19 | $48.43 | 2,549,300 | — | — |
| 2014-06-04 | $16.23 | $48.55 | 2,011,200 | — | — |
| 2014-06-03 | $16.36 | $48.94 | 939,500 | — | — |
| 2014-06-02 | $16.49 | $49.33 | 1,331,800 | — | — |
| 2014-05-30 | $16.52 | $49.42 | 2,157,500 | — | — |
| 2014-05-29 | $16.47 | $49.27 | 948,000 | — | — |
| 2014-05-28 | $16.37 | $48.97 | 1,609,700 | — | — |
| 2014-05-27 | $16.43 | $49.15 | 1,719,200 | — | — |
| 2014-05-23 | $16.59 | $49.63 | 1,483,900 | — | — |
| 2014-05-22 | $16.45 | $49.21 | 1,059,100 | — | — |
| 2014-05-21 | $16.40 | $49.06 | 2,114,900 | — | — |
| 2014-05-20 | $16.08 | $48.11 | 1,514,600 | — | — |
| 2014-05-19 | $16.16 | $48.34 | 2,165,000 | — | — |
| 2014-05-16 | $16.36 | $48.94 | 1,836,400 | — | — |
| 2014-05-15 | $16.51 | $49.39 | 1,984,000 | — | — |
| 2014-05-14 | $16.76 | $50.14 | 1,858,600 | — | — |
| 2014-05-13 | $17.14 | $51.07 | 3,057,800 | — | — |
| 2014-05-12 | $17.27 | $51.46 | 1,922,700 | — | — |
| 2014-05-09 | $17.54 | $52.26 | 2,367,100 | — | — |
| 2014-05-08 | $17.73 | $52.83 | 8,221,600 | — | — |
| 2014-05-07 | $16.51 | $49.20 | 2,735,800 | — | — |
| 2014-05-06 | $16.58 | $49.40 | 4,504,000 | — | — |
| 2014-05-05 | $17.28 | $51.49 | 2,691,500 | — | — |
| 2014-05-02 | $17.38 | $51.79 | 2,154,200 | — | — |
| 2014-05-01 | $17.37 | $51.76 | 2,468,700 | — | — |
| 2014-04-30 | $17.11 | $50.98 | 1,974,000 | — | — |
| 2014-04-29 | $16.91 | $50.39 | 2,505,700 | — | — |
| 2014-04-28 | $16.68 | $49.70 | 3,280,900 | — | — |
| 2014-04-25 | $16.79 | $50.03 | 1,317,900 | — | — |
| 2014-04-24 | $16.93 | $50.45 | 1,949,800 | — | — |
| 2014-04-23 | $16.81 | $50.09 | 1,820,800 | — | — |
| 2014-04-22 | $16.70 | $49.76 | 1,682,500 | — | — |
| 2014-04-21 | $16.62 | $49.52 | 2,152,000 | — | — |
| 2014-04-17 | $16.66 | $49.64 | 3,764,900 | — | — |
| 2014-04-16 | $16.07 | $47.88 | 1,837,300 | — | — |
| 2014-04-15 | $15.73 | $46.87 | 1,642,500 | — | — |
| 2014-04-14 | $15.90 | $47.38 | 2,424,100 | — | — |
| 2014-04-11 | $15.72 | $46.84 | 4,203,200 | — | — |
| 2014-04-10 | $15.94 | $47.50 | 1,932,000 | — | — |
| 2014-04-09 | $16.18 | $48.21 | 3,799,500 | — | — |
| 2014-04-08 | $16.09 | $47.94 | 2,453,300 | — | — |
| 2014-04-07 | $16.03 | $47.77 | 1,948,000 | — | — |
| 2014-04-04 | $16.32 | $48.63 | 2,884,400 | — | — |
| 2014-04-03 | $16.23 | $48.36 | 3,298,000 | — | — |
| 2014-04-02 | $16.33 | $48.66 | 3,610,000 | — | — |
| 2014-04-01 | $15.89 | $47.35 | 6,028,900 | — | — |
| 2014-03-31 | $15.70 | $46.78 | 3,530,500 | — | — |
| 2014-03-28 | $15.48 | $46.13 | 1,542,000 | — | — |
| 2014-03-27 | $15.41 | $45.92 | 3,096,400 | — | — |
| 2014-03-26 | $15.45 | $46.04 | 2,999,500 | — | — |
| 2014-03-25 | $15.75 | $46.93 | 2,141,800 | — | — |
| 2014-03-24 | $15.64 | $46.60 | 2,869,900 | — | — |
| 2014-03-21 | $15.61 | $46.51 | 4,853,400 | — | — |
| 2014-03-20 | $15.83 | $47.17 | 2,915,600 | — | — |
| 2014-03-19 | $16.02 | $47.74 | 4,021,300 | — | — |
| 2014-03-18 | $15.85 | $47.23 | 4,291,800 | — | — |
| 2014-03-17 | $15.54 | $46.31 | 3,896,500 | — | — |
| 2014-03-14 | $15.46 | $46.07 | 5,753,500 | — | — |
| 2014-03-13 | $15.67 | $46.69 | 3,829,300 | — | — |
| 2014-03-12 | $15.61 | $46.51 | 4,218,900 | — | — |
| 2014-03-11 | $15.73 | $46.87 | 5,934,800 | — | — |
| 2014-03-10 | $16.29 | $48.54 | 4,396,200 | — | — |
| 2014-03-07 | $16.79 | $50.03 | 3,912,800 | — | — |
| 2014-03-06 | $17.07 | $50.86 | 2,048,100 | — | — |
| 2014-03-05 | $16.98 | $50.60 | 1,883,700 | — | — |
| 2014-03-04 | $17.01 | $50.69 | 1,979,700 | — | — |
| 2014-03-03 | $16.68 | $49.70 | 3,128,600 | — | — |
| 2014-02-28 | $17.00 | $50.66 | 3,506,800 | — | — |
| 2014-02-27 | $17.06 | $50.83 | 1,939,600 | — | — |
| 2014-02-26 | $16.97 | $50.57 | 3,145,600 | — | — |
| 2014-02-25 | $17.22 | $51.31 | 1,794,000 | — | — |
| 2014-02-24 | $17.30 | $51.55 | 1,358,800 | — | — |
| 2014-02-21 | $17.16 | $51.13 | 1,219,800 | — | — |
| 2014-02-20 | $17.13 | $51.04 | 1,347,900 | — | — |
| 2014-02-19 | $17.03 | $50.75 | 1,675,100 | — | — |
| 2014-02-18 | $17.59 | $51.73 | 2,120,900 | — | — |
| 2014-02-14 | $17.06 | $50.17 | 4,427,800 | — | — |
| 2014-02-13 | $17.28 | $50.81 | 5,285,800 | — | — |
| 2014-02-12 | $17.41 | $51.20 | 3,084,300 | — | — |
| 2014-02-11 | $17.60 | $51.75 | 4,065,900 | — | — |
| 2014-02-10 | $18.21 | $53.55 | 1,539,100 | — | — |
| 2014-02-07 | $18.05 | $53.08 | 1,329,000 | — | — |
| 2014-02-06 | $17.87 | $52.55 | 1,687,800 | — | — |
| 2014-02-05 | $17.41 | $51.20 | 1,374,100 | — | — |
| 2014-02-04 | $17.43 | $51.25 | 2,505,400 | — | — |
| 2014-02-03 | $17.24 | $50.70 | 2,585,400 | — | — |
| 2014-01-31 | $17.90 | $52.64 | 1,975,900 | — | — |
| 2014-01-30 | $18.28 | $53.75 | 1,348,500 | — | — |
| 2014-01-29 | $18.16 | $53.40 | 1,839,000 | — | — |
| 2014-01-28 | $18.32 | $53.87 | 1,487,600 | — | — |
| 2014-01-27 | $17.85 | $52.49 | 2,245,000 | — | — |
| 2014-01-24 | $17.94 | $52.75 | 2,600,200 | — | — |
| 2014-01-23 | $18.69 | $54.96 | 1,726,900 | — | — |
| 2014-01-22 | $18.64 | $54.81 | 1,572,500 | — | — |
| 2014-01-21 | $18.68 | $54.93 | 2,106,500 | — | — |
| 2014-01-17 | $18.99 | $55.84 | 1,855,100 | — | — |
| 2014-01-16 | $19.17 | $56.37 | 2,280,100 | — | — |
| 2014-01-15 | $19.58 | $57.58 | 2,082,700 | — | — |
| 2014-01-14 | $19.26 | $56.64 | 2,083,100 | — | — |
| 2014-01-13 | $18.92 | $55.64 | 2,442,500 | — | — |
| 2014-01-10 | $18.86 | $55.46 | 1,518,800 | — | — |
| 2014-01-09 | $18.90 | $55.58 | 2,603,400 | — | — |
| 2014-01-08 | $18.80 | $55.28 | 3,581,400 | — | — |
| 2014-01-07 | $18.45 | $54.25 | 3,337,000 | — | — |
| 2014-01-06 | $18.22 | $53.58 | 1,672,700 | — | — |
| 2014-01-03 | $18.02 | $52.99 | 1,230,900 | — | — |
| 2014-01-02 | $17.94 | $52.75 | 1,920,800 | — | — |