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
- 1986-07-24 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 | $15.98 | $69.06 | 2,213,400 | — | — |
| 2014-12-30 | $16.08 | $69.49 | 1,337,100 | — | — |
| 2014-12-29 | $16.05 | $69.36 | 865,400 | — | — |
| 2014-12-26 | $15.96 | $68.98 | 951,500 | — | — |
| 2014-12-24 | $15.96 | $68.98 | 385,600 | — | — |
| 2014-12-23 | $16.00 | $69.15 | 691,100 | — | — |
| 2014-12-22 | $15.98 | $69.06 | 816,400 | — | — |
| 2014-12-19 | $15.77 | $68.15 | 1,777,100 | — | — |
| 2014-12-18 | $15.73 | $67.98 | 1,961,700 | — | — |
| 2014-12-17 | $15.70 | $67.85 | 2,549,200 | — | — |
| 2014-12-16 | $15.45 | $66.77 | 1,887,700 | — | — |
| 2014-12-15 | $15.22 | $65.78 | 1,286,300 | — | — |
| 2014-12-12 | $15.39 | $66.51 | 1,522,800 | — | — |
| 2014-12-11 | $15.62 | $67.51 | 1,216,200 | — | — |
| 2014-12-10 | $15.57 | $67.29 | 1,051,800 | — | — |
| 2014-12-09 | $15.64 | $67.59 | 1,419,100 | — | — |
| 2014-12-08 | $15.59 | $67.38 | 1,264,000 | — | — |
| 2014-12-05 | $15.63 | $67.55 | 1,050,100 | — | — |
| 2014-12-04 | $15.59 | $67.38 | 1,902,600 | — | — |
| 2014-12-03 | $15.61 | $67.46 | 1,296,400 | — | — |
| 2014-12-02 | $15.48 | $66.90 | 1,118,200 | — | — |
| 2014-12-01 | $15.41 | $66.60 | 1,026,000 | — | — |
| 2014-11-28 | $15.46 | $66.81 | 565,700 | — | — |
| 2014-11-26 | $15.48 | $66.90 | 978,100 | — | — |
| 2014-11-25 | $15.28 | $66.04 | 1,234,000 | — | — |
| 2014-11-24 | $15.22 | $65.78 | 1,140,700 | — | — |
| 2014-11-21 | $15.26 | $65.95 | 987,800 | — | — |
| 2014-11-20 | $15.08 | $65.17 | 2,205,200 | — | — |
| 2014-11-19 | $15.16 | $65.52 | 2,009,900 | — | — |
| 2014-11-18 | $15.31 | $66.17 | 6,548,800 | — | — |
| 2014-11-17 | $15.25 | $65.91 | 936,500 | — | — |
| 2014-11-14 | $15.20 | $65.69 | 1,108,300 | — | — |
| 2014-11-13 | $15.34 | $66.30 | 858,000 | — | — |
| 2014-11-12 | $15.23 | $65.82 | 834,800 | — | — |
| 2014-11-11 | $15.41 | $66.60 | 580,600 | — | — |
| 2014-11-10 | $15.46 | $66.81 | 1,174,300 | — | — |
| 2014-11-07 | $15.44 | $66.73 | 1,409,100 | — | — |
| 2014-11-06 | $15.38 | $66.47 | 1,265,000 | — | — |
| 2014-11-05 | $15.51 | $67.03 | 1,531,000 | — | — |
| 2014-11-04 | $15.61 | $67.46 | 1,554,200 | — | — |
| 2014-11-03 | $15.63 | $67.55 | 1,488,100 | — | — |
| 2014-10-31 | $15.43 | $66.69 | 1,739,600 | — | — |
| 2014-10-30 | $15.30 | $66.12 | 1,869,500 | — | — |
| 2014-10-29 | $15.27 | $65.99 | 2,007,100 | — | — |
| 2014-10-28 | $15.27 | $65.99 | 1,718,100 | — | — |
| 2014-10-27 | $15.25 | $65.91 | 1,960,500 | — | — |
| 2014-10-24 | $15.17 | $65.56 | 2,470,000 | — | — |
| 2014-10-23 | $15.07 | $65.13 | 3,293,800 | — | — |
| 2014-10-22 | $14.64 | $63.27 | 2,579,200 | — | — |
| 2014-10-21 | $14.52 | $62.75 | 4,690,700 | — | — |
| 2014-10-20 | $14.28 | $61.72 | 6,375,300 | — | — |
| 2014-10-17 | $14.22 | $61.46 | 3,790,800 | — | — |
| 2014-10-16 | $14.38 | $62.15 | 3,586,900 | — | — |
| 2014-10-15 | $14.56 | $62.93 | 3,705,000 | — | — |
| 2014-10-14 | $14.70 | $63.53 | 2,119,900 | — | — |
| 2014-10-13 | $14.35 | $62.02 | 1,683,000 | — | — |
| 2014-10-10 | $14.30 | $61.80 | 2,888,800 | — | — |
| 2014-10-09 | $14.29 | $61.76 | 2,452,800 | — | — |
| 2014-10-08 | $14.28 | $61.72 | 1,808,500 | — | — |
| 2014-10-07 | $14.01 | $60.55 | 1,514,200 | — | — |
| 2014-10-06 | $14.09 | $60.89 | 1,281,700 | — | — |
| 2014-10-03 | $14.07 | $60.81 | 1,695,500 | — | — |
| 2014-10-02 | $13.97 | $60.38 | 1,712,600 | — | — |
| 2014-10-01 | $14.11 | $60.33 | 1,450,700 | — | — |
| 2014-09-30 | $14.07 | $60.16 | 1,594,200 | — | — |
| 2014-09-29 | $14.27 | $61.02 | 916,200 | — | — |
| 2014-09-26 | $14.35 | $61.36 | 1,055,700 | — | — |
| 2014-09-25 | $14.17 | $60.59 | 778,800 | — | — |
| 2014-09-24 | $14.30 | $61.14 | 1,789,300 | — | — |
| 2014-09-23 | $14.33 | $61.27 | 1,243,000 | — | — |
| 2014-09-22 | $14.52 | $62.09 | 2,121,700 | — | — |
| 2014-09-19 | $14.66 | $62.68 | 2,439,300 | — | — |
| 2014-09-18 | $14.77 | $63.15 | 2,074,300 | — | — |
| 2014-09-17 | $15.00 | $64.14 | 2,396,500 | — | — |
| 2014-09-16 | $15.04 | $64.31 | 1,637,800 | — | — |
| 2014-09-15 | $14.90 | $63.71 | 1,089,800 | — | — |
| 2014-09-12 | $15.11 | $64.61 | 2,627,300 | — | — |
| 2014-09-11 | $15.74 | $67.30 | 738,300 | — | — |
| 2014-09-10 | $15.73 | $67.26 | 902,600 | — | — |
| 2014-09-09 | $16.08 | $68.76 | 1,016,900 | — | — |
| 2014-09-08 | $16.17 | $69.14 | 1,572,800 | — | — |
| 2014-09-05 | $16.10 | $68.84 | 1,487,600 | — | — |
| 2014-09-04 | $15.99 | $68.37 | 2,011,700 | — | — |
| 2014-09-03 | $16.05 | $68.63 | 1,216,200 | — | — |
| 2014-09-02 | $16.01 | $68.46 | 1,458,100 | — | — |
| 2014-08-29 | $16.02 | $68.50 | 1,953,700 | — | — |
| 2014-08-28 | $15.90 | $67.99 | 1,088,700 | — | — |
| 2014-08-27 | $15.90 | $67.99 | 820,200 | — | — |
| 2014-08-26 | $15.87 | $67.86 | 1,172,500 | — | — |
| 2014-08-25 | $15.75 | $67.34 | 681,000 | — | — |
| 2014-08-22 | $15.79 | $67.52 | 450,600 | — | — |
| 2014-08-21 | $15.87 | $67.86 | 503,000 | — | — |
| 2014-08-20 | $15.94 | $68.16 | 801,300 | — | — |
| 2014-08-19 | $15.88 | $67.90 | 1,471,100 | — | — |
| 2014-08-18 | $15.69 | $67.09 | 1,611,100 | — | — |
| 2014-08-15 | $15.41 | $65.89 | 2,175,200 | — | — |
| 2014-08-14 | $15.60 | $66.70 | 931,700 | — | — |
| 2014-08-13 | $15.70 | $67.13 | 874,600 | — | — |
| 2014-08-12 | $15.49 | $66.23 | 877,100 | — | — |
| 2014-08-11 | $15.55 | $66.49 | 736,300 | — | — |
| 2014-08-08 | $15.54 | $66.45 | 2,332,900 | — | — |
| 2014-08-07 | $15.33 | $65.55 | 985,000 | — | — |
| 2014-08-06 | $15.38 | $65.76 | 1,219,500 | — | — |
| 2014-08-05 | $15.40 | $65.85 | 1,594,800 | — | — |
| 2014-08-04 | $15.51 | $66.32 | 1,413,200 | — | — |
| 2014-08-01 | $15.46 | $66.10 | 1,541,500 | — | — |
| 2014-07-31 | $15.55 | $66.49 | 2,233,200 | — | — |
| 2014-07-30 | $15.74 | $67.30 | 2,610,300 | — | — |
| 2014-07-29 | $15.92 | $68.07 | 15,328,700 | — | — |
| 2014-07-28 | $16.10 | $68.84 | 1,032,700 | — | — |
| 2014-07-25 | $16.29 | $69.65 | 1,629,800 | — | — |
| 2014-07-24 | $16.13 | $68.97 | 1,295,000 | — | — |
| 2014-07-23 | $16.13 | $68.97 | 907,200 | — | — |
| 2014-07-22 | $16.07 | $68.71 | 1,720,700 | — | — |
| 2014-07-21 | $15.98 | $68.33 | 945,100 | — | — |
| 2014-07-18 | $15.95 | $68.20 | 731,100 | — | — |
| 2014-07-17 | $15.79 | $67.52 | 1,283,400 | — | — |
| 2014-07-16 | $15.81 | $67.60 | 872,200 | — | — |
| 2014-07-15 | $15.73 | $67.26 | 739,600 | — | — |
| 2014-07-14 | $15.64 | $66.87 | 796,500 | — | — |
| 2014-07-11 | $15.53 | $66.40 | 790,900 | — | — |
| 2014-07-10 | $15.53 | $66.40 | 804,600 | — | — |
| 2014-07-09 | $15.43 | $65.98 | 1,037,100 | — | — |
| 2014-07-08 | $15.38 | $65.76 | 1,032,700 | — | — |
| 2014-07-07 | $15.34 | $65.59 | 716,100 | — | — |
| 2014-07-03 | $15.30 | $65.42 | 468,400 | — | — |
| 2014-07-02 | $15.32 | $65.51 | 841,900 | — | — |
| 2014-07-01 | $15.52 | $65.72 | 862,100 | — | — |
| 2014-06-30 | $15.60 | $66.06 | 1,192,600 | — | — |
| 2014-06-27 | $15.61 | $66.10 | 1,946,700 | — | — |
| 2014-06-26 | $15.25 | $64.58 | 864,100 | — | — |
| 2014-06-25 | $15.32 | $64.87 | 1,091,200 | — | — |
| 2014-06-24 | $15.36 | $65.04 | 818,200 | — | — |
| 2014-06-23 | $15.35 | $65.00 | 855,500 | — | — |
| 2014-06-20 | $15.52 | $65.72 | 1,277,100 | — | — |
| 2014-06-19 | $15.54 | $65.80 | 795,900 | — | — |
| 2014-06-18 | $15.35 | $65.00 | 1,022,900 | — | — |
| 2014-06-17 | $15.33 | $64.92 | 2,732,200 | — | — |
| 2014-06-16 | $15.34 | $64.96 | 1,075,400 | — | — |
| 2014-06-13 | $15.67 | $66.35 | 1,352,000 | — | — |
| 2014-06-12 | $15.55 | $65.85 | 1,489,400 | — | — |
| 2014-06-11 | $15.53 | $65.76 | 1,834,000 | — | — |
| 2014-06-10 | $15.39 | $65.17 | 2,695,700 | — | — |
| 2014-06-09 | $15.47 | $65.51 | 3,886,000 | — | — |
| 2014-06-06 | $15.67 | $66.35 | 821,900 | — | — |
| 2014-06-05 | $15.77 | $66.78 | 1,723,100 | — | — |
| 2014-06-04 | $15.41 | $65.25 | 1,571,400 | — | — |
| 2014-06-03 | $15.47 | $65.51 | 1,232,200 | — | — |
| 2014-06-02 | $15.43 | $65.34 | 1,078,000 | — | — |
| 2014-05-30 | $15.30 | $64.79 | 1,388,500 | — | — |
| 2014-05-29 | $15.17 | $64.24 | 2,353,400 | — | — |
| 2014-05-28 | $15.13 | $64.07 | 2,062,300 | — | — |
| 2014-05-27 | $15.25 | $64.58 | 2,609,400 | — | — |
| 2014-05-23 | $15.24 | $64.53 | 1,016,600 | — | — |
| 2014-05-22 | $15.04 | $63.69 | 1,165,300 | — | — |
| 2014-05-21 | $15.14 | $64.11 | 750,900 | — | — |
| 2014-05-20 | $15.16 | $64.20 | 1,861,300 | — | — |
| 2014-05-19 | $15.32 | $64.87 | 1,020,200 | — | — |
| 2014-05-16 | $15.33 | $64.92 | 1,527,700 | — | — |
| 2014-05-15 | $15.32 | $64.87 | 1,787,900 | — | — |
| 2014-05-14 | $15.56 | $65.89 | 2,198,000 | — | — |
| 2014-05-13 | $15.52 | $65.72 | 2,255,800 | — | — |
| 2014-05-12 | $15.57 | $65.93 | 1,101,100 | — | — |
| 2014-05-09 | $15.45 | $65.42 | 873,500 | — | — |
| 2014-05-08 | $15.31 | $64.83 | 903,000 | — | — |
| 2014-05-07 | $15.27 | $64.66 | 814,700 | — | — |
| 2014-05-06 | $15.04 | $63.69 | 1,058,700 | — | — |
| 2014-05-05 | $15.04 | $63.69 | 955,500 | — | — |
| 2014-05-02 | $15.04 | $63.69 | 1,604,700 | — | — |
| 2014-05-01 | $14.87 | $62.97 | 2,111,900 | — | — |
| 2014-04-30 | $14.55 | $61.61 | 2,523,400 | — | — |
| 2014-04-29 | $14.55 | $61.61 | 1,397,100 | — | — |
| 2014-04-28 | $14.66 | $62.08 | 775,600 | — | — |
| 2014-04-25 | $14.64 | $61.99 | 707,400 | — | — |
| 2014-04-24 | $14.76 | $62.50 | 1,148,100 | — | — |
| 2014-04-23 | $14.83 | $62.80 | 2,392,100 | — | — |
| 2014-04-22 | $14.92 | $63.18 | 2,659,300 | — | — |
| 2014-04-21 | $14.74 | $62.42 | 1,737,900 | — | — |
| 2014-04-17 | $14.61 | $61.87 | 1,622,500 | — | — |
| 2014-04-16 | $14.54 | $61.57 | 1,660,500 | — | — |
| 2014-04-15 | $14.39 | $60.93 | 1,367,400 | — | — |
| 2014-04-14 | $14.01 | $59.33 | 1,037,200 | — | — |
| 2014-04-11 | $13.83 | $58.56 | 1,333,500 | — | — |
| 2014-04-10 | $14.06 | $59.54 | 1,513,200 | — | — |
| 2014-04-09 | $14.13 | $59.83 | 1,394,300 | — | — |
| 2014-04-08 | $14.13 | $59.83 | 1,789,900 | — | — |
| 2014-04-07 | $14.14 | $59.88 | 1,516,800 | — | — |
| 2014-04-04 | $14.29 | $60.51 | 1,315,100 | — | — |
| 2014-04-03 | $14.26 | $60.38 | 2,958,700 | — | — |
| 2014-04-02 | $14.21 | $60.17 | 1,287,800 | — | — |
| 2014-04-01 | $14.34 | $60.72 | 1,089,300 | — | — |
| 2014-03-31 | $14.46 | $60.60 | 1,053,800 | — | — |
| 2014-03-28 | $14.26 | $59.76 | 1,679,200 | — | — |
| 2014-03-27 | $14.14 | $59.25 | 2,410,100 | — | — |
| 2014-03-26 | $14.32 | $60.01 | 699,000 | — | — |
| 2014-03-25 | $14.48 | $60.68 | 1,063,600 | — | — |
| 2014-03-24 | $14.29 | $59.88 | 743,500 | — | — |
| 2014-03-21 | $14.40 | $60.34 | 1,722,200 | — | — |
| 2014-03-20 | $14.29 | $59.88 | 1,078,900 | — | — |
| 2014-03-19 | $14.31 | $59.97 | 1,555,900 | — | — |
| 2014-03-18 | $14.69 | $61.56 | 893,500 | — | — |
| 2014-03-17 | $14.62 | $61.27 | 1,241,000 | — | — |
| 2014-03-14 | $14.56 | $61.01 | 845,900 | — | — |
| 2014-03-13 | $14.49 | $60.72 | 1,359,200 | — | — |
| 2014-03-12 | $14.45 | $60.55 | 1,788,400 | — | — |
| 2014-03-11 | $14.33 | $60.05 | 593,800 | — | — |
| 2014-03-10 | $14.31 | $59.97 | 898,800 | — | — |
| 2014-03-07 | $14.46 | $60.60 | 1,290,300 | — | — |
| 2014-03-06 | $14.81 | $62.06 | 517,300 | — | — |
| 2014-03-05 | $14.97 | $62.73 | 875,500 | — | — |
| 2014-03-04 | $14.92 | $62.52 | 1,531,300 | — | — |
| 2014-03-03 | $14.81 | $62.06 | 1,270,400 | — | — |
| 2014-02-28 | $14.65 | $61.39 | 1,902,600 | — | — |
| 2014-02-27 | $14.48 | $60.68 | 890,700 | — | — |
| 2014-02-26 | $14.56 | $61.01 | 1,591,300 | — | — |
| 2014-02-25 | $14.54 | $60.93 | 700,800 | — | — |
| 2014-02-24 | $14.41 | $60.39 | 1,255,200 | — | — |
| 2014-02-21 | $14.43 | $60.47 | 676,500 | — | — |
| 2014-02-20 | $14.44 | $60.51 | 1,481,400 | — | — |
| 2014-02-19 | $14.55 | $60.97 | 1,561,800 | — | — |
| 2014-02-18 | $14.41 | $60.39 | 1,436,700 | — | — |
| 2014-02-14 | $14.13 | $59.21 | 1,209,900 | — | — |
| 2014-02-13 | $14.06 | $58.92 | 1,725,100 | — | — |
| 2014-02-12 | $14.05 | $58.88 | 1,985,100 | — | — |
| 2014-02-11 | $14.11 | $59.13 | 1,938,500 | — | — |
| 2014-02-10 | $13.98 | $58.58 | 1,422,600 | — | — |
| 2014-02-07 | $13.91 | $58.29 | 2,054,100 | — | — |
| 2014-02-06 | $14.00 | $58.67 | 1,228,200 | — | — |
| 2014-02-05 | $14.09 | $59.05 | 889,100 | — | — |
| 2014-02-04 | $14.15 | $59.30 | 1,015,700 | — | — |
| 2014-02-03 | $14.01 | $58.71 | 1,001,200 | — | — |
| 2014-01-31 | $14.25 | $59.72 | 1,677,700 | — | — |
| 2014-01-30 | $14.27 | $59.80 | 863,900 | — | — |
| 2014-01-29 | $14.05 | $58.88 | 753,300 | — | — |
| 2014-01-28 | $14.22 | $59.59 | 934,500 | — | — |
| 2014-01-27 | $14.05 | $58.88 | 694,600 | — | — |
| 2014-01-24 | $14.21 | $59.55 | 1,109,800 | — | — |
| 2014-01-23 | $14.48 | $60.68 | 1,078,300 | — | — |
| 2014-01-22 | $14.38 | $60.26 | 1,300,100 | — | — |
| 2014-01-21 | $14.17 | $59.38 | 915,000 | — | — |
| 2014-01-17 | $13.83 | $57.96 | 1,043,600 | — | — |
| 2014-01-16 | $14.07 | $58.96 | 1,038,600 | — | — |
| 2014-01-15 | $13.78 | $57.75 | 1,222,500 | — | — |
| 2014-01-14 | $13.88 | $58.17 | 604,400 | — | — |
| 2014-01-13 | $13.84 | $58.00 | 593,700 | — | — |
| 2014-01-10 | $13.93 | $58.37 | 713,800 | — | — |
| 2014-01-09 | $13.81 | $57.87 | 754,400 | — | — |
| 2014-01-08 | $13.96 | $58.50 | 864,200 | — | — |
| 2014-01-07 | $14.07 | $58.96 | 1,613,300 | — | — |
| 2014-01-06 | $13.82 | $57.91 | 1,381,700 | — | — |
| 2014-01-03 | $13.77 | $57.70 | 880,100 | — | — |
| 2014-01-02 | $13.77 | $57.70 | 874,700 | — | — |