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
- 2006-04-03 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 | $16.61 | $32.59 | 794,100 | — | — |
| 2014-12-30 | $16.67 | $32.71 | 744,500 | — | — |
| 2014-12-29 | $16.77 | $32.90 | 1,066,200 | — | — |
| 2014-12-26 | $16.78 | $32.75 | 539,700 | — | — |
| 2014-12-24 | $17.19 | $33.55 | 633,200 | — | — |
| 2014-12-23 | $17.18 | $33.54 | 943,500 | — | — |
| 2014-12-22 | $17.05 | $33.28 | 1,298,700 | — | — |
| 2014-12-19 | $17.96 | $35.06 | 1,664,900 | — | — |
| 2014-12-18 | $16.96 | $33.11 | 2,211,900 | — | — |
| 2014-12-17 | $15.95 | $31.13 | 3,119,600 | — | — |
| 2014-12-16 | $13.91 | $27.15 | 1,527,700 | — | — |
| 2014-12-15 | $13.14 | $25.65 | 1,441,300 | — | — |
| 2014-12-12 | $13.41 | $26.18 | 1,546,300 | — | — |
| 2014-12-11 | $13.29 | $25.94 | 1,530,400 | — | — |
| 2014-12-10 | $13.58 | $26.51 | 1,858,700 | — | — |
| 2014-12-09 | $14.78 | $28.85 | 2,921,200 | — | — |
| 2014-12-08 | $14.33 | $27.97 | 1,809,000 | — | — |
| 2014-12-05 | $16.53 | $32.27 | 1,737,800 | — | — |
| 2014-12-04 | $17.30 | $33.77 | 1,967,700 | — | — |
| 2014-12-03 | $19.54 | $38.14 | 1,253,000 | — | — |
| 2014-12-02 | $19.74 | $38.53 | 2,018,600 | — | — |
| 2014-12-01 | $20.09 | $39.22 | 1,880,500 | — | — |
| 2014-11-28 | $22.24 | $43.41 | 866,800 | — | — |
| 2014-11-26 | $26.47 | $51.67 | 602,700 | — | — |
| 2014-11-25 | $26.90 | $52.51 | 874,800 | — | — |
| 2014-11-24 | $27.11 | $52.50 | 1,008,300 | — | — |
| 2014-11-21 | $27.52 | $53.30 | 1,281,100 | — | — |
| 2014-11-20 | $26.72 | $51.75 | 1,046,200 | — | — |
| 2014-11-19 | $26.07 | $50.49 | 1,609,500 | — | — |
| 2014-11-18 | $26.65 | $51.61 | 1,151,700 | — | — |
| 2014-11-17 | $27.12 | $52.52 | 754,400 | — | — |
| 2014-11-14 | $27.85 | $53.94 | 627,000 | — | — |
| 2014-11-13 | $27.62 | $53.49 | 645,000 | — | — |
| 2014-11-12 | $28.62 | $55.43 | 479,700 | — | — |
| 2014-11-11 | $28.63 | $55.45 | 578,600 | — | — |
| 2014-11-10 | $28.14 | $54.50 | 670,000 | — | — |
| 2014-11-07 | $28.78 | $55.74 | 700,700 | — | — |
| 2014-11-06 | $28.02 | $54.27 | 976,400 | — | — |
| 2014-11-05 | $28.21 | $54.63 | 928,300 | — | — |
| 2014-11-04 | $27.46 | $53.18 | 1,162,100 | — | — |
| 2014-11-03 | $29.45 | $57.03 | 875,400 | — | — |
| 2014-10-31 | $30.55 | $59.17 | 762,800 | — | — |
| 2014-10-30 | $30.36 | $58.80 | 632,700 | — | — |
| 2014-10-29 | $31.66 | $61.31 | 1,340,500 | — | — |
| 2014-10-28 | $31.29 | $60.18 | 607,600 | — | — |
| 2014-10-27 | $30.92 | $59.47 | 542,600 | — | — |
| 2014-10-24 | $31.71 | $60.99 | 356,600 | — | — |
| 2014-10-23 | $32.23 | $61.99 | 478,300 | — | — |
| 2014-10-22 | $31.34 | $60.28 | 542,000 | — | — |
| 2014-10-21 | $33.27 | $63.99 | 571,100 | — | — |
| 2014-10-20 | $32.29 | $62.11 | 486,100 | — | — |
| 2014-10-17 | $31.65 | $60.87 | 671,500 | — | — |
| 2014-10-16 | $31.38 | $60.36 | 883,300 | — | — |
| 2014-10-15 | $30.46 | $58.59 | 876,400 | — | — |
| 2014-10-14 | $30.71 | $59.07 | 1,009,900 | — | — |
| 2014-10-13 | $32.21 | $61.95 | 369,000 | — | — |
| 2014-10-10 | $33.09 | $63.64 | 1,139,800 | — | — |
| 2014-10-09 | $33.08 | $63.62 | 1,107,500 | — | — |
| 2014-10-08 | $35.03 | $67.38 | 784,100 | — | — |
| 2014-10-07 | $35.57 | $68.41 | 345,800 | — | — |
| 2014-10-06 | $36.31 | $69.84 | 338,900 | — | — |
| 2014-10-03 | $36.25 | $69.72 | 338,900 | — | — |
| 2014-10-02 | $36.35 | $69.91 | 505,500 | — | — |
| 2014-10-01 | $36.90 | $70.97 | 634,000 | — | — |
| 2014-09-30 | $37.86 | $72.82 | 389,800 | — | — |
| 2014-09-29 | $38.34 | $73.74 | 279,800 | — | — |
| 2014-09-26 | $38.18 | $73.43 | 205,500 | — | — |
| 2014-09-25 | $37.95 | $72.58 | 453,800 | — | — |
| 2014-09-24 | $39.09 | $74.76 | 395,400 | — | — |
| 2014-09-23 | $38.45 | $73.53 | 266,300 | — | — |
| 2014-09-22 | $38.43 | $73.49 | 317,200 | — | — |
| 2014-09-19 | $39.40 | $75.35 | 324,400 | — | — |
| 2014-09-18 | $39.60 | $75.73 | 376,400 | — | — |
| 2014-09-17 | $40.38 | $77.22 | 286,400 | — | — |
| 2014-09-16 | $41.08 | $78.56 | 275,500 | — | — |
| 2014-09-15 | $40.54 | $77.53 | 259,700 | — | — |
| 2014-09-12 | $40.56 | $77.57 | 299,700 | — | — |
| 2014-09-11 | $41.07 | $78.54 | 362,900 | — | — |
| 2014-09-10 | $41.52 | $79.40 | 220,100 | — | — |
| 2014-09-09 | $41.52 | $79.40 | 412,600 | — | — |
| 2014-09-08 | $41.55 | $79.46 | 365,200 | — | — |
| 2014-09-05 | $42.92 | $82.08 | 294,700 | — | — |
| 2014-09-04 | $42.89 | $82.02 | 328,600 | — | — |
| 2014-09-03 | $43.91 | $83.97 | 1,263,900 | — | — |
| 2014-09-02 | $43.84 | $83.84 | 838,500 | — | — |
| 2014-08-29 | $44.59 | $85.27 | 676,500 | — | — |
| 2014-08-28 | $43.99 | $84.13 | 782,200 | — | — |
| 2014-08-27 | $43.97 | $84.09 | 1,123,800 | — | — |
| 2014-08-26 | $43.40 | $82.58 | 121,300 | — | — |
| 2014-08-25 | $43.04 | $81.89 | 148,800 | — | — |
| 2014-08-22 | $42.85 | $81.53 | 164,400 | — | — |
| 2014-08-21 | $42.86 | $81.55 | 235,700 | — | — |
| 2014-08-20 | $42.55 | $80.96 | 243,700 | — | — |
| 2014-08-19 | $42.10 | $80.11 | 172,600 | — | — |
| 2014-08-18 | $41.73 | $79.40 | 171,900 | — | — |
| 2014-08-15 | $41.80 | $79.54 | 207,600 | — | — |
| 2014-08-14 | $41.18 | $78.36 | 214,300 | — | — |
| 2014-08-13 | $41.73 | $79.40 | 121,600 | — | — |
| 2014-08-12 | $41.66 | $79.27 | 138,300 | — | — |
| 2014-08-11 | $42.03 | $79.97 | 195,800 | — | — |
| 2014-08-08 | $42.18 | $80.26 | 196,500 | — | — |
| 2014-08-07 | $41.14 | $78.28 | 188,200 | — | — |
| 2014-08-06 | $41.49 | $78.95 | 183,600 | — | — |
| 2014-08-05 | $41.41 | $78.79 | 206,600 | — | — |
| 2014-08-04 | $42.27 | $80.43 | 99,900 | — | — |
| 2014-08-01 | $41.88 | $79.69 | 269,100 | — | — |
| 2014-07-31 | $42.90 | $81.63 | 271,500 | — | — |
| 2014-07-30 | $43.91 | $83.55 | 237,600 | — | — |
| 2014-07-29 | $44.48 | $84.63 | 128,200 | — | — |
| 2014-07-28 | $44.73 | $84.69 | 128,400 | — | — |
| 2014-07-25 | $44.89 | $84.99 | 140,800 | — | — |
| 2014-07-24 | $45.24 | $85.65 | 171,700 | — | — |
| 2014-07-23 | $45.33 | $85.82 | 131,200 | — | — |
| 2014-07-22 | $44.78 | $84.78 | 88,500 | — | — |
| 2014-07-21 | $44.45 | $84.16 | 83,200 | — | — |
| 2014-07-18 | $44.35 | $83.97 | 147,900 | — | — |
| 2014-07-17 | $43.81 | $82.95 | 153,800 | — | — |
| 2014-07-16 | $44.13 | $83.55 | 261,600 | — | — |
| 2014-07-15 | $43.25 | $81.89 | 267,200 | — | — |
| 2014-07-14 | $44.00 | $83.31 | 104,800 | — | — |
| 2014-07-11 | $43.67 | $82.68 | 227,800 | — | — |
| 2014-07-10 | $44.74 | $84.71 | 160,400 | — | — |
| 2014-07-09 | $45.23 | $85.63 | 108,300 | — | — |
| 2014-07-08 | $45.11 | $85.41 | 165,200 | — | — |
| 2014-07-07 | $45.34 | $85.84 | 134,700 | — | — |
| 2014-07-03 | $46.00 | $87.09 | 81,600 | — | — |
| 2014-07-02 | $45.76 | $86.64 | 116,500 | — | — |
| 2014-07-01 | $46.06 | $87.21 | 119,500 | — | — |
| 2014-06-30 | $46.15 | $87.38 | 178,900 | — | — |
| 2014-06-27 | $45.53 | $86.20 | 114,500 | — | — |
| 2014-06-26 | $45.15 | $85.48 | 200,200 | — | — |
| 2014-06-25 | $44.97 | $84.72 | 170,100 | — | — |
| 2014-06-24 | $44.45 | $83.74 | 255,700 | — | — |
| 2014-06-23 | $45.22 | $85.19 | 314,800 | — | — |
| 2014-06-20 | $44.96 | $84.70 | 584,100 | — | — |
| 2014-06-19 | $45.24 | $85.23 | 178,000 | — | — |
| 2014-06-18 | $45.05 | $84.87 | 161,800 | — | — |
| 2014-06-17 | $45.03 | $84.83 | 158,700 | — | — |
| 2014-06-16 | $45.44 | $85.60 | 229,700 | — | — |
| 2014-06-13 | $44.94 | $84.66 | 113,100 | — | — |
| 2014-06-12 | $44.38 | $83.61 | 254,100 | — | — |
| 2014-06-11 | $43.74 | $82.40 | 104,000 | — | — |
| 2014-06-10 | $43.75 | $82.42 | 176,400 | — | — |
| 2014-06-09 | $43.10 | $81.20 | 130,900 | — | — |
| 2014-06-06 | $42.54 | $80.14 | 73,100 | — | — |
| 2014-06-05 | $42.25 | $79.59 | 135,800 | — | — |
| 2014-06-04 | $41.84 | $78.82 | 91,700 | — | — |
| 2014-06-03 | $42.07 | $79.26 | 199,400 | — | — |
| 2014-06-02 | $42.16 | $79.42 | 151,500 | — | — |
| 2014-05-30 | $41.78 | $78.71 | 115,600 | — | — |
| 2014-05-29 | $41.84 | $78.82 | 79,100 | — | — |
| 2014-05-28 | $41.68 | $78.52 | 110,000 | — | — |
| 2014-05-27 | $41.91 | $78.57 | 150,100 | — | — |
| 2014-05-23 | $42.05 | $78.83 | 96,900 | — | — |
| 2014-05-22 | $41.74 | $78.25 | 110,100 | — | — |
| 2014-05-21 | $41.61 | $78.01 | 103,300 | — | — |
| 2014-05-20 | $41.07 | $77.00 | 103,300 | — | — |
| 2014-05-19 | $41.16 | $77.17 | 111,800 | — | — |
| 2014-05-16 | $41.01 | $76.88 | 111,100 | — | — |
| 2014-05-15 | $41.10 | $77.05 | 172,400 | — | — |
| 2014-05-14 | $41.65 | $78.08 | 79,200 | — | — |
| 2014-05-13 | $41.62 | $78.03 | 115,600 | — | — |
| 2014-05-12 | $41.79 | $78.35 | 108,800 | — | — |
| 2014-05-09 | $41.34 | $77.50 | 206,100 | — | — |
| 2014-05-08 | $41.99 | $78.72 | 177,600 | — | — |
| 2014-05-07 | $42.50 | $79.68 | 232,300 | — | — |
| 2014-05-06 | $41.84 | $78.44 | 134,900 | — | — |
| 2014-05-05 | $41.86 | $78.48 | 137,400 | — | — |
| 2014-05-02 | $41.15 | $77.15 | 123,800 | — | — |
| 2014-05-01 | $41.28 | $77.39 | 149,500 | — | — |
| 2014-04-30 | $41.60 | $77.99 | 65,400 | — | — |
| 2014-04-29 | $41.40 | $77.62 | 85,300 | — | — |
| 2014-04-28 | $41.09 | $77.03 | 111,900 | — | — |
| 2014-04-25 | $41.39 | $77.22 | 141,600 | — | — |
| 2014-04-24 | $41.73 | $77.86 | 123,300 | — | — |
| 2014-04-23 | $42.14 | $78.62 | 99,100 | — | — |
| 2014-04-22 | $42.08 | $78.51 | 100,100 | — | — |
| 2014-04-21 | $42.08 | $78.51 | 103,900 | — | — |
| 2014-04-17 | $42.19 | $78.72 | 150,200 | — | — |
| 2014-04-16 | $42.24 | $78.81 | 132,600 | — | — |
| 2014-04-15 | $41.57 | $77.56 | 353,000 | — | — |
| 2014-04-14 | $41.81 | $78.01 | 205,500 | — | — |
| 2014-04-11 | $41.61 | $77.63 | 310,900 | — | — |
| 2014-04-10 | $41.67 | $77.75 | 142,100 | — | — |
| 2014-04-09 | $41.99 | $78.34 | 259,700 | — | — |
| 2014-04-08 | $41.35 | $77.15 | 133,300 | — | — |
| 2014-04-07 | $40.85 | $76.22 | 145,200 | — | — |
| 2014-04-04 | $41.39 | $77.22 | 295,400 | — | — |
| 2014-04-03 | $41.16 | $76.79 | 145,800 | — | — |
| 2014-04-02 | $40.86 | $76.23 | 126,600 | — | — |
| 2014-04-01 | $40.92 | $76.35 | 116,900 | — | — |
| 2014-03-31 | $41.13 | $76.74 | 187,300 | — | — |
| 2014-03-28 | $41.08 | $76.65 | 141,800 | — | — |
| 2014-03-27 | $40.57 | $75.69 | 120,800 | — | — |
| 2014-03-26 | $40.15 | $74.54 | 132,300 | — | — |
| 2014-03-25 | $40.13 | $74.50 | 101,500 | — | — |
| 2014-03-24 | $40.41 | $75.02 | 197,600 | — | — |
| 2014-03-21 | $39.94 | $74.15 | 230,900 | — | — |
| 2014-03-20 | $39.11 | $72.61 | 131,800 | — | — |
| 2014-03-19 | $38.99 | $72.39 | 165,800 | — | — |
| 2014-03-18 | $39.26 | $72.89 | 108,300 | — | — |
| 2014-03-17 | $38.79 | $72.02 | 189,200 | — | — |
| 2014-03-14 | $38.68 | $71.81 | 173,000 | — | — |
| 2014-03-13 | $37.88 | $70.33 | 151,000 | — | — |
| 2014-03-12 | $37.83 | $70.23 | 105,900 | — | — |
| 2014-03-11 | $38.09 | $70.72 | 133,800 | — | — |
| 2014-03-10 | $38.06 | $70.66 | 117,500 | — | — |
| 2014-03-07 | $38.46 | $71.40 | 154,600 | — | — |
| 2014-03-06 | $38.67 | $71.79 | 182,900 | — | — |
| 2014-03-05 | $38.52 | $71.51 | 230,900 | — | — |
| 2014-03-04 | $37.90 | $70.36 | 218,900 | — | — |
| 2014-03-03 | $37.55 | $69.71 | 309,300 | — | — |
| 2014-02-28 | $36.42 | $67.62 | 222,500 | — | — |
| 2014-02-27 | $36.17 | $67.15 | 108,400 | — | — |
| 2014-02-26 | $36.32 | $67.43 | 182,500 | — | — |
| 2014-02-25 | $36.78 | $67.91 | 364,400 | — | — |
| 2014-02-24 | $36.54 | $67.47 | 333,400 | — | — |
| 2014-02-21 | $36.26 | $66.95 | 237,300 | — | — |
| 2014-02-20 | $36.73 | $67.82 | 153,300 | — | — |
| 2014-02-19 | $36.89 | $68.12 | 256,800 | — | — |
| 2014-02-18 | $37.48 | $69.21 | 191,800 | — | — |
| 2014-02-14 | $37.23 | $68.75 | 143,600 | — | — |
| 2014-02-13 | $37.41 | $69.08 | 200,800 | — | — |
| 2014-02-12 | $37.17 | $68.63 | 377,200 | — | — |
| 2014-02-11 | $36.69 | $67.75 | 275,300 | — | — |
| 2014-02-10 | $36.11 | $66.68 | 305,900 | — | — |
| 2014-02-07 | $35.98 | $66.44 | 1,334,900 | — | — |
| 2014-02-06 | $37.62 | $69.47 | 290,000 | — | — |
| 2014-02-05 | $37.16 | $68.62 | 213,000 | — | — |
| 2014-02-04 | $36.74 | $67.84 | 182,300 | — | — |
| 2014-02-03 | $36.22 | $66.88 | 239,200 | — | — |
| 2014-01-31 | $36.48 | $67.36 | 152,200 | — | — |
| 2014-01-30 | $35.81 | $66.12 | 174,400 | — | — |
| 2014-01-29 | $35.88 | $66.25 | 170,500 | — | — |
| 2014-01-28 | $36.85 | $67.68 | 107,700 | — | — |
| 2014-01-27 | $36.89 | $67.75 | 147,400 | — | — |
| 2014-01-24 | $37.10 | $68.14 | 128,500 | — | — |
| 2014-01-23 | $37.19 | $68.30 | 118,200 | — | — |
| 2014-01-22 | $37.64 | $69.13 | 142,000 | — | — |
| 2014-01-21 | $38.00 | $69.79 | 328,700 | — | — |
| 2014-01-17 | $37.65 | $69.15 | 273,400 | — | — |
| 2014-01-16 | $37.88 | $69.57 | 438,900 | — | — |
| 2014-01-15 | $36.59 | $67.20 | 367,500 | — | — |
| 2014-01-14 | $36.35 | $66.76 | 530,500 | — | — |
| 2014-01-13 | $36.86 | $67.70 | 329,100 | — | — |
| 2014-01-10 | $37.78 | $69.39 | 111,900 | — | — |
| 2014-01-09 | $37.85 | $69.52 | 127,400 | — | — |
| 2014-01-08 | $38.01 | $69.81 | 159,800 | — | — |
| 2014-01-07 | $38.47 | $70.66 | 112,200 | — | — |
| 2014-01-06 | $38.47 | $70.66 | 135,400 | — | — |
| 2014-01-03 | $38.56 | $70.82 | 101,300 | — | — |
| 2014-01-02 | $38.58 | $70.86 | 112,800 | — | — |