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
- 1980-03-17 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 | $28.23 | $68.07 | 2,421,711 | — | — |
| 2014-12-30 | $28.65 | $69.06 | 1,843,847 | — | — |
| 2014-12-29 | $28.74 | $69.29 | 1,505,121 | — | — |
| 2014-12-26 | $28.68 | $69.15 | 1,067,064 | — | — |
| 2014-12-24 | $28.68 | $69.15 | 1,534,419 | — | — |
| 2014-12-23 | $28.74 | $69.29 | 3,053,546 | — | — |
| 2014-12-22 | $28.68 | $69.15 | 3,313,630 | — | — |
| 2014-12-19 | $28.68 | $69.15 | 8,594,209 | — | — |
| 2014-12-18 | $28.47 | $68.63 | 8,219,374 | — | — |
| 2014-12-17 | $28.87 | $69.61 | 3,908,584 | — | — |
| 2014-12-16 | $28.44 | $68.57 | 3,184,102 | — | — |
| 2014-12-15 | $28.53 | $68.78 | 3,104,817 | — | — |
| 2014-12-12 | $28.58 | $68.91 | 3,321,083 | — | — |
| 2014-12-11 | $29.02 | $69.96 | 4,074,478 | — | — |
| 2014-12-10 | $28.64 | $69.04 | 5,207,334 | — | — |
| 2014-12-09 | $28.78 | $69.38 | 2,517,187 | — | — |
| 2014-12-08 | $28.82 | $69.49 | 4,012,027 | — | — |
| 2014-12-05 | $28.79 | $69.40 | 3,480,937 | — | — |
| 2014-12-04 | $28.41 | $68.50 | 2,379,306 | — | — |
| 2014-12-03 | $28.52 | $68.76 | 4,281,106 | — | — |
| 2014-12-02 | $28.65 | $69.08 | 3,557,266 | — | — |
| 2014-12-01 | $28.33 | $68.31 | 2,343,583 | — | — |
| 2014-11-28 | $28.42 | $68.52 | 1,677,568 | — | — |
| 2014-11-26 | $27.90 | $67.26 | 1,963,351 | — | — |
| 2014-11-25 | $27.63 | $66.62 | 4,582,439 | — | — |
| 2014-11-24 | $27.59 | $66.51 | 2,276,121 | — | — |
| 2014-11-21 | $27.63 | $66.62 | 2,633,993 | — | — |
| 2014-11-20 | $27.66 | $66.68 | 2,709,808 | — | — |
| 2014-11-19 | $27.68 | $66.73 | 4,487,220 | — | — |
| 2014-11-18 | $27.74 | $66.88 | 5,559,810 | — | — |
| 2014-11-17 | $27.20 | $65.57 | 2,462,574 | — | — |
| 2014-11-14 | $27.03 | $65.16 | 2,067,693 | — | — |
| 2014-11-13 | $27.03 | $65.16 | 2,558,949 | — | — |
| 2014-11-12 | $26.96 | $65.01 | 3,797,946 | — | — |
| 2014-11-11 | $26.61 | $64.16 | 2,555,094 | — | — |
| 2014-11-10 | $26.87 | $64.78 | 2,991,223 | — | — |
| 2014-11-07 | $26.94 | $64.95 | 5,424,499 | — | — |
| 2014-11-06 | $27.04 | $65.20 | 4,904,203 | — | — |
| 2014-11-05 | $26.75 | $64.48 | 3,809,382 | — | — |
| 2014-11-04 | $26.73 | $64.45 | 3,605,582 | — | — |
| 2014-11-03 | $26.81 | $64.63 | 3,261,459 | — | — |
| 2014-10-31 | $26.73 | $64.45 | 4,208,504 | — | — |
| 2014-10-30 | $26.40 | $63.66 | 4,508,166 | — | — |
| 2014-10-29 | $26.12 | $62.98 | 5,423,728 | — | — |
| 2014-10-28 | $26.71 | $63.92 | 3,226,250 | — | — |
| 2014-10-27 | $26.51 | $63.44 | 1,893,190 | — | — |
| 2014-10-24 | $26.61 | $63.70 | 2,197,607 | — | — |
| 2014-10-23 | $26.47 | $63.36 | 2,817,491 | — | — |
| 2014-10-22 | $26.58 | $63.62 | 2,906,285 | — | — |
| 2014-10-21 | $26.49 | $63.40 | 5,264,902 | — | — |
| 2014-10-20 | $26.67 | $63.83 | 8,332,711 | — | — |
| 2014-10-17 | $26.19 | $62.67 | 5,984,117 | — | — |
| 2014-10-16 | $25.91 | $62.00 | 5,824,905 | — | — |
| 2014-10-15 | $26.16 | $62.62 | 8,021,355 | — | — |
| 2014-10-14 | $26.13 | $62.54 | 4,153,120 | — | — |
| 2014-10-13 | $25.80 | $61.74 | 3,290,371 | — | — |
| 2014-10-10 | $26.07 | $62.39 | 4,005,987 | — | — |
| 2014-10-09 | $26.34 | $63.05 | 6,854,576 | — | — |
| 2014-10-08 | $26.35 | $63.06 | 3,852,044 | — | — |
| 2014-10-07 | $25.91 | $62.00 | 4,986,828 | — | — |
| 2014-10-06 | $26.22 | $62.75 | 4,546,459 | — | — |
| 2014-10-03 | $25.94 | $62.08 | 8,138,804 | — | — |
| 2014-10-02 | $25.50 | $61.03 | 4,104,418 | — | — |
| 2014-10-01 | $25.74 | $61.61 | 4,404,209 | — | — |
| 2014-09-30 | $25.71 | $61.54 | 3,477,853 | — | — |
| 2014-09-29 | $25.67 | $61.42 | 2,862,338 | — | — |
| 2014-09-26 | $25.87 | $61.91 | 2,229,218 | — | — |
| 2014-09-25 | $25.56 | $61.18 | 3,362,588 | — | — |
| 2014-09-24 | $26.07 | $62.39 | 2,549,826 | — | — |
| 2014-09-23 | $25.79 | $61.72 | 5,579,342 | — | — |
| 2014-09-22 | $26.09 | $62.45 | 6,370,002 | — | — |
| 2014-09-19 | $26.16 | $62.60 | 7,676,847 | — | — |
| 2014-09-18 | $26.05 | $62.36 | 12,623,455 | — | — |
| 2014-09-17 | $24.91 | $59.62 | 5,806,273 | — | — |
| 2014-09-16 | $25.19 | $60.29 | 3,609,822 | — | — |
| 2014-09-15 | $25.18 | $60.25 | 4,622,916 | — | — |
| 2014-09-12 | $25.17 | $60.23 | 2,229,218 | — | — |
| 2014-09-11 | $25.29 | $60.53 | 2,810,681 | — | — |
| 2014-09-10 | $25.26 | $60.46 | 2,763,907 | — | — |
| 2014-09-09 | $25.28 | $60.51 | 2,674,471 | — | — |
| 2014-09-08 | $25.42 | $60.85 | 2,940,851 | — | — |
| 2014-09-05 | $25.30 | $60.55 | 1,894,989 | — | — |
| 2014-09-04 | $25.25 | $60.44 | 3,140,797 | — | — |
| 2014-09-03 | $25.23 | $60.38 | 3,656,725 | — | — |
| 2014-09-02 | $24.99 | $59.80 | 2,781,640 | — | — |
| 2014-08-29 | $25.06 | $59.97 | 2,160,985 | — | — |
| 2014-08-28 | $25.00 | $59.84 | 2,160,985 | — | — |
| 2014-08-27 | $25.00 | $59.84 | 2,334,974 | — | — |
| 2014-08-26 | $24.80 | $59.36 | 1,989,437 | — | — |
| 2014-08-25 | $24.99 | $59.80 | 1,582,092 | — | — |
| 2014-08-22 | $24.79 | $59.32 | 2,168,566 | — | — |
| 2014-08-21 | $25.02 | $59.88 | 3,147,094 | — | — |
| 2014-08-20 | $24.92 | $59.64 | 2,702,612 | — | — |
| 2014-08-19 | $24.82 | $59.39 | 2,753,370 | — | — |
| 2014-08-18 | $24.82 | $59.39 | 2,691,947 | — | — |
| 2014-08-15 | $24.73 | $59.19 | 3,680,369 | — | — |
| 2014-08-14 | $24.80 | $59.36 | 3,035,427 | — | — |
| 2014-08-13 | $24.47 | $58.58 | 3,521,928 | — | — |
| 2014-08-12 | $24.46 | $58.54 | 3,523,599 | — | — |
| 2014-08-11 | $24.46 | $58.54 | 6,157,078 | — | — |
| 2014-08-08 | $24.09 | $57.66 | 3,108,415 | — | — |
| 2014-08-07 | $23.97 | $57.36 | 4,088,227 | — | — |
| 2014-08-06 | $23.95 | $57.33 | 4,659,153 | — | — |
| 2014-08-05 | $23.74 | $56.81 | 5,721,848 | — | — |
| 2014-08-04 | $23.84 | $57.05 | 5,038,228 | — | — |
| 2014-08-01 | $23.65 | $56.60 | 7,171,714 | — | — |
| 2014-07-31 | $23.45 | $56.12 | 5,429,511 | — | — |
| 2014-07-30 | $23.74 | $56.82 | 7,035,889 | — | — |
| 2014-07-29 | $23.84 | $57.05 | 5,398,799 | — | — |
| 2014-07-28 | $24.08 | $57.63 | 4,506,495 | — | — |
| 2014-07-25 | $24.19 | $57.89 | 5,094,511 | — | — |
| 2014-07-24 | $24.14 | $57.77 | 6,720,165 | — | — |
| 2014-07-23 | $24.19 | $57.42 | 8,177,868 | — | — |
| 2014-07-22 | $23.83 | $56.57 | 3,558,679 | — | — |
| 2014-07-21 | $23.85 | $56.63 | 5,329,666 | — | — |
| 2014-07-18 | $23.87 | $56.66 | 4,091,954 | — | — |
| 2014-07-17 | $23.74 | $56.37 | 3,819,277 | — | — |
| 2014-07-16 | $24.03 | $57.05 | 4,417,830 | — | — |
| 2014-07-15 | $24.09 | $57.18 | 8,777,193 | — | — |
| 2014-07-14 | $24.04 | $57.07 | 9,034,835 | — | — |
| 2014-07-11 | $23.81 | $56.52 | 3,774,816 | — | — |
| 2014-07-10 | $23.74 | $56.37 | 4,520,116 | — | — |
| 2014-07-09 | $23.78 | $56.46 | 5,937,857 | — | — |
| 2014-07-08 | $23.84 | $56.61 | 6,016,242 | — | — |
| 2014-07-07 | $24.16 | $57.36 | 7,349,301 | — | — |
| 2014-07-03 | $24.18 | $57.40 | 8,837,588 | — | — |
| 2014-07-02 | $23.75 | $56.39 | 10,841,931 | — | — |
| 2014-07-01 | $23.42 | $55.59 | 7,524,703 | — | — |
| 2014-06-30 | $23.10 | $54.83 | 8,767,041 | — | — |
| 2014-06-27 | $23.06 | $54.74 | 14,712,094 | — | — |
| 2014-06-26 | $22.54 | $53.52 | 10,657,662 | — | — |
| 2014-06-25 | $22.36 | $53.08 | 9,230,541 | — | — |
| 2014-06-24 | $22.43 | $53.25 | 8,442,450 | — | — |
| 2014-06-23 | $22.44 | $53.26 | 9,949,370 | — | — |
| 2014-06-20 | $22.42 | $53.23 | 18,941,671 | — | — |
| 2014-06-19 | $22.86 | $54.28 | 19,736,315 | — | — |
| 2014-06-18 | $23.71 | $56.29 | 21,615,242 | — | — |
| 2014-06-17 | $25.56 | $60.69 | 5,713,753 | — | — |
| 2014-06-16 | $25.52 | $60.58 | 3,183,459 | — | — |
| 2014-06-13 | $25.29 | $60.04 | 3,352,694 | — | — |
| 2014-06-12 | $25.08 | $59.55 | 2,957,299 | — | — |
| 2014-06-11 | $25.08 | $59.55 | 2,788,065 | — | — |
| 2014-06-10 | $25.27 | $59.99 | 2,832,911 | — | — |
| 2014-06-09 | $25.33 | $60.14 | 3,423,240 | — | — |
| 2014-06-06 | $25.45 | $60.41 | 2,594,287 | — | — |
| 2014-06-05 | $25.28 | $60.01 | 2,493,928 | — | — |
| 2014-06-04 | $25.19 | $59.80 | 3,627,298 | — | — |
| 2014-06-03 | $25.05 | $59.47 | 3,109,829 | — | — |
| 2014-06-02 | $25.00 | $59.36 | 4,372,341 | — | — |
| 2014-05-30 | $25.14 | $59.67 | 3,151,463 | — | — |
| 2014-05-29 | $25.04 | $59.43 | 4,034,643 | — | — |
| 2014-05-28 | $24.58 | $58.34 | 2,386,888 | — | — |
| 2014-05-27 | $24.56 | $58.31 | 3,585,150 | — | — |
| 2014-05-23 | $24.60 | $58.40 | 1,834,338 | — | — |
| 2014-05-22 | $24.58 | $58.36 | 2,637,848 | — | — |
| 2014-05-21 | $24.45 | $58.05 | 1,856,183 | — | — |
| 2014-05-20 | $24.33 | $57.75 | 1,841,919 | — | — |
| 2014-05-19 | $24.41 | $57.96 | 1,903,727 | — | — |
| 2014-05-16 | $24.47 | $58.09 | 3,326,351 | — | — |
| 2014-05-15 | $24.21 | $57.48 | 3,421,827 | — | — |
| 2014-05-14 | $24.49 | $58.14 | 2,976,317 | — | — |
| 2014-05-13 | $24.27 | $57.62 | 2,490,330 | — | — |
| 2014-05-12 | $24.09 | $57.18 | 3,010,755 | — | — |
| 2014-05-09 | $23.95 | $56.85 | 2,394,212 | — | — |
| 2014-05-08 | $23.74 | $56.35 | 2,076,046 | — | — |
| 2014-05-07 | $23.99 | $56.96 | 2,966,551 | — | — |
| 2014-05-06 | $23.49 | $55.78 | 2,335,616 | — | — |
| 2014-05-05 | $23.62 | $56.07 | 2,667,789 | — | — |
| 2014-05-02 | $23.82 | $56.55 | 1,990,208 | — | — |
| 2014-05-01 | $23.69 | $56.24 | 2,395,369 | — | — |
| 2014-04-30 | $23.74 | $56.37 | 3,209,159 | — | — |
| 2014-04-29 | $23.72 | $56.31 | 2,241,811 | — | — |
| 2014-04-28 | $23.89 | $56.72 | 4,067,282 | — | — |
| 2014-04-25 | $24.12 | $56.81 | 2,355,534 | — | — |
| 2014-04-24 | $24.17 | $56.92 | 2,607,908 | — | — |
| 2014-04-23 | $24.25 | $57.10 | 1,709,050 | — | — |
| 2014-04-22 | $24.33 | $57.31 | 2,547,513 | — | — |
| 2014-04-21 | $24.30 | $57.21 | 1,856,568 | — | — |
| 2014-04-17 | $24.39 | $57.43 | 2,357,461 | — | — |
| 2014-04-16 | $24.28 | $57.18 | 2,237,057 | — | — |
| 2014-04-15 | $24.02 | $56.57 | 2,629,496 | — | — |
| 2014-04-14 | $23.99 | $56.50 | 2,836,638 | — | — |
| 2014-04-11 | $23.74 | $55.89 | 3,041,981 | — | — |
| 2014-04-10 | $23.84 | $56.15 | 3,450,611 | — | — |
| 2014-04-09 | $24.20 | $56.99 | 3,900,360 | — | — |
| 2014-04-08 | $24.29 | $57.20 | 3,665,463 | — | — |
| 2014-04-07 | $24.19 | $56.96 | 3,792,292 | — | — |
| 2014-04-04 | $24.11 | $56.77 | 3,815,036 | — | — |
| 2014-04-03 | $24.50 | $57.69 | 4,377,610 | — | — |
| 2014-04-02 | $24.22 | $57.03 | 3,591,961 | — | — |
| 2014-04-01 | $23.98 | $56.48 | 3,719,176 | — | — |
| 2014-03-31 | $24.15 | $56.87 | 4,079,746 | — | — |
| 2014-03-28 | $23.88 | $56.24 | 2,818,905 | — | — |
| 2014-03-27 | $23.70 | $55.80 | 4,244,484 | — | — |
| 2014-03-26 | $23.54 | $55.44 | 5,397,257 | — | — |
| 2014-03-25 | $23.54 | $55.44 | 5,521,645 | — | — |
| 2014-03-24 | $23.43 | $55.18 | 5,186,003 | — | — |
| 2014-03-21 | $23.40 | $55.11 | 7,876,921 | — | — |
| 2014-03-20 | $23.34 | $54.96 | 5,941,069 | — | — |
| 2014-03-19 | $23.03 | $54.23 | 4,215,057 | — | — |
| 2014-03-18 | $23.20 | $54.63 | 3,211,986 | — | — |
| 2014-03-17 | $23.00 | $54.17 | 2,527,210 | — | — |
| 2014-03-14 | $22.89 | $53.92 | 3,701,057 | — | — |
| 2014-03-13 | $22.93 | $54.01 | 4,123,179 | — | — |
| 2014-03-12 | $23.21 | $54.65 | 4,183,189 | — | — |
| 2014-03-11 | $22.89 | $53.90 | 3,733,825 | — | — |
| 2014-03-10 | $22.90 | $53.93 | 4,220,326 | — | — |
| 2014-03-07 | $22.93 | $54.01 | 4,690,893 | — | — |
| 2014-03-06 | $22.68 | $53.40 | 4,348,569 | — | — |
| 2014-03-05 | $22.55 | $53.11 | 5,978,848 | — | — |
| 2014-03-04 | $22.37 | $52.69 | 6,484,367 | — | — |
| 2014-03-03 | $22.09 | $52.01 | 5,844,694 | — | — |
| 2014-02-28 | $22.10 | $52.05 | 4,684,982 | — | — |
| 2014-02-27 | $21.99 | $51.79 | 5,553,128 | — | — |
| 2014-02-26 | $22.05 | $51.92 | 5,893,267 | — | — |
| 2014-02-25 | $22.12 | $52.10 | 5,268,372 | — | — |
| 2014-02-24 | $22.21 | $52.30 | 6,517,777 | — | — |
| 2014-02-21 | $22.18 | $52.23 | 11,118,077 | — | — |
| 2014-02-20 | $22.23 | $52.34 | 11,300,804 | — | — |
| 2014-02-19 | $22.52 | $53.04 | 3,625,114 | — | — |
| 2014-02-18 | $22.72 | $53.49 | 5,185,104 | — | — |
| 2014-02-14 | $22.85 | $53.81 | 6,620,963 | — | — |
| 2014-02-13 | $22.57 | $53.15 | 4,797,676 | — | — |
| 2014-02-12 | $22.54 | $53.09 | 8,925,996 | — | — |
| 2014-02-11 | $22.63 | $53.29 | 19,785,145 | — | — |
| 2014-02-10 | $24.16 | $56.90 | 5,028,077 | — | — |
| 2014-02-07 | $24.01 | $56.54 | 4,960,229 | — | — |
| 2014-02-06 | $23.89 | $56.26 | 6,079,849 | — | — |
| 2014-02-05 | $23.91 | $56.30 | 3,464,617 | — | — |
| 2014-02-04 | $23.98 | $56.48 | 3,719,561 | — | — |
| 2014-02-03 | $23.89 | $56.26 | 4,769,792 | — | — |
| 2014-01-31 | $24.74 | $58.26 | 3,692,062 | — | — |
| 2014-01-30 | $24.75 | $58.28 | 3,102,376 | — | — |
| 2014-01-29 | $24.79 | $58.39 | 6,742,267 | — | — |
| 2014-01-28 | $25.52 | $59.63 | 7,642,409 | — | — |
| 2014-01-27 | $25.67 | $60.00 | 4,023,463 | — | — |
| 2014-01-24 | $25.49 | $59.56 | 3,382,634 | — | — |
| 2014-01-23 | $25.88 | $60.49 | 3,364,002 | — | — |
| 2014-01-22 | $26.19 | $61.20 | 2,499,711 | — | — |
| 2014-01-21 | $26.12 | $61.03 | 2,577,582 | — | — |
| 2014-01-17 | $26.01 | $60.78 | 2,393,570 | — | — |
| 2014-01-16 | $26.50 | $61.92 | 3,351,409 | — | — |
| 2014-01-15 | $26.27 | $61.40 | 3,170,095 | — | — |
| 2014-01-14 | $26.37 | $61.62 | 2,898,061 | — | — |
| 2014-01-13 | $26.12 | $61.05 | 2,779,327 | — | — |
| 2014-01-10 | $26.35 | $61.58 | 2,743,475 | — | — |
| 2014-01-09 | $26.26 | $61.38 | 3,007,543 | — | — |
| 2014-01-08 | $26.16 | $61.14 | 3,761,323 | — | — |
| 2014-01-07 | $26.38 | $61.65 | 4,521,658 | — | — |
| 2014-01-06 | $25.94 | $60.61 | 2,197,864 | — | — |
| 2014-01-03 | $26.06 | $60.91 | 1,804,012 | — | — |
| 2014-01-02 | $26.12 | $61.05 | 2,446,640 | — | — |