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
- 2006-02-03 to 2026-09-09
- 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 | $28.69 | $45.90 | 2,044,200 | — | — |
| 2014-12-30 | $28.65 | $45.84 | 2,579,200 | — | — |
| 2014-12-29 | $28.88 | $46.20 | 2,964,400 | — | — |
| 2014-12-26 | $28.46 | $45.54 | 2,080,600 | — | — |
| 2014-12-24 | $28.53 | $45.64 | 1,364,600 | — | — |
| 2014-12-23 | $28.51 | $45.62 | 2,594,200 | — | — |
| 2014-12-22 | $28.17 | $45.08 | 2,698,800 | — | — |
| 2014-12-19 | $28.17 | $45.07 | 4,308,400 | — | — |
| 2014-12-18 | $27.86 | $44.58 | 3,579,000 | — | — |
| 2014-12-17 | $27.46 | $43.93 | 5,200,400 | — | — |
| 2014-12-16 | $25.24 | $40.38 | 6,726,200 | — | — |
| 2014-12-15 | $25.13 | $40.20 | 3,319,000 | — | — |
| 2014-12-12 | $25.95 | $41.51 | 4,752,800 | — | — |
| 2014-12-11 | $25.87 | $41.39 | 3,518,400 | — | — |
| 2014-12-10 | $26.26 | $42.02 | 7,699,200 | — | — |
| 2014-12-09 | $26.92 | $43.06 | 6,330,000 | — | — |
| 2014-12-08 | $26.48 | $42.37 | 7,621,200 | — | — |
| 2014-12-05 | $28.57 | $45.70 | 9,700,000 | — | — |
| 2014-12-04 | $29.31 | $46.89 | 10,273,600 | — | — |
| 2014-12-03 | $29.81 | $47.69 | 5,833,400 | — | — |
| 2014-12-02 | $29.06 | $46.50 | 4,330,400 | — | — |
| 2014-12-01 | $28.50 | $45.60 | 10,012,000 | — | — |
| 2014-11-28 | $29.70 | $47.51 | 9,749,200 | — | — |
| 2014-11-26 | $32.02 | $51.23 | 4,542,400 | — | — |
| 2014-11-25 | $31.80 | $50.88 | 3,682,200 | — | — |
| 2014-11-24 | $31.87 | $50.99 | 4,992,800 | — | — |
| 2014-11-21 | $31.91 | $51.06 | 3,406,600 | — | — |
| 2014-11-20 | $31.64 | $50.62 | 4,086,400 | — | — |
| 2014-11-19 | $31.95 | $51.12 | 7,083,000 | — | — |
| 2014-11-18 | $32.24 | $51.58 | 7,079,800 | — | — |
| 2014-11-17 | $31.36 | $50.17 | 5,775,800 | — | — |
| 2014-11-14 | $30.84 | $49.35 | 4,561,800 | — | — |
| 2014-11-13 | $30.46 | $48.74 | 6,864,200 | — | — |
| 2014-11-12 | $30.98 | $49.56 | 3,596,400 | — | — |
| 2014-11-11 | $31.02 | $49.63 | 4,127,400 | — | — |
| 2014-11-10 | $30.99 | $49.58 | 3,627,400 | — | — |
| 2014-11-07 | $31.03 | $49.65 | 4,831,000 | — | — |
| 2014-11-06 | $29.90 | $47.83 | 6,340,600 | — | — |
| 2014-11-05 | $29.20 | $46.72 | 4,619,200 | — | — |
| 2014-11-04 | $28.90 | $46.23 | 5,752,200 | — | — |
| 2014-11-03 | $29.68 | $47.49 | 4,455,800 | — | — |
| 2014-10-31 | $29.18 | $46.69 | 3,118,400 | — | — |
| 2014-10-30 | $28.98 | $46.37 | 3,568,800 | — | — |
| 2014-10-29 | $28.97 | $46.01 | 6,711,000 | — | — |
| 2014-10-28 | $28.50 | $45.27 | 5,138,600 | — | — |
| 2014-10-27 | $27.70 | $44.00 | 8,086,200 | — | — |
| 2014-10-24 | $28.65 | $45.50 | 9,056,400 | — | — |
| 2014-10-23 | $28.86 | $45.84 | 5,395,800 | — | — |
| 2014-10-22 | $29.12 | $46.26 | 4,304,800 | — | — |
| 2014-10-21 | $29.62 | $47.05 | 3,498,400 | — | — |
| 2014-10-20 | $28.87 | $45.85 | 3,822,600 | — | — |
| 2014-10-17 | $28.83 | $45.79 | 13,386,800 | — | — |
| 2014-10-16 | $28.37 | $45.07 | 13,456,200 | — | — |
| 2014-10-15 | $26.13 | $41.50 | 18,444,800 | — | — |
| 2014-10-14 | $23.91 | $37.97 | 14,035,600 | — | — |
| 2014-10-13 | $23.49 | $37.31 | 12,978,800 | — | — |
| 2014-10-10 | $25.77 | $40.94 | 11,034,000 | — | — |
| 2014-10-09 | $26.45 | $42.02 | 6,525,400 | — | — |
| 2014-10-08 | $28.17 | $44.74 | 6,084,800 | — | — |
| 2014-10-07 | $27.96 | $44.41 | 5,320,800 | — | — |
| 2014-10-06 | $28.53 | $45.31 | 5,532,600 | — | — |
| 2014-10-03 | $29.31 | $46.55 | 4,189,600 | — | — |
| 2014-10-02 | $29.50 | $46.85 | 7,439,200 | — | — |
| 2014-10-01 | $30.70 | $48.76 | 4,063,600 | — | — |
| 2014-09-30 | $30.84 | $49.00 | 2,129,400 | — | — |
| 2014-09-29 | $31.01 | $49.26 | 1,233,800 | — | — |
| 2014-09-26 | $30.46 | $48.38 | 1,167,000 | — | — |
| 2014-09-25 | $29.86 | $47.43 | 2,101,400 | — | — |
| 2014-09-24 | $30.62 | $48.63 | 1,371,800 | — | — |
| 2014-09-23 | $29.91 | $47.51 | 2,805,600 | — | — |
| 2014-09-22 | $30.40 | $48.29 | 2,498,800 | — | — |
| 2014-09-19 | $31.00 | $49.25 | 2,805,400 | — | — |
| 2014-09-18 | $30.41 | $48.31 | 1,838,600 | — | — |
| 2014-09-17 | $30.20 | $47.97 | 1,667,800 | — | — |
| 2014-09-16 | $30.13 | $47.86 | 2,937,200 | — | — |
| 2014-09-15 | $29.92 | $47.54 | 3,029,600 | — | — |
| 2014-09-12 | $30.23 | $48.01 | 2,156,800 | — | — |
| 2014-09-11 | $31.18 | $49.54 | 1,479,600 | — | — |
| 2014-09-10 | $31.33 | $49.77 | 2,820,800 | — | — |
| 2014-09-09 | $31.20 | $49.56 | 2,090,400 | — | — |
| 2014-09-08 | $30.97 | $49.19 | 1,818,200 | — | — |
| 2014-09-05 | $30.97 | $49.20 | 1,946,600 | — | — |
| 2014-09-04 | $30.63 | $48.65 | 2,063,400 | — | — |
| 2014-09-03 | $31.25 | $49.64 | 2,779,600 | — | — |
| 2014-09-02 | $30.36 | $48.23 | 2,173,000 | — | — |
| 2014-08-29 | $30.33 | $48.17 | 2,130,400 | — | — |
| 2014-08-28 | $30.58 | $48.59 | 2,706,400 | — | — |
| 2014-08-27 | $30.00 | $47.66 | 2,444,400 | — | — |
| 2014-08-26 | $29.64 | $47.08 | 1,531,600 | — | — |
| 2014-08-25 | $29.28 | $46.51 | 1,736,800 | — | — |
| 2014-08-22 | $28.57 | $45.38 | 1,039,600 | — | — |
| 2014-08-21 | $28.72 | $45.62 | 1,347,000 | — | — |
| 2014-08-20 | $28.67 | $45.55 | 1,585,600 | — | — |
| 2014-08-19 | $28.72 | $45.62 | 1,234,000 | — | — |
| 2014-08-18 | $28.46 | $45.21 | 2,497,000 | — | — |
| 2014-08-15 | $28.96 | $46.00 | 1,708,800 | — | — |
| 2014-08-14 | $28.88 | $45.88 | 1,766,800 | — | — |
| 2014-08-13 | $28.42 | $45.14 | 1,655,600 | — | — |
| 2014-08-12 | $28.05 | $44.56 | 1,487,800 | — | — |
| 2014-08-11 | $28.11 | $44.65 | 2,609,000 | — | — |
| 2014-08-08 | $27.86 | $44.25 | 3,053,600 | — | — |
| 2014-08-07 | $27.89 | $44.30 | 5,817,600 | — | — |
| 2014-08-06 | $27.29 | $43.35 | 2,664,800 | — | — |
| 2014-08-05 | $27.20 | $43.21 | 3,350,000 | — | — |
| 2014-08-04 | $27.72 | $44.03 | 3,591,800 | — | — |
| 2014-08-01 | $27.00 | $42.89 | 2,827,600 | — | — |
| 2014-07-31 | $27.20 | $43.20 | 6,460,400 | — | — |
| 2014-07-30 | $28.35 | $44.73 | 3,088,400 | — | — |
| 2014-07-29 | $29.07 | $45.86 | 2,029,200 | — | — |
| 2014-07-28 | $29.48 | $46.51 | 1,273,000 | — | — |
| 2014-07-25 | $29.89 | $47.16 | 4,464,800 | — | — |
| 2014-07-24 | $29.78 | $46.99 | 1,132,200 | — | — |
| 2014-07-23 | $29.26 | $46.18 | 905,800 | — | — |
| 2014-07-22 | $29.38 | $46.35 | 2,124,600 | — | — |
| 2014-07-21 | $28.84 | $45.51 | 1,483,800 | — | — |
| 2014-07-18 | $28.81 | $45.46 | 1,539,000 | — | — |
| 2014-07-17 | $28.61 | $45.14 | 1,161,200 | — | — |
| 2014-07-16 | $28.90 | $45.60 | 2,194,200 | — | — |
| 2014-07-15 | $28.67 | $45.24 | 1,083,400 | — | — |
| 2014-07-14 | $28.67 | $45.24 | 881,800 | — | — |
| 2014-07-11 | $28.76 | $45.38 | 3,771,200 | — | — |
| 2014-07-10 | $28.46 | $44.91 | 1,424,200 | — | — |
| 2014-07-09 | $28.58 | $45.10 | 2,052,200 | — | — |
| 2014-07-08 | $28.41 | $44.83 | 2,449,200 | — | — |
| 2014-07-07 | $28.96 | $45.69 | 1,446,200 | — | — |
| 2014-07-03 | $29.13 | $45.96 | 971,600 | — | — |
| 2014-07-02 | $29.28 | $46.19 | 1,730,400 | — | — |
| 2014-07-01 | $29.49 | $46.52 | 2,011,200 | — | — |
| 2014-06-30 | $29.47 | $46.50 | 2,388,200 | — | — |
| 2014-06-27 | $29.21 | $46.08 | 2,460,400 | — | — |
| 2014-06-26 | $29.00 | $45.75 | 5,132,400 | — | — |
| 2014-06-25 | $29.08 | $45.89 | 7,041,200 | — | — |
| 2014-06-24 | $27.17 | $42.86 | 3,150,400 | — | — |
| 2014-06-23 | $27.45 | $43.31 | 2,772,600 | — | — |
| 2014-06-20 | $27.31 | $43.08 | 5,368,800 | — | — |
| 2014-06-19 | $26.86 | $42.38 | 2,385,800 | — | — |
| 2014-06-18 | $26.92 | $42.47 | 1,545,400 | — | — |
| 2014-06-17 | $27.12 | $42.79 | 10,164,200 | — | — |
| 2014-06-16 | $26.91 | $42.46 | 4,008,800 | — | — |
| 2014-06-13 | $26.21 | $41.35 | 3,439,000 | — | — |
| 2014-06-12 | $26.43 | $41.70 | 1,393,800 | — | — |
| 2014-06-11 | $26.50 | $41.81 | 1,963,400 | — | — |
| 2014-06-10 | $26.97 | $42.55 | 1,323,600 | — | — |
| 2014-06-09 | $27.40 | $43.23 | 2,101,600 | — | — |
| 2014-06-06 | $27.14 | $42.82 | 2,310,400 | — | — |
| 2014-06-05 | $26.81 | $42.30 | 2,024,600 | — | — |
| 2014-06-04 | $26.11 | $41.20 | 2,648,800 | — | — |
| 2014-06-03 | $25.65 | $40.47 | 978,000 | — | — |
| 2014-06-02 | $25.83 | $40.75 | 1,762,000 | — | — |
| 2014-05-30 | $25.48 | $40.21 | 1,608,600 | — | — |
| 2014-05-29 | $25.34 | $39.98 | 927,800 | — | — |
| 2014-05-28 | $25.55 | $40.32 | 1,098,000 | — | — |
| 2014-05-27 | $25.51 | $40.26 | 1,485,200 | — | — |
| 2014-05-23 | $25.72 | $40.58 | 2,176,200 | — | — |
| 2014-05-22 | $25.40 | $40.07 | 2,139,600 | — | — |
| 2014-05-21 | $25.07 | $39.56 | 2,478,400 | — | — |
| 2014-05-20 | $24.96 | $39.38 | 2,308,400 | — | — |
| 2014-05-19 | $24.97 | $39.40 | 4,719,000 | — | — |
| 2014-05-16 | $25.54 | $40.30 | 5,246,600 | — | — |
| 2014-05-15 | $25.07 | $39.56 | 3,000,000 | — | — |
| 2014-05-14 | $25.20 | $39.76 | 3,085,600 | — | — |
| 2014-05-13 | $25.05 | $39.53 | 3,202,400 | — | — |
| 2014-05-12 | $25.09 | $39.59 | 2,770,600 | — | — |
| 2014-05-09 | $24.77 | $39.08 | 2,121,800 | — | — |
| 2014-05-08 | $24.71 | $38.98 | 2,694,400 | — | — |
| 2014-05-07 | $24.72 | $39.00 | 6,011,000 | — | — |
| 2014-05-06 | $23.65 | $37.31 | 3,414,000 | — | — |
| 2014-05-05 | $23.38 | $36.89 | 1,311,400 | — | — |
| 2014-05-02 | $23.40 | $36.92 | 2,584,400 | — | — |
| 2014-05-01 | $23.40 | $36.92 | 4,089,000 | — | — |
| 2014-04-30 | $23.30 | $36.47 | 2,468,200 | — | — |
| 2014-04-29 | $23.48 | $36.76 | 2,905,200 | — | — |
| 2014-04-28 | $23.37 | $36.59 | 2,966,200 | — | — |
| 2014-04-25 | $23.42 | $36.68 | 2,244,800 | — | — |
| 2014-04-24 | $23.74 | $37.17 | 2,139,600 | — | — |
| 2014-04-23 | $23.87 | $37.37 | 1,784,800 | — | — |
| 2014-04-22 | $24.13 | $37.78 | 1,597,200 | — | — |
| 2014-04-21 | $24.28 | $38.01 | 2,603,200 | — | — |
| 2014-04-17 | $24.18 | $37.86 | 2,619,400 | — | — |
| 2014-04-16 | $24.18 | $37.86 | 5,514,200 | — | — |
| 2014-04-15 | $24.12 | $37.77 | 2,801,200 | — | — |
| 2014-04-14 | $23.91 | $37.43 | 2,718,000 | — | — |
| 2014-04-11 | $23.91 | $37.43 | 3,237,600 | — | — |
| 2014-04-10 | $23.92 | $37.46 | 3,291,400 | — | — |
| 2014-04-09 | $24.21 | $37.90 | 3,193,600 | — | — |
| 2014-04-08 | $23.19 | $36.31 | 3,011,200 | — | — |
| 2014-04-07 | $23.03 | $36.06 | 3,431,600 | — | — |
| 2014-04-04 | $23.72 | $37.13 | 3,097,200 | — | — |
| 2014-04-03 | $23.99 | $37.55 | 3,226,000 | — | — |
| 2014-04-02 | $23.96 | $37.51 | 3,926,000 | — | — |
| 2014-04-01 | $23.81 | $37.28 | 6,137,800 | — | — |
| 2014-03-31 | $23.38 | $36.60 | 4,545,400 | — | — |
| 2014-03-28 | $23.36 | $36.57 | 3,838,400 | — | — |
| 2014-03-27 | $22.90 | $35.86 | 7,085,800 | — | — |
| 2014-03-26 | $23.42 | $36.66 | 5,194,400 | — | — |
| 2014-03-25 | $23.22 | $36.35 | 4,392,400 | — | — |
| 2014-03-24 | $22.70 | $35.54 | 6,142,800 | — | — |
| 2014-03-21 | $23.15 | $36.25 | 3,359,800 | — | — |
| 2014-03-20 | $23.29 | $36.46 | 4,146,200 | — | — |
| 2014-03-19 | $23.04 | $36.07 | 2,815,200 | — | — |
| 2014-03-18 | $23.18 | $36.30 | 2,421,800 | — | — |
| 2014-03-17 | $23.14 | $36.22 | 3,756,800 | — | — |
| 2014-03-14 | $23.20 | $36.32 | 4,086,600 | — | — |
| 2014-03-13 | $22.76 | $35.64 | 2,449,400 | — | — |
| 2014-03-12 | $22.70 | $35.54 | 1,959,400 | — | — |
| 2014-03-11 | $22.55 | $35.31 | 2,425,400 | — | — |
| 2014-03-10 | $22.27 | $34.87 | 3,752,200 | — | — |
| 2014-03-07 | $22.61 | $35.40 | 4,460,200 | — | — |
| 2014-03-06 | $22.99 | $35.99 | 4,268,600 | — | — |
| 2014-03-05 | $22.74 | $35.61 | 5,376,800 | — | — |
| 2014-03-04 | $22.58 | $35.36 | 3,317,400 | — | — |
| 2014-03-03 | $22.50 | $35.22 | 3,948,600 | — | — |
| 2014-02-28 | $21.83 | $34.17 | 2,392,000 | — | — |
| 2014-02-27 | $21.92 | $34.33 | 2,795,000 | — | — |
| 2014-02-26 | $22.01 | $34.46 | 3,058,200 | — | — |
| 2014-02-25 | $21.75 | $34.05 | 3,635,600 | — | — |
| 2014-02-24 | $21.76 | $34.08 | 2,067,400 | — | — |
| 2014-02-21 | $21.48 | $33.63 | 2,931,600 | — | — |
| 2014-02-20 | $21.26 | $33.30 | 3,353,200 | — | — |
| 2014-02-19 | $21.34 | $33.42 | 2,405,800 | — | — |
| 2014-02-18 | $21.76 | $34.08 | 2,832,800 | — | — |
| 2014-02-14 | $21.57 | $33.77 | 1,669,400 | — | — |
| 2014-02-13 | $22.02 | $34.48 | 3,596,000 | — | — |
| 2014-02-12 | $21.39 | $33.48 | 2,011,400 | — | — |
| 2014-02-11 | $20.59 | $32.25 | 4,775,800 | — | — |
| 2014-02-10 | $20.71 | $32.42 | 2,418,600 | — | — |
| 2014-02-07 | $20.58 | $32.22 | 2,403,400 | — | — |
| 2014-02-06 | $20.13 | $31.51 | 2,423,400 | — | — |
| 2014-02-05 | $19.87 | $31.11 | 4,305,800 | — | — |
| 2014-02-04 | $20.29 | $31.49 | 3,612,800 | — | — |
| 2014-02-03 | $20.59 | $31.97 | 4,311,600 | — | — |
| 2014-01-31 | $20.86 | $32.38 | 2,389,200 | — | — |
| 2014-01-30 | $20.64 | $32.03 | 2,580,600 | — | — |
| 2014-01-29 | $20.49 | $31.80 | 2,050,600 | — | — |
| 2014-01-28 | $20.58 | $31.94 | 4,189,200 | — | — |
| 2014-01-27 | $20.32 | $31.54 | 2,838,000 | — | — |
| 2014-01-24 | $20.94 | $32.50 | 3,332,400 | — | — |
| 2014-01-23 | $21.20 | $32.91 | 2,507,600 | — | — |
| 2014-01-22 | $21.22 | $32.94 | 3,072,800 | — | — |
| 2014-01-21 | $21.06 | $32.69 | 2,683,600 | — | — |
| 2014-01-17 | $21.03 | $32.64 | 3,654,800 | — | — |
| 2014-01-16 | $21.16 | $32.85 | 3,176,000 | — | — |
| 2014-01-15 | $21.01 | $32.62 | 2,506,000 | — | — |
| 2014-01-14 | $21.01 | $32.62 | 3,434,800 | — | — |
| 2014-01-13 | $20.72 | $32.16 | 4,237,200 | — | — |
| 2014-01-10 | $20.59 | $31.97 | 3,426,000 | — | — |
| 2014-01-09 | $20.50 | $31.82 | 5,037,200 | — | — |
| 2014-01-08 | $19.62 | $30.46 | 5,632,400 | — | — |
| 2014-01-07 | $19.76 | $30.68 | 2,839,200 | — | — |
| 2014-01-06 | $19.93 | $30.94 | 5,515,200 | — | — |
| 2014-01-03 | $20.21 | $31.37 | 1,873,600 | — | — |
| 2014-01-02 | $20.35 | $31.59 | 4,285,600 | — | — |