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
- 1972-06-01 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 | $15.50 | $88.04 | 17,930,200 | — | — |
| 2014-12-30 | $15.50 | $88.04 | 14,795,000 | — | — |
| 2014-12-29 | $15.52 | $88.15 | 19,137,500 | — | — |
| 2014-12-26 | $15.45 | $87.76 | 11,666,400 | — | — |
| 2014-12-24 | $15.30 | $86.90 | 7,128,800 | — | — |
| 2014-12-23 | $15.33 | $87.07 | 20,828,700 | — | — |
| 2014-12-22 | $15.22 | $86.45 | 25,366,800 | — | — |
| 2014-12-19 | $15.03 | $85.37 | 40,843,500 | — | — |
| 2014-12-18 | $14.81 | $84.12 | 35,542,500 | — | — |
| 2014-12-17 | $14.45 | $82.08 | 29,504,200 | — | — |
| 2014-12-16 | $14.09 | $80.03 | 43,879,300 | — | — |
| 2014-12-15 | $14.28 | $81.11 | 47,476,400 | — | — |
| 2014-12-12 | $14.99 | $85.14 | 22,684,500 | — | — |
| 2014-12-11 | $15.28 | $86.79 | 30,359,300 | — | — |
| 2014-12-10 | $15.16 | $86.11 | 24,615,500 | — | — |
| 2014-12-09 | $15.43 | $87.64 | 23,382,800 | — | — |
| 2014-12-08 | $15.43 | $87.64 | 25,519,100 | — | — |
| 2014-12-05 | $15.70 | $89.18 | 29,700,300 | — | — |
| 2014-12-04 | $15.81 | $89.80 | 23,264,600 | — | — |
| 2014-12-03 | $16.01 | $90.94 | 37,561,100 | — | — |
| 2014-12-02 | $15.90 | $90.31 | 32,313,000 | — | — |
| 2014-12-01 | $15.77 | $89.57 | 30,022,000 | — | — |
| 2014-11-28 | $15.73 | $89.35 | 18,620,300 | — | — |
| 2014-11-26 | $15.61 | $88.66 | 20,003,200 | — | — |
| 2014-11-25 | $15.68 | $89.06 | 32,253,500 | — | — |
| 2014-11-24 | $15.67 | $89.00 | 32,797,900 | — | — |
| 2014-11-21 | $15.43 | $87.64 | 25,609,600 | — | — |
| 2014-11-20 | $15.46 | $87.81 | 21,163,200 | — | — |
| 2014-11-19 | $15.44 | $87.70 | 22,633,500 | — | — |
| 2014-11-18 | $15.50 | $88.04 | 43,647,800 | — | — |
| 2014-11-17 | $15.54 | $88.27 | 46,517,300 | — | — |
| 2014-11-14 | $15.14 | $85.99 | 37,093,200 | — | — |
| 2014-11-13 | $14.93 | $84.80 | 50,292,300 | — | — |
| 2014-11-12 | $14.58 | $82.81 | 36,221,100 | — | — |
| 2014-11-11 | $14.37 | $81.62 | 35,345,600 | — | — |
| 2014-11-10 | $14.00 | $79.52 | 36,413,300 | — | — |
| 2014-11-07 | $14.17 | $80.48 | 30,254,700 | — | — |
| 2014-11-06 | $14.19 | $80.60 | 36,431,700 | — | — |
| 2014-11-05 | $13.94 | $79.18 | 26,042,800 | — | — |
| 2014-11-04 | $13.95 | $79.24 | 19,695,700 | — | — |
| 2014-11-03 | $13.99 | $79.46 | 31,620,700 | — | — |
| 2014-10-31 | $14.09 | $80.03 | 37,277,800 | — | — |
| 2014-10-30 | $13.95 | $79.24 | 25,506,000 | — | — |
| 2014-10-29 | $13.91 | $79.01 | 31,263,900 | — | — |
| 2014-10-28 | $14.16 | $79.72 | 36,821,800 | — | — |
| 2014-10-27 | $13.82 | $77.80 | 61,472,200 | — | — |
| 2014-10-24 | $13.78 | $77.58 | 91,944,000 | — | — |
| 2014-10-23 | $14.40 | $81.07 | 30,418,400 | — | — |
| 2014-10-22 | $14.13 | $79.55 | 24,285,200 | — | — |
| 2014-10-21 | $14.26 | $80.28 | 29,926,800 | — | — |
| 2014-10-20 | $14.17 | $79.77 | 18,972,600 | — | — |
| 2014-10-17 | $14.02 | $78.93 | 31,548,000 | — | — |
| 2014-10-16 | $13.98 | $78.70 | 41,375,500 | — | — |
| 2014-10-15 | $13.62 | $76.68 | 46,497,000 | — | — |
| 2014-10-14 | $13.78 | $77.58 | 43,392,900 | — | — |
| 2014-10-13 | $13.54 | $76.23 | 37,691,700 | — | — |
| 2014-10-10 | $13.79 | $77.64 | 41,079,500 | — | — |
| 2014-10-09 | $13.84 | $77.92 | 31,768,500 | — | — |
| 2014-10-08 | $14.21 | $80.00 | 50,319,300 | — | — |
| 2014-10-07 | $14.10 | $79.38 | 42,850,700 | — | — |
| 2014-10-06 | $14.52 | $81.74 | 23,974,300 | — | — |
| 2014-10-03 | $14.59 | $82.14 | 38,177,500 | — | — |
| 2014-10-02 | $14.56 | $81.97 | 37,781,800 | — | — |
| 2014-10-01 | $14.59 | $82.14 | 55,948,300 | — | — |
| 2014-09-30 | $14.79 | $83.26 | 115,056,700 | — | — |
| 2014-09-29 | $15.11 | $85.07 | 82,938,700 | — | — |
| 2014-09-26 | $16.33 | $91.93 | 20,432,100 | — | — |
| 2014-09-25 | $16.20 | $91.20 | 19,054,900 | — | — |
| 2014-09-24 | $16.41 | $92.39 | 22,021,600 | — | — |
| 2014-09-23 | $16.17 | $91.03 | 28,285,100 | — | — |
| 2014-09-22 | $16.36 | $92.10 | 23,800,300 | — | — |
| 2014-09-19 | $16.65 | $93.74 | 35,006,900 | — | — |
| 2014-09-18 | $16.58 | $93.34 | 19,453,000 | — | — |
| 2014-09-17 | $16.53 | $93.06 | 25,366,300 | — | — |
| 2014-09-16 | $16.52 | $93.00 | 23,772,600 | — | — |
| 2014-09-15 | $16.47 | $92.72 | 23,691,600 | — | — |
| 2014-09-12 | $16.59 | $93.40 | 16,470,100 | — | — |
| 2014-09-11 | $16.66 | $93.79 | 14,658,900 | — | — |
| 2014-09-10 | $16.63 | $93.62 | 16,644,400 | — | — |
| 2014-09-09 | $16.63 | $93.62 | 26,656,600 | — | — |
| 2014-09-08 | $16.80 | $94.58 | 47,565,300 | — | — |
| 2014-09-05 | $17.14 | $96.49 | 29,801,700 | — | — |
| 2014-09-04 | $17.27 | $97.23 | 20,733,700 | — | — |
| 2014-09-03 | $17.47 | $98.35 | 25,723,900 | — | — |
| 2014-09-02 | $17.60 | $99.08 | 18,538,300 | — | — |
| 2014-08-29 | $17.41 | $98.01 | 15,373,400 | — | — |
| 2014-08-28 | $17.42 | $98.07 | 16,855,000 | — | — |
| 2014-08-27 | $17.36 | $97.73 | 18,221,100 | — | — |
| 2014-08-26 | $17.19 | $96.78 | 12,167,200 | — | — |
| 2014-08-25 | $17.23 | $97.00 | 10,770,300 | — | — |
| 2014-08-22 | $17.17 | $96.66 | 20,294,800 | — | — |
| 2014-08-21 | $17.40 | $97.96 | 15,051,300 | — | — |
| 2014-08-20 | $17.41 | $98.01 | 14,204,600 | — | — |
| 2014-08-19 | $17.36 | $97.73 | 15,899,400 | — | — |
| 2014-08-18 | $17.43 | $98.13 | 17,174,900 | — | — |
| 2014-08-15 | $17.31 | $97.45 | 20,958,100 | — | — |
| 2014-08-14 | $17.43 | $98.13 | 19,733,500 | — | — |
| 2014-08-13 | $17.42 | $98.07 | 26,177,800 | — | — |
| 2014-08-12 | $17.21 | $96.89 | 25,514,800 | — | — |
| 2014-08-11 | $17.17 | $96.66 | 17,814,900 | — | — |
| 2014-08-08 | $17.09 | $96.21 | 29,370,400 | — | — |
| 2014-08-07 | $16.82 | $94.69 | 19,997,700 | — | — |
| 2014-08-06 | $16.98 | $95.59 | 21,872,900 | — | — |
| 2014-08-05 | $16.87 | $94.97 | 24,843,500 | — | — |
| 2014-08-04 | $17.02 | $95.82 | 24,871,300 | — | — |
| 2014-08-01 | $16.81 | $94.64 | 33,678,000 | — | — |
| 2014-07-31 | $17.02 | $95.82 | 34,170,600 | — | — |
| 2014-07-30 | $17.46 | $98.30 | 30,169,700 | — | — |
| 2014-07-29 | $17.57 | $98.21 | 32,972,800 | — | — |
| 2014-07-28 | $17.64 | $98.60 | 29,662,100 | — | — |
| 2014-07-25 | $17.62 | $98.49 | 34,499,800 | — | — |
| 2014-07-24 | $17.84 | $99.72 | 53,838,000 | — | — |
| 2014-07-23 | $17.78 | $99.39 | 30,932,500 | — | — |
| 2014-07-22 | $17.82 | $99.61 | 24,546,100 | — | — |
| 2014-07-21 | $17.70 | $98.94 | 19,197,700 | — | — |
| 2014-07-18 | $17.72 | $99.05 | 24,838,800 | — | — |
| 2014-07-17 | $17.74 | $99.16 | 47,287,300 | — | — |
| 2014-07-16 | $17.80 | $99.50 | 36,063,400 | — | — |
| 2014-07-15 | $17.54 | $98.04 | 22,626,400 | — | — |
| 2014-07-14 | $17.55 | $98.10 | 20,446,700 | — | — |
| 2014-07-11 | $17.47 | $97.65 | 20,150,000 | — | — |
| 2014-07-10 | $17.30 | $96.70 | 20,164,400 | — | — |
| 2014-07-09 | $17.43 | $97.43 | 27,037,000 | — | — |
| 2014-07-08 | $17.11 | $95.64 | 23,323,400 | — | — |
| 2014-07-07 | $17.32 | $96.81 | 20,271,600 | — | — |
| 2014-07-03 | $17.32 | $96.81 | 13,581,200 | — | — |
| 2014-07-02 | $17.22 | $96.26 | 17,001,400 | — | — |
| 2014-07-01 | $17.21 | $96.20 | 36,171,500 | — | — |
| 2014-06-30 | $17.24 | $96.37 | 24,073,800 | — | — |
| 2014-06-27 | $17.28 | $96.59 | 31,415,200 | — | — |
| 2014-06-26 | $17.20 | $96.14 | 22,189,100 | — | — |
| 2014-06-25 | $17.20 | $96.14 | 37,496,700 | — | — |
| 2014-06-24 | $16.97 | $94.86 | 37,736,500 | — | — |
| 2014-06-23 | $16.88 | $94.36 | 23,084,400 | — | — |
| 2014-06-20 | $16.67 | $93.18 | 29,981,400 | — | — |
| 2014-06-19 | $16.78 | $93.80 | 16,728,500 | — | — |
| 2014-06-18 | $16.83 | $94.08 | 22,925,800 | — | — |
| 2014-06-17 | $16.79 | $93.85 | 17,785,400 | — | — |
| 2014-06-16 | $16.63 | $92.96 | 22,219,600 | — | — |
| 2014-06-13 | $16.56 | $92.57 | 20,323,400 | — | — |
| 2014-06-12 | $16.52 | $92.34 | 28,544,500 | — | — |
| 2014-06-11 | $16.90 | $94.47 | 21,409,200 | — | — |
| 2014-06-10 | $17.01 | $95.08 | 21,980,100 | — | — |
| 2014-06-09 | $17.00 | $95.03 | 23,144,300 | — | — |
| 2014-06-06 | $17.08 | $95.47 | 38,583,400 | — | — |
| 2014-06-05 | $16.68 | $93.24 | 34,824,800 | — | — |
| 2014-06-04 | $16.79 | $93.85 | 33,699,600 | — | — |
| 2014-06-03 | $16.55 | $92.51 | 32,579,900 | — | — |
| 2014-06-02 | $16.44 | $91.90 | 17,975,100 | — | — |
| 2014-05-30 | $16.44 | $91.90 | 23,065,400 | — | — |
| 2014-05-29 | $16.54 | $92.45 | 42,832,500 | — | — |
| 2014-05-28 | $16.31 | $91.17 | 23,241,400 | — | — |
| 2014-05-27 | $16.16 | $90.33 | 21,034,700 | — | — |
| 2014-05-23 | $16.02 | $89.55 | 17,004,400 | — | — |
| 2014-05-22 | $15.91 | $88.93 | 24,843,700 | — | — |
| 2014-05-21 | $15.91 | $88.93 | 17,809,700 | — | — |
| 2014-05-20 | $15.77 | $88.15 | 20,348,900 | — | — |
| 2014-05-19 | $15.92 | $88.99 | 17,368,300 | — | — |
| 2014-05-16 | $15.76 | $88.09 | 25,639,200 | — | — |
| 2014-05-15 | $15.69 | $87.70 | 27,244,300 | — | — |
| 2014-05-14 | $15.75 | $88.04 | 15,087,900 | — | — |
| 2014-05-13 | $15.86 | $88.65 | 16,509,300 | — | — |
| 2014-05-12 | $15.84 | $88.54 | 17,441,400 | — | — |
| 2014-05-09 | $15.77 | $88.15 | 25,172,600 | — | — |
| 2014-05-08 | $15.81 | $88.37 | 36,793,400 | — | — |
| 2014-05-07 | $15.46 | $86.42 | 32,181,800 | — | — |
| 2014-05-06 | $15.56 | $86.98 | 23,289,100 | — | — |
| 2014-05-05 | $15.74 | $87.98 | 25,120,400 | — | — |
| 2014-05-02 | $15.90 | $88.88 | 22,173,000 | — | — |
| 2014-05-01 | $15.91 | $88.93 | 30,722,100 | — | — |
| 2014-04-30 | $16.15 | $90.27 | 26,525,000 | — | — |
| 2014-04-29 | $16.12 | $89.41 | 27,163,700 | — | — |
| 2014-04-28 | $15.97 | $88.58 | 33,030,100 | — | — |
| 2014-04-25 | $15.78 | $87.52 | 53,874,200 | — | — |
| 2014-04-24 | $16.32 | $90.52 | 27,453,200 | — | — |
| 2014-04-23 | $16.23 | $90.02 | 19,808,700 | — | — |
| 2014-04-22 | $16.10 | $89.30 | 18,916,800 | — | — |
| 2014-04-21 | $15.98 | $88.63 | 24,911,800 | — | — |
| 2014-04-17 | $16.00 | $88.74 | 17,657,900 | — | — |
| 2014-04-16 | $16.07 | $89.13 | 21,853,800 | — | — |
| 2014-04-15 | $15.84 | $87.86 | 28,666,200 | — | — |
| 2014-04-14 | $15.70 | $87.08 | 20,414,700 | — | — |
| 2014-04-11 | $15.63 | $86.69 | 39,337,200 | — | — |
| 2014-04-10 | $15.63 | $86.69 | 31,254,900 | — | — |
| 2014-04-09 | $15.84 | $87.86 | 36,882,800 | — | — |
| 2014-04-08 | $16.10 | $89.30 | 26,836,400 | — | — |
| 2014-04-07 | $15.94 | $88.41 | 28,112,900 | — | — |
| 2014-04-04 | $16.13 | $89.46 | 30,524,900 | — | — |
| 2014-04-03 | $16.39 | $90.91 | 26,108,300 | — | — |
| 2014-04-02 | $16.46 | $91.29 | 39,927,100 | — | — |
| 2014-04-01 | $16.32 | $90.52 | 84,938,900 | — | — |
| 2014-03-31 | $15.60 | $86.52 | 27,054,500 | — | — |
| 2014-03-28 | $15.45 | $85.69 | 36,615,100 | — | — |
| 2014-03-27 | $15.25 | $84.58 | 28,244,800 | — | — |
| 2014-03-26 | $15.25 | $84.58 | 24,444,100 | — | — |
| 2014-03-25 | $15.33 | $85.03 | 24,656,700 | — | — |
| 2014-03-24 | $15.39 | $85.36 | 27,033,600 | — | — |
| 2014-03-21 | $15.47 | $85.80 | 31,678,500 | — | — |
| 2014-03-20 | $15.55 | $86.25 | 21,203,100 | — | — |
| 2014-03-19 | $15.48 | $85.86 | 24,374,300 | — | — |
| 2014-03-18 | $15.49 | $85.91 | 28,324,200 | — | — |
| 2014-03-17 | $15.28 | $84.75 | 26,929,100 | — | — |
| 2014-03-14 | $15.08 | $83.64 | 26,943,300 | — | — |
| 2014-03-13 | $15.18 | $84.19 | 34,344,100 | — | — |
| 2014-03-12 | $15.40 | $85.41 | 31,250,500 | — | — |
| 2014-03-11 | $15.30 | $84.86 | 34,612,800 | — | — |
| 2014-03-10 | $15.51 | $86.02 | 30,496,600 | — | — |
| 2014-03-07 | $15.62 | $86.63 | 23,666,900 | — | — |
| 2014-03-06 | $15.67 | $86.91 | 26,630,800 | — | — |
| 2014-03-05 | $15.63 | $86.69 | 32,955,900 | — | — |
| 2014-03-04 | $15.37 | $85.25 | 33,071,700 | — | — |
| 2014-03-03 | $15.20 | $84.31 | 42,824,000 | — | — |
| 2014-02-28 | $15.39 | $85.36 | 35,687,900 | — | — |
| 2014-02-27 | $15.39 | $85.36 | 25,727,700 | — | — |
| 2014-02-26 | $15.26 | $84.64 | 34,682,200 | — | — |
| 2014-02-25 | $15.15 | $84.03 | 26,401,400 | — | — |
| 2014-02-24 | $15.18 | $84.19 | 30,412,900 | — | — |
| 2014-02-21 | $15.16 | $84.08 | 29,967,600 | — | — |
| 2014-02-20 | $15.27 | $84.69 | 20,647,300 | — | — |
| 2014-02-19 | $15.25 | $84.58 | 26,262,500 | — | — |
| 2014-02-18 | $15.39 | $85.36 | 32,167,900 | — | — |
| 2014-02-14 | $15.24 | $84.53 | 34,282,200 | — | — |
| 2014-02-13 | $15.08 | $83.64 | 27,008,800 | — | — |
| 2014-02-12 | $15.00 | $83.20 | 30,519,400 | — | — |
| 2014-02-11 | $14.96 | $82.97 | 43,482,100 | — | — |
| 2014-02-10 | $14.84 | $82.31 | 36,217,700 | — | — |
| 2014-02-07 | $14.97 | $83.03 | 38,410,500 | — | — |
| 2014-02-06 | $14.85 | $82.36 | 47,527,100 | — | — |
| 2014-02-05 | $14.73 | $81.70 | 45,466,500 | — | — |
| 2014-02-04 | $14.87 | $82.48 | 55,397,500 | — | — |
| 2014-02-03 | $14.55 | $80.70 | 92,427,200 | — | — |
| 2014-01-31 | $14.96 | $82.97 | 64,132,600 | — | — |
| 2014-01-30 | $15.25 | $84.58 | 32,654,100 | — | — |
| 2014-01-29 | $15.26 | $84.64 | 52,241,500 | — | — |
| 2014-01-28 | $15.72 | $86.50 | 57,677,500 | — | — |
| 2014-01-27 | $15.71 | $86.44 | 51,218,700 | — | — |
| 2014-01-24 | $15.83 | $87.10 | 66,023,500 | — | — |
| 2014-01-23 | $16.43 | $90.40 | 37,860,800 | — | — |
| 2014-01-22 | $16.55 | $91.06 | 28,741,900 | — | — |
| 2014-01-21 | $16.41 | $90.29 | 35,597,200 | — | — |
| 2014-01-17 | $16.52 | $90.90 | 37,152,100 | — | — |
| 2014-01-16 | $16.73 | $92.05 | 38,410,800 | — | — |
| 2014-01-15 | $16.70 | $91.89 | 64,118,200 | — | — |
| 2014-01-14 | $16.40 | $90.24 | 44,039,200 | — | — |
| 2014-01-13 | $16.11 | $88.64 | 57,566,400 | — | — |
| 2014-01-10 | $16.07 | $88.42 | 44,984,000 | — | — |
| 2014-01-09 | $15.84 | $87.16 | 67,836,500 | — | — |
| 2014-01-08 | $15.54 | $85.51 | 48,448,300 | — | — |
| 2014-01-07 | $15.38 | $84.63 | 54,476,300 | — | — |
| 2014-01-06 | $15.58 | $85.73 | 42,657,600 | — | — |
| 2014-01-03 | $15.51 | $85.34 | 46,122,300 | — | — |
| 2014-01-02 | $15.44 | $84.96 | 31,528,500 | — | — |