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
- 1990-03-26 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 | $20.02 | $30.25 | 2,842,145 | — | — |
| 2014-12-30 | $20.24 | $30.58 | 3,724,319 | — | — |
| 2014-12-29 | $20.64 | $31.19 | 13,284,061 | — | — |
| 2014-12-26 | $18.95 | $28.63 | 2,626,762 | — | — |
| 2014-12-24 | $18.17 | $27.46 | 743,959 | — | — |
| 2014-12-23 | $18.40 | $27.80 | 3,507,281 | — | — |
| 2014-12-22 | $17.49 | $26.43 | 2,979,036 | — | — |
| 2014-12-19 | $17.21 | $26.01 | 1,604,716 | — | — |
| 2014-12-18 | $16.97 | $25.64 | 3,487,630 | — | — |
| 2014-12-17 | $15.44 | $23.32 | 4,019,187 | — | — |
| 2014-12-16 | $15.04 | $22.72 | 2,880,894 | — | — |
| 2014-12-15 | $15.35 | $23.20 | 2,229,668 | — | — |
| 2014-12-12 | $16.07 | $24.28 | 2,260,358 | — | — |
| 2014-12-11 | $16.56 | $25.02 | 1,329,720 | — | — |
| 2014-12-10 | $16.36 | $24.72 | 1,608,580 | — | — |
| 2014-12-09 | $16.92 | $25.57 | 2,918,429 | — | — |
| 2014-12-08 | $16.91 | $25.56 | 1,741,055 | — | — |
| 2014-12-05 | $17.39 | $26.28 | 2,981,354 | — | — |
| 2014-12-04 | $17.59 | $26.58 | 1,963,282 | — | — |
| 2014-12-03 | $17.77 | $26.86 | 2,949,119 | — | — |
| 2014-12-02 | $17.66 | $26.69 | 1,718,976 | — | — |
| 2014-12-01 | $17.57 | $26.55 | 2,540,212 | — | — |
| 2014-11-28 | $18.24 | $27.57 | 1,539,803 | — | — |
| 2014-11-26 | $19.35 | $29.24 | 1,266,463 | — | — |
| 2014-11-25 | $19.39 | $29.31 | 877,096 | — | — |
| 2014-11-24 | $19.41 | $29.22 | 1,239,857 | — | — |
| 2014-11-21 | $19.30 | $29.06 | 3,882,407 | — | — |
| 2014-11-20 | $18.85 | $28.38 | 1,747,017 | — | — |
| 2014-11-19 | $18.61 | $28.02 | 1,738,958 | — | — |
| 2014-11-18 | $19.00 | $28.60 | 4,262,610 | — | — |
| 2014-11-17 | $18.39 | $27.68 | 2,118,058 | — | — |
| 2014-11-14 | $18.77 | $28.26 | 2,373,072 | — | — |
| 2014-11-13 | $18.72 | $28.19 | 1,983,375 | — | — |
| 2014-11-12 | $19.28 | $29.02 | 1,395,295 | — | — |
| 2014-11-11 | $19.29 | $29.05 | 2,154,157 | — | — |
| 2014-11-10 | $19.45 | $29.28 | 1,676,363 | — | — |
| 2014-11-07 | $19.14 | $28.81 | 2,021,903 | — | — |
| 2014-11-06 | $19.00 | $28.60 | 2,324,277 | — | — |
| 2014-11-05 | $18.60 | $28.00 | 1,524,679 | — | — |
| 2014-11-04 | $18.44 | $27.76 | 3,108,641 | — | — |
| 2014-11-03 | $19.00 | $28.61 | 2,956,626 | — | — |
| 2014-10-31 | $18.88 | $28.42 | 3,088,770 | — | — |
| 2014-10-30 | $17.98 | $27.07 | 3,647,153 | — | — |
| 2014-10-29 | $18.01 | $27.11 | 2,656,901 | — | — |
| 2014-10-28 | $18.31 | $27.56 | 6,990,937 | — | — |
| 2014-10-27 | $17.13 | $25.79 | 3,794,200 | — | — |
| 2014-10-24 | $17.29 | $26.03 | 3,789,232 | — | — |
| 2014-10-23 | $17.51 | $26.36 | 3,435,192 | — | — |
| 2014-10-22 | $16.89 | $25.43 | 2,715,079 | — | — |
| 2014-10-21 | $17.40 | $26.20 | 2,736,827 | — | — |
| 2014-10-20 | $16.59 | $24.97 | 2,101,057 | — | — |
| 2014-10-17 | $16.57 | $24.94 | 3,857,899 | — | — |
| 2014-10-16 | $16.61 | $25.01 | 3,386,949 | — | — |
| 2014-10-15 | $15.70 | $23.63 | 5,374,298 | — | — |
| 2014-10-14 | $15.71 | $23.65 | 6,383,869 | — | — |
| 2014-10-13 | $15.78 | $23.76 | 7,499,311 | — | — |
| 2014-10-10 | $16.99 | $25.58 | 15,303,425 | — | — |
| 2014-10-09 | $19.50 | $29.36 | 2,601,371 | — | — |
| 2014-10-08 | $20.63 | $31.06 | 2,948,567 | — | — |
| 2014-10-07 | $20.27 | $30.52 | 2,780,765 | — | — |
| 2014-10-06 | $20.88 | $31.43 | 2,458,740 | — | — |
| 2014-10-03 | $20.83 | $31.36 | 3,675,304 | — | — |
| 2014-10-02 | $20.43 | $30.75 | 4,582,980 | — | — |
| 2014-10-01 | $20.44 | $30.76 | 7,400,506 | — | — |
| 2014-09-30 | $21.24 | $31.98 | 2,559,531 | — | — |
| 2014-09-29 | $21.88 | $32.93 | 2,271,287 | — | — |
| 2014-09-26 | $22.23 | $33.46 | 1,493,216 | — | — |
| 2014-09-25 | $22.19 | $33.41 | 1,549,849 | — | — |
| 2014-09-24 | $22.77 | $34.28 | 1,372,885 | — | — |
| 2014-09-23 | $22.69 | $34.16 | 2,116,733 | — | — |
| 2014-09-22 | $22.84 | $34.38 | 3,551,329 | — | — |
| 2014-09-19 | $23.45 | $35.31 | 3,537,971 | — | — |
| 2014-09-18 | $24.51 | $36.90 | 2,534,692 | — | — |
| 2014-09-17 | $24.55 | $36.96 | 2,404,866 | — | — |
| 2014-09-16 | $24.66 | $37.12 | 2,306,724 | — | — |
| 2014-09-15 | $24.48 | $36.85 | 4,210,724 | — | — |
| 2014-09-12 | $25.46 | $38.33 | 1,550,512 | — | — |
| 2014-09-11 | $25.52 | $38.41 | 1,719,638 | — | — |
| 2014-09-10 | $25.07 | $37.75 | 1,653,180 | — | — |
| 2014-09-09 | $25.25 | $38.02 | 1,764,238 | — | — |
| 2014-09-08 | $25.79 | $38.82 | 790,546 | — | — |
| 2014-09-05 | $25.70 | $38.69 | 1,102,083 | — | — |
| 2014-09-04 | $25.70 | $38.69 | 1,936,125 | — | — |
| 2014-09-03 | $26.27 | $39.55 | 1,222,636 | — | — |
| 2014-09-02 | $26.73 | $40.24 | 1,458,221 | — | — |
| 2014-08-29 | $26.65 | $40.12 | 2,346,577 | — | — |
| 2014-08-28 | $25.83 | $38.88 | 722,321 | — | — |
| 2014-08-27 | $25.75 | $38.77 | 807,878 | — | — |
| 2014-08-26 | $25.73 | $38.73 | 598,346 | — | — |
| 2014-08-25 | $25.78 | $38.81 | 734,796 | — | — |
| 2014-08-22 | $25.58 | $38.51 | 568,429 | — | — |
| 2014-08-21 | $25.66 | $38.63 | 989,259 | — | — |
| 2014-08-20 | $25.71 | $38.70 | 737,997 | — | — |
| 2014-08-19 | $25.63 | $38.59 | 1,206,518 | — | — |
| 2014-08-18 | $25.47 | $38.35 | 1,602,950 | — | — |
| 2014-08-15 | $25.04 | $37.69 | 1,270,216 | — | — |
| 2014-08-14 | $25.03 | $37.68 | 1,032,092 | — | — |
| 2014-08-13 | $24.91 | $37.50 | 851,264 | — | — |
| 2014-08-12 | $24.81 | $37.35 | 2,774,141 | — | — |
| 2014-08-11 | $24.69 | $37.17 | 1,512,315 | — | — |
| 2014-08-08 | $24.59 | $37.02 | 2,541,978 | — | — |
| 2014-08-07 | $24.46 | $36.82 | 2,108,453 | — | — |
| 2014-08-06 | $24.57 | $36.98 | 1,192,277 | — | — |
| 2014-08-05 | $24.51 | $36.90 | 1,779,032 | — | — |
| 2014-08-04 | $24.48 | $36.85 | 2,328,031 | — | — |
| 2014-08-01 | $24.49 | $36.87 | 4,900,368 | — | — |
| 2014-07-31 | $24.06 | $36.22 | 13,128,844 | — | — |
| 2014-07-30 | $27.75 | $41.78 | 3,293,444 | — | — |
| 2014-07-29 | $27.36 | $41.18 | 2,694,987 | — | — |
| 2014-07-28 | $28.01 | $42.16 | 1,344,844 | — | — |
| 2014-07-25 | $28.36 | $42.70 | 1,285,672 | — | — |
| 2014-07-24 | $28.45 | $42.83 | 1,207,291 | — | — |
| 2014-07-23 | $28.59 | $43.04 | 1,951,470 | — | — |
| 2014-07-22 | $28.77 | $43.31 | 1,288,984 | — | — |
| 2014-07-21 | $28.82 | $43.39 | 1,131,338 | — | — |
| 2014-07-18 | $28.73 | $43.26 | 1,156,840 | — | — |
| 2014-07-17 | $28.56 | $43.00 | 1,238,202 | — | — |
| 2014-07-16 | $28.93 | $43.56 | 1,116,987 | — | — |
| 2014-07-15 | $28.65 | $43.13 | 2,934,988 | — | — |
| 2014-07-14 | $28.91 | $43.53 | 789,331 | — | — |
| 2014-07-11 | $28.88 | $43.47 | 989,259 | — | — |
| 2014-07-10 | $28.88 | $43.47 | 2,463,156 | — | — |
| 2014-07-09 | $29.09 | $43.79 | 1,684,422 | — | — |
| 2014-07-08 | $29.16 | $43.90 | 2,566,707 | — | — |
| 2014-07-07 | $29.52 | $44.44 | 1,675,370 | — | — |
| 2014-07-03 | $30.08 | $45.29 | 1,136,416 | — | — |
| 2014-07-02 | $30.01 | $45.18 | 2,251,416 | — | — |
| 2014-07-01 | $29.87 | $44.96 | 3,261,319 | — | — |
| 2014-06-30 | $29.77 | $44.81 | 2,999,128 | — | — |
| 2014-06-27 | $29.83 | $44.91 | 12,364,573 | — | — |
| 2014-06-26 | $26.91 | $40.51 | 2,068,159 | — | — |
| 2014-06-25 | $26.54 | $39.96 | 3,654,880 | — | — |
| 2014-06-24 | $26.72 | $40.23 | 2,699,182 | — | — |
| 2014-06-23 | $26.71 | $40.21 | 1,387,236 | — | — |
| 2014-06-20 | $26.69 | $40.19 | 2,794,896 | — | — |
| 2014-06-19 | $26.29 | $39.57 | 2,183,302 | — | — |
| 2014-06-18 | $26.13 | $39.34 | 1,969,133 | — | — |
| 2014-06-17 | $25.79 | $38.82 | 1,971,783 | — | — |
| 2014-06-16 | $25.44 | $38.29 | 1,837,983 | — | — |
| 2014-06-13 | $24.94 | $37.54 | 2,630,074 | — | — |
| 2014-06-12 | $25.33 | $38.13 | 2,111,103 | — | — |
| 2014-06-11 | $26.30 | $39.59 | 1,937,119 | — | — |
| 2014-06-10 | $26.92 | $40.53 | 971,264 | — | — |
| 2014-06-09 | $27.17 | $40.91 | 1,701,975 | — | — |
| 2014-06-06 | $26.60 | $40.05 | 2,561,298 | — | — |
| 2014-06-05 | $26.03 | $39.19 | 2,656,128 | — | — |
| 2014-06-04 | $24.83 | $37.38 | 902,598 | — | — |
| 2014-06-03 | $24.79 | $37.32 | 1,632,426 | — | — |
| 2014-06-02 | $24.89 | $37.47 | 1,164,457 | — | — |
| 2014-05-30 | $24.50 | $36.89 | 1,345,617 | — | — |
| 2014-05-29 | $24.97 | $37.60 | 871,245 | — | — |
| 2014-05-28 | $24.81 | $37.35 | 1,112,792 | — | — |
| 2014-05-27 | $24.93 | $37.53 | 1,093,252 | — | — |
| 2014-05-23 | $25.02 | $37.66 | 1,807,845 | — | — |
| 2014-05-22 | $24.51 | $36.90 | 1,768,654 | — | — |
| 2014-05-21 | $24.65 | $37.11 | 2,343,486 | — | — |
| 2014-05-20 | $24.94 | $37.54 | 1,832,463 | — | — |
| 2014-05-19 | $25.32 | $38.11 | 1,173,951 | — | — |
| 2014-05-16 | $25.15 | $37.87 | 1,304,329 | — | — |
| 2014-05-15 | $24.93 | $37.53 | 2,654,913 | — | — |
| 2014-05-14 | $25.25 | $38.01 | 1,666,980 | — | — |
| 2014-05-13 | $25.69 | $38.67 | 1,477,871 | — | — |
| 2014-05-12 | $25.99 | $39.12 | 2,054,580 | — | — |
| 2014-05-09 | $25.30 | $38.09 | 1,553,272 | — | — |
| 2014-05-08 | $25.25 | $38.01 | 2,873,387 | — | — |
| 2014-05-07 | $25.57 | $38.50 | 3,301,503 | — | — |
| 2014-05-06 | $25.55 | $38.47 | 5,215,880 | — | — |
| 2014-05-05 | $25.64 | $38.61 | 5,285,098 | — | — |
| 2014-05-02 | $26.27 | $39.55 | 12,575,650 | — | — |
| 2014-05-01 | $29.24 | $44.02 | 5,871,411 | — | — |
| 2014-04-30 | $28.79 | $43.34 | 1,779,584 | — | — |
| 2014-04-29 | $28.59 | $43.04 | 1,587,605 | — | — |
| 2014-04-28 | $28.00 | $42.15 | 1,662,233 | — | — |
| 2014-04-25 | $27.87 | $41.96 | 1,260,943 | — | — |
| 2014-04-24 | $28.61 | $43.06 | 1,800,780 | — | — |
| 2014-04-23 | $28.59 | $43.04 | 1,840,964 | — | — |
| 2014-04-22 | $28.81 | $43.38 | 1,602,729 | — | — |
| 2014-04-21 | $28.23 | $42.51 | 1,420,907 | — | — |
| 2014-04-17 | $28.10 | $42.30 | 1,865,692 | — | — |
| 2014-04-16 | $28.06 | $42.25 | 1,995,849 | — | — |
| 2014-04-15 | $27.56 | $41.50 | 2,995,595 | — | — |
| 2014-04-14 | $27.17 | $40.90 | 2,965,457 | — | — |
| 2014-04-11 | $27.22 | $40.98 | 3,174,989 | — | — |
| 2014-04-10 | $27.01 | $40.66 | 3,174,327 | — | — |
| 2014-04-09 | $27.88 | $41.97 | 1,683,649 | — | — |
| 2014-04-08 | $27.00 | $40.65 | 2,189,705 | — | — |
| 2014-04-07 | $26.50 | $39.90 | 4,014,330 | — | — |
| 2014-04-04 | $27.73 | $41.74 | 1,783,668 | — | — |
| 2014-04-03 | $28.29 | $42.59 | 1,499,950 | — | — |
| 2014-04-02 | $28.31 | $42.61 | 2,134,507 | — | — |
| 2014-04-01 | $27.86 | $41.95 | 3,518,873 | — | — |
| 2014-03-31 | $28.49 | $42.89 | 1,575,903 | — | — |
| 2014-03-28 | $28.00 | $42.15 | 1,229,039 | — | — |
| 2014-03-27 | $27.43 | $41.29 | 2,134,617 | — | — |
| 2014-03-26 | $27.83 | $41.89 | 1,643,024 | — | — |
| 2014-03-25 | $28.23 | $42.51 | 1,815,131 | — | — |
| 2014-03-24 | $27.95 | $42.08 | 4,714,461 | — | — |
| 2014-03-21 | $29.50 | $44.41 | 2,817,527 | — | — |
| 2014-03-20 | $28.94 | $43.57 | 1,351,137 | — | — |
| 2014-03-19 | $29.03 | $43.71 | 1,636,179 | — | — |
| 2014-03-18 | $29.50 | $44.41 | 1,881,479 | — | — |
| 2014-03-17 | $28.97 | $43.61 | 3,084,133 | — | — |
| 2014-03-14 | $28.20 | $42.45 | 2,033,494 | — | — |
| 2014-03-13 | $28.47 | $42.86 | 4,354,239 | — | — |
| 2014-03-12 | $28.49 | $42.89 | 3,326,121 | — | — |
| 2014-03-11 | $28.13 | $42.34 | 4,854,774 | — | — |
| 2014-03-10 | $27.47 | $41.36 | 2,427,829 | — | — |
| 2014-03-07 | $27.84 | $41.91 | 2,366,890 | — | — |
| 2014-03-06 | $27.80 | $41.85 | 1,858,737 | — | — |
| 2014-03-05 | $27.57 | $41.51 | 3,418,854 | — | — |
| 2014-03-04 | $28.37 | $42.71 | 2,579,513 | — | — |
| 2014-03-03 | $27.60 | $41.55 | 1,939,658 | — | — |
| 2014-02-28 | $28.03 | $42.19 | 1,895,058 | — | — |
| 2014-02-27 | $28.06 | $42.25 | 1,978,296 | — | — |
| 2014-02-26 | $27.94 | $42.06 | 2,142,566 | — | — |
| 2014-02-25 | $27.31 | $41.11 | 2,212,777 | — | — |
| 2014-02-24 | $27.56 | $41.48 | 3,110,076 | — | — |
| 2014-02-21 | $27.56 | $41.50 | 3,459,038 | — | — |
| 2014-02-20 | $27.66 | $41.65 | 5,620,702 | — | — |
| 2014-02-19 | $26.33 | $39.64 | 2,870,627 | — | — |
| 2014-02-18 | $26.75 | $40.27 | 3,076,516 | — | — |
| 2014-02-14 | $26.33 | $39.64 | 2,924,500 | — | — |
| 2014-02-13 | $26.06 | $39.23 | 2,815,098 | — | — |
| 2014-02-12 | $25.69 | $38.67 | 4,008,810 | — | — |
| 2014-02-11 | $25.19 | $37.92 | 2,784,960 | — | — |
| 2014-02-10 | $25.02 | $37.66 | 2,580,286 | — | — |
| 2014-02-07 | $25.22 | $37.96 | 2,639,016 | — | — |
| 2014-02-06 | $24.91 | $37.50 | 2,943,047 | — | — |
| 2014-02-05 | $24.77 | $37.30 | 3,899,628 | — | — |
| 2014-02-04 | $25.22 | $37.96 | 3,437,842 | — | — |
| 2014-02-03 | $24.64 | $37.09 | 7,767,794 | — | — |
| 2014-01-31 | $25.77 | $38.80 | 17,933,389 | — | — |
| 2014-01-30 | $22.43 | $33.76 | 4,384,156 | — | — |
| 2014-01-29 | $22.01 | $33.14 | 4,181,800 | — | — |
| 2014-01-28 | $22.32 | $33.60 | 3,276,664 | — | — |
| 2014-01-27 | $21.59 | $32.50 | 4,064,008 | — | — |
| 2014-01-24 | $21.40 | $32.21 | 4,549,198 | — | — |
| 2014-01-23 | $22.69 | $34.16 | 3,518,762 | — | — |
| 2014-01-22 | $23.14 | $34.84 | 3,433,205 | — | — |
| 2014-01-21 | $23.53 | $35.43 | 2,342,051 | — | — |
| 2014-01-17 | $23.19 | $34.91 | 1,691,046 | — | — |
| 2014-01-16 | $23.28 | $35.05 | 3,670,115 | — | — |
| 2014-01-15 | $23.38 | $35.20 | 4,050,208 | — | — |
| 2014-01-14 | $22.71 | $34.19 | 3,154,124 | — | — |
| 2014-01-13 | $22.02 | $33.15 | 4,948,390 | — | — |
| 2014-01-10 | $22.51 | $33.89 | 4,317,477 | — | — |
| 2014-01-09 | $21.70 | $32.67 | 5,049,071 | — | — |
| 2014-01-08 | $21.73 | $32.71 | 6,935,739 | — | — |
| 2014-01-07 | $20.78 | $31.28 | 2,495,391 | — | — |
| 2014-01-06 | $20.64 | $31.08 | 3,398,541 | — | — |
| 2014-01-03 | $21.25 | $31.99 | 1,518,166 | — | — |
| 2014-01-02 | $20.94 | $31.53 | 1,597,541 | — | — |