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 | $18.89 | $45.04 | 432,100 | — | — |
| 2014-12-30 | $19.29 | $46.00 | 273,400 | — | — |
| 2014-12-29 | $19.26 | $45.93 | 456,700 | — | — |
| 2014-12-26 | $18.68 | $44.54 | 383,400 | — | — |
| 2014-12-24 | $18.42 | $43.92 | 222,700 | — | — |
| 2014-12-23 | $18.37 | $43.80 | 500,800 | — | — |
| 2014-12-22 | $18.21 | $43.42 | 342,800 | — | — |
| 2014-12-19 | $18.19 | $43.37 | 1,097,800 | — | — |
| 2014-12-18 | $17.94 | $42.78 | 593,900 | — | — |
| 2014-12-17 | $17.31 | $41.28 | 1,122,900 | — | — |
| 2014-12-16 | $16.53 | $39.42 | 1,095,900 | — | — |
| 2014-12-15 | $16.66 | $39.73 | 793,200 | — | — |
| 2014-12-12 | $16.76 | $39.96 | 644,700 | — | — |
| 2014-12-11 | $17.66 | $42.11 | 628,900 | — | — |
| 2014-12-10 | $18.03 | $42.99 | 564,600 | — | — |
| 2014-12-09 | $19.23 | $45.85 | 516,800 | — | — |
| 2014-12-08 | $18.64 | $44.45 | 456,100 | — | — |
| 2014-12-05 | $18.99 | $45.28 | 423,100 | — | — |
| 2014-12-04 | $18.92 | $45.12 | 427,400 | — | — |
| 2014-12-03 | $19.36 | $46.16 | 490,800 | — | — |
| 2014-12-02 | $18.87 | $45.00 | 443,100 | — | — |
| 2014-12-01 | $18.91 | $45.09 | 559,800 | — | — |
| 2014-11-28 | $19.36 | $46.16 | 469,200 | — | — |
| 2014-11-26 | $20.16 | $48.07 | 329,800 | — | — |
| 2014-11-25 | $20.48 | $48.84 | 626,900 | — | — |
| 2014-11-24 | $20.12 | $47.98 | 645,700 | — | — |
| 2014-11-21 | $19.83 | $47.29 | 526,900 | — | — |
| 2014-11-20 | $19.28 | $45.97 | 573,200 | — | — |
| 2014-11-19 | $19.54 | $46.59 | 554,000 | — | — |
| 2014-11-18 | $19.99 | $47.67 | 568,100 | — | — |
| 2014-11-17 | $19.87 | $47.38 | 1,207,200 | — | — |
| 2014-11-14 | $19.50 | $46.50 | 534,300 | — | — |
| 2014-11-13 | $19.61 | $46.76 | 453,400 | — | — |
| 2014-11-12 | $20.23 | $48.24 | 769,700 | — | — |
| 2014-11-11 | $20.25 | $48.29 | 527,000 | — | — |
| 2014-11-10 | $20.49 | $48.86 | 700,000 | — | — |
| 2014-11-07 | $21.04 | $50.17 | 681,700 | — | — |
| 2014-11-06 | $20.87 | $49.77 | 1,730,600 | — | — |
| 2014-11-05 | $21.54 | $51.36 | 378,100 | — | — |
| 2014-11-04 | $21.24 | $50.65 | 251,800 | — | — |
| 2014-11-03 | $21.34 | $50.89 | 456,400 | — | — |
| 2014-10-31 | $21.68 | $51.70 | 530,600 | — | — |
| 2014-10-30 | $21.00 | $50.08 | 429,300 | — | — |
| 2014-10-29 | $20.60 | $49.12 | 423,900 | — | — |
| 2014-10-28 | $20.61 | $49.15 | 647,100 | — | — |
| 2014-10-27 | $19.54 | $46.59 | 328,600 | — | — |
| 2014-10-24 | $19.89 | $47.43 | 286,600 | — | — |
| 2014-10-23 | $19.77 | $47.14 | 441,500 | — | — |
| 2014-10-22 | $19.24 | $45.88 | 456,400 | — | — |
| 2014-10-21 | $19.71 | $47.00 | 453,600 | — | — |
| 2014-10-20 | $19.12 | $45.59 | 531,600 | — | — |
| 2014-10-17 | $19.17 | $45.71 | 432,800 | — | — |
| 2014-10-16 | $19.51 | $46.52 | 655,300 | — | — |
| 2014-10-15 | $19.15 | $45.66 | 663,300 | — | — |
| 2014-10-14 | $18.96 | $45.21 | 687,500 | — | — |
| 2014-10-13 | $18.55 | $44.23 | 692,600 | — | — |
| 2014-10-10 | $19.05 | $45.43 | 449,800 | — | — |
| 2014-10-09 | $19.71 | $46.51 | 529,700 | — | — |
| 2014-10-08 | $20.87 | $49.25 | 577,600 | — | — |
| 2014-10-07 | $19.98 | $47.15 | 455,900 | — | — |
| 2014-10-06 | $20.50 | $48.37 | 410,500 | — | — |
| 2014-10-03 | $20.28 | $47.86 | 363,900 | — | — |
| 2014-10-02 | $20.53 | $48.45 | 436,600 | — | — |
| 2014-10-01 | $20.52 | $48.42 | 760,100 | — | — |
| 2014-09-30 | $21.41 | $50.52 | 469,900 | — | — |
| 2014-09-29 | $21.99 | $51.89 | 276,100 | — | — |
| 2014-09-26 | $22.23 | $52.46 | 277,100 | — | — |
| 2014-09-25 | $22.15 | $52.27 | 374,400 | — | — |
| 2014-09-24 | $22.48 | $53.05 | 616,100 | — | — |
| 2014-09-23 | $22.90 | $54.04 | 451,300 | — | — |
| 2014-09-22 | $23.40 | $55.22 | 261,900 | — | — |
| 2014-09-19 | $24.00 | $56.63 | 631,400 | — | — |
| 2014-09-18 | $24.29 | $57.32 | 547,500 | — | — |
| 2014-09-17 | $24.27 | $57.27 | 796,000 | — | — |
| 2014-09-16 | $23.79 | $56.14 | 483,000 | — | — |
| 2014-09-15 | $23.43 | $55.29 | 219,700 | — | — |
| 2014-09-12 | $23.51 | $55.48 | 485,500 | — | — |
| 2014-09-11 | $23.98 | $56.59 | 311,600 | — | — |
| 2014-09-10 | $24.00 | $56.63 | 284,700 | — | — |
| 2014-09-09 | $23.98 | $56.59 | 439,400 | — | — |
| 2014-09-08 | $24.24 | $57.20 | 344,900 | — | — |
| 2014-09-05 | $24.36 | $57.48 | 459,800 | — | — |
| 2014-09-04 | $24.51 | $57.84 | 320,500 | — | — |
| 2014-09-03 | $23.92 | $56.44 | 330,700 | — | — |
| 2014-09-02 | $24.35 | $57.46 | 852,200 | — | — |
| 2014-08-29 | $24.20 | $57.11 | 468,100 | — | — |
| 2014-08-28 | $24.33 | $57.41 | 236,000 | — | — |
| 2014-08-27 | $24.41 | $57.60 | 269,600 | — | — |
| 2014-08-26 | $24.33 | $57.41 | 383,500 | — | — |
| 2014-08-25 | $24.60 | $58.05 | 194,700 | — | — |
| 2014-08-22 | $24.37 | $57.51 | 295,500 | — | — |
| 2014-08-21 | $24.81 | $58.54 | 332,200 | — | — |
| 2014-08-20 | $24.37 | $57.51 | 530,100 | — | — |
| 2014-08-19 | $24.28 | $57.29 | 1,145,800 | — | — |
| 2014-08-18 | $24.05 | $56.75 | 758,300 | — | — |
| 2014-08-15 | $23.90 | $56.40 | 301,900 | — | — |
| 2014-08-14 | $24.08 | $56.82 | 554,100 | — | — |
| 2014-08-13 | $24.24 | $57.20 | 363,200 | — | — |
| 2014-08-12 | $24.40 | $57.58 | 468,200 | — | — |
| 2014-08-11 | $24.45 | $57.70 | 517,900 | — | — |
| 2014-08-08 | $24.01 | $56.66 | 1,119,300 | — | — |
| 2014-08-07 | $24.05 | $56.75 | 1,260,900 | — | — |
| 2014-08-06 | $25.65 | $60.53 | 801,900 | — | — |
| 2014-08-05 | $25.06 | $59.13 | 407,200 | — | — |
| 2014-08-04 | $25.23 | $59.54 | 364,300 | — | — |
| 2014-08-01 | $25.11 | $59.25 | 594,900 | — | — |
| 2014-07-31 | $25.27 | $59.63 | 649,200 | — | — |
| 2014-07-30 | $25.71 | $60.67 | 386,600 | — | — |
| 2014-07-29 | $25.56 | $60.31 | 495,800 | — | — |
| 2014-07-28 | $25.46 | $60.08 | 409,100 | — | — |
| 2014-07-25 | $25.50 | $60.17 | 368,500 | — | — |
| 2014-07-24 | $26.01 | $61.38 | 365,500 | — | — |
| 2014-07-23 | $26.48 | $62.49 | 283,000 | — | — |
| 2014-07-22 | $26.54 | $62.63 | 511,500 | — | — |
| 2014-07-21 | $25.93 | $61.19 | 300,800 | — | — |
| 2014-07-18 | $26.21 | $61.85 | 545,300 | — | — |
| 2014-07-17 | $25.52 | $60.22 | 419,500 | — | — |
| 2014-07-16 | $26.09 | $61.57 | 506,900 | — | — |
| 2014-07-15 | $26.22 | $61.87 | 482,800 | — | — |
| 2014-07-14 | $26.42 | $62.34 | 435,000 | — | — |
| 2014-07-11 | $26.17 | $61.75 | 348,100 | — | — |
| 2014-07-10 | $26.70 | $62.52 | 415,500 | — | — |
| 2014-07-09 | $27.04 | $63.32 | 339,500 | — | — |
| 2014-07-08 | $27.01 | $63.25 | 943,500 | — | — |
| 2014-07-07 | $26.90 | $62.99 | 375,300 | — | — |
| 2014-07-03 | $27.49 | $64.37 | 199,200 | — | — |
| 2014-07-02 | $26.96 | $63.13 | 321,400 | — | — |
| 2014-07-01 | $27.05 | $63.34 | 889,100 | — | — |
| 2014-06-30 | $26.63 | $62.36 | 754,000 | — | — |
| 2014-06-27 | $26.98 | $63.18 | 6,352,800 | — | — |
| 2014-06-26 | $27.40 | $64.16 | 381,400 | — | — |
| 2014-06-25 | $27.52 | $64.44 | 475,300 | — | — |
| 2014-06-24 | $27.25 | $63.81 | 430,000 | — | — |
| 2014-06-23 | $27.40 | $64.16 | 455,000 | — | — |
| 2014-06-20 | $27.40 | $64.16 | 435,100 | — | — |
| 2014-06-19 | $27.16 | $63.60 | 349,000 | — | — |
| 2014-06-18 | $27.16 | $63.60 | 267,200 | — | — |
| 2014-06-17 | $27.03 | $63.29 | 522,400 | — | — |
| 2014-06-16 | $26.80 | $62.76 | 318,900 | — | — |
| 2014-06-13 | $26.80 | $62.76 | 323,700 | — | — |
| 2014-06-12 | $26.65 | $62.40 | 447,200 | — | — |
| 2014-06-11 | $27.09 | $63.43 | 307,400 | — | — |
| 2014-06-10 | $27.24 | $63.79 | 408,600 | — | — |
| 2014-06-09 | $27.46 | $64.30 | 314,500 | — | — |
| 2014-06-06 | $27.36 | $64.07 | 236,600 | — | — |
| 2014-06-05 | $27.21 | $63.72 | 285,600 | — | — |
| 2014-06-04 | $26.68 | $62.47 | 354,900 | — | — |
| 2014-06-03 | $26.82 | $62.80 | 338,600 | — | — |
| 2014-06-02 | $27.19 | $63.67 | 381,300 | — | — |
| 2014-05-30 | $26.98 | $63.18 | 387,200 | — | — |
| 2014-05-29 | $26.91 | $63.01 | 248,900 | — | — |
| 2014-05-28 | $26.97 | $63.15 | 313,900 | — | — |
| 2014-05-27 | $27.03 | $63.29 | 462,600 | — | — |
| 2014-05-23 | $26.92 | $63.04 | 282,600 | — | — |
| 2014-05-22 | $26.36 | $61.72 | 349,500 | — | — |
| 2014-05-21 | $26.19 | $61.33 | 359,300 | — | — |
| 2014-05-20 | $25.87 | $60.58 | 334,000 | — | — |
| 2014-05-19 | $26.52 | $62.10 | 439,200 | — | — |
| 2014-05-16 | $26.48 | $62.01 | 349,300 | — | — |
| 2014-05-15 | $26.14 | $61.21 | 665,800 | — | — |
| 2014-05-14 | $26.85 | $62.87 | 683,200 | — | — |
| 2014-05-13 | $26.58 | $62.24 | 757,100 | — | — |
| 2014-05-12 | $26.42 | $61.87 | 521,800 | — | — |
| 2014-05-09 | $25.93 | $60.72 | 669,600 | — | — |
| 2014-05-08 | $25.42 | $59.52 | 1,026,300 | — | — |
| 2014-05-07 | $24.89 | $58.28 | 778,400 | — | — |
| 2014-05-06 | $24.56 | $57.51 | 631,000 | — | — |
| 2014-05-05 | $24.43 | $57.21 | 646,500 | — | — |
| 2014-05-02 | $23.99 | $56.18 | 193,200 | — | — |
| 2014-05-01 | $23.98 | $56.15 | 298,800 | — | — |
| 2014-04-30 | $23.93 | $56.03 | 275,900 | — | — |
| 2014-04-29 | $23.83 | $55.80 | 225,900 | — | — |
| 2014-04-28 | $23.83 | $55.80 | 512,200 | — | — |
| 2014-04-25 | $23.98 | $56.15 | 405,600 | — | — |
| 2014-04-24 | $24.27 | $56.83 | 516,500 | — | — |
| 2014-04-23 | $24.04 | $56.29 | 253,800 | — | — |
| 2014-04-22 | $24.01 | $56.22 | 308,400 | — | — |
| 2014-04-21 | $23.96 | $56.10 | 406,200 | — | — |
| 2014-04-17 | $23.79 | $55.71 | 374,200 | — | — |
| 2014-04-16 | $23.53 | $55.10 | 583,700 | — | — |
| 2014-04-15 | $23.05 | $53.97 | 777,500 | — | — |
| 2014-04-14 | $22.68 | $53.11 | 657,200 | — | — |
| 2014-04-11 | $22.73 | $53.22 | 636,500 | — | — |
| 2014-04-10 | $22.96 | $53.28 | 770,900 | — | — |
| 2014-04-09 | $23.17 | $53.77 | 899,800 | — | — |
| 2014-04-08 | $22.99 | $53.35 | 946,200 | — | — |
| 2014-04-07 | $23.25 | $53.96 | 799,800 | — | — |
| 2014-04-04 | $23.79 | $55.21 | 905,400 | — | — |
| 2014-04-03 | $24.32 | $56.44 | 777,300 | — | — |
| 2014-04-02 | $24.01 | $55.72 | 611,500 | — | — |
| 2014-04-01 | $23.84 | $55.33 | 633,500 | — | — |
| 2014-03-31 | $23.43 | $54.37 | 448,400 | — | — |
| 2014-03-28 | $23.30 | $54.07 | 488,000 | — | — |
| 2014-03-27 | $23.05 | $53.49 | 703,000 | — | — |
| 2014-03-26 | $23.06 | $53.52 | 1,533,000 | — | — |
| 2014-03-25 | $22.51 | $52.24 | 874,700 | — | — |
| 2014-03-24 | $22.31 | $51.77 | 1,056,700 | — | — |
| 2014-03-21 | $22.14 | $51.38 | 1,246,000 | — | — |
| 2014-03-20 | $21.65 | $50.24 | 390,700 | — | — |
| 2014-03-19 | $21.65 | $50.24 | 1,018,100 | — | — |
| 2014-03-18 | $22.14 | $51.38 | 922,900 | — | — |
| 2014-03-17 | $21.89 | $50.80 | 1,182,900 | — | — |
| 2014-03-14 | $21.46 | $49.80 | 838,200 | — | — |
| 2014-03-13 | $21.54 | $49.99 | 1,130,100 | — | — |
| 2014-03-12 | $21.63 | $50.20 | 855,200 | — | — |
| 2014-03-11 | $21.51 | $49.92 | 1,074,400 | — | — |
| 2014-03-10 | $22.18 | $51.47 | 1,133,400 | — | — |
| 2014-03-07 | $22.43 | $52.05 | 1,082,900 | — | — |
| 2014-03-06 | $22.55 | $52.33 | 2,741,100 | — | — |
| 2014-03-05 | $21.90 | $50.82 | 993,400 | — | — |
| 2014-03-04 | $22.24 | $51.61 | 1,034,900 | — | — |
| 2014-03-03 | $22.57 | $52.38 | 1,795,500 | — | — |
| 2014-02-28 | $25.12 | $58.30 | 219,700 | — | — |
| 2014-02-27 | $24.88 | $57.74 | 314,100 | — | — |
| 2014-02-26 | $24.97 | $57.95 | 365,400 | — | — |
| 2014-02-25 | $25.12 | $58.30 | 566,900 | — | — |
| 2014-02-24 | $24.69 | $57.30 | 811,300 | — | — |
| 2014-02-21 | $25.39 | $58.92 | 583,200 | — | — |
| 2014-02-20 | $25.56 | $59.32 | 556,900 | — | — |
| 2014-02-19 | $24.95 | $57.90 | 405,200 | — | — |
| 2014-02-18 | $25.05 | $58.13 | 413,800 | — | — |
| 2014-02-14 | $25.10 | $58.25 | 267,700 | — | — |
| 2014-02-13 | $25.16 | $58.39 | 502,400 | — | — |
| 2014-02-12 | $25.10 | $58.25 | 464,800 | — | — |
| 2014-02-11 | $24.65 | $57.21 | 315,500 | — | — |
| 2014-02-10 | $24.47 | $56.79 | 449,600 | — | — |
| 2014-02-07 | $24.81 | $57.58 | 339,700 | — | — |
| 2014-02-06 | $24.30 | $56.39 | 317,200 | — | — |
| 2014-02-05 | $24.07 | $55.86 | 420,600 | — | — |
| 2014-02-04 | $23.87 | $55.40 | 786,500 | — | — |
| 2014-02-03 | $23.42 | $54.35 | 759,000 | — | — |
| 2014-01-31 | $25.39 | $58.92 | 360,300 | — | — |
| 2014-01-30 | $25.73 | $59.71 | 177,600 | — | — |
| 2014-01-29 | $25.55 | $59.29 | 353,800 | — | — |
| 2014-01-28 | $25.74 | $59.73 | 457,700 | — | — |
| 2014-01-27 | $25.70 | $59.64 | 566,500 | — | — |
| 2014-01-24 | $25.55 | $59.29 | 533,500 | — | — |
| 2014-01-23 | $26.49 | $61.48 | 487,000 | — | — |
| 2014-01-22 | $26.70 | $61.96 | 265,400 | — | — |
| 2014-01-21 | $26.50 | $61.50 | 230,300 | — | — |
| 2014-01-17 | $26.71 | $61.99 | 171,200 | — | — |
| 2014-01-16 | $26.97 | $62.59 | 207,100 | — | — |
| 2014-01-15 | $27.01 | $62.68 | 156,200 | — | — |
| 2014-01-14 | $26.72 | $62.01 | 274,200 | — | — |
| 2014-01-13 | $26.43 | $61.34 | 228,500 | — | — |
| 2014-01-10 | $27.18 | $62.60 | 269,100 | — | — |
| 2014-01-09 | $27.16 | $62.55 | 335,000 | — | — |
| 2014-01-08 | $27.38 | $63.06 | 332,100 | — | — |
| 2014-01-07 | $27.34 | $62.97 | 317,600 | — | — |
| 2014-01-06 | $27.47 | $63.27 | 415,900 | — | — |
| 2014-01-03 | $27.98 | $64.44 | 239,300 | — | — |
| 2014-01-02 | $27.85 | $64.14 | 356,200 | — | — |