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
- 2005-11-15 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 | $14.56 | $34.91 | 793,157 | — | — |
| 2014-12-30 | $14.70 | $35.24 | 777,857 | — | — |
| 2014-12-29 | $14.63 | $35.08 | 673,786 | — | — |
| 2014-12-26 | $15.61 | $35.41 | 469,929 | — | — |
| 2014-12-24 | $15.75 | $35.73 | 402,614 | — | — |
| 2014-12-23 | $15.40 | $34.94 | 706,329 | — | — |
| 2014-12-22 | $15.19 | $34.46 | 966,129 | — | — |
| 2014-12-19 | $16.31 | $37.00 | 1,445,757 | — | — |
| 2014-12-18 | $15.96 | $36.21 | 1,288,800 | — | — |
| 2014-12-17 | $15.26 | $34.62 | 2,503,500 | — | — |
| 2014-12-16 | $14.14 | $32.08 | 1,436,114 | — | — |
| 2014-12-15 | $13.86 | $31.44 | 1,302,700 | — | — |
| 2014-12-12 | $15.05 | $34.14 | 957,600 | — | — |
| 2014-12-11 | $15.47 | $35.09 | 901,814 | — | — |
| 2014-12-10 | $16.38 | $37.16 | 1,569,600 | — | — |
| 2014-12-09 | $18.62 | $42.24 | 608,229 | — | — |
| 2014-12-08 | $18.27 | $41.45 | 786,300 | — | — |
| 2014-12-05 | $20.37 | $46.21 | 939,671 | — | — |
| 2014-12-04 | $20.58 | $46.69 | 1,652,843 | — | — |
| 2014-12-03 | $23.45 | $53.20 | 640,571 | — | — |
| 2014-12-02 | $23.31 | $52.88 | 893,271 | — | — |
| 2014-12-01 | $23.59 | $53.52 | 900,543 | — | — |
| 2014-11-28 | $24.71 | $56.06 | 1,109,214 | — | — |
| 2014-11-26 | $30.59 | $69.39 | 327,929 | — | — |
| 2014-11-25 | $31.85 | $72.25 | 512,257 | — | — |
| 2014-11-24 | $31.71 | $71.94 | 442,343 | — | — |
| 2014-11-21 | $32.69 | $74.16 | 638,657 | — | — |
| 2014-11-20 | $30.80 | $69.87 | 546,986 | — | — |
| 2014-11-19 | $28.98 | $65.74 | 318,314 | — | — |
| 2014-11-18 | $29.47 | $66.85 | 539,500 | — | — |
| 2014-11-17 | $29.19 | $66.22 | 551,914 | — | — |
| 2014-11-14 | $29.54 | $67.01 | 330,971 | — | — |
| 2014-11-13 | $28.42 | $64.47 | 528,243 | — | — |
| 2014-11-12 | $30.59 | $69.39 | 480,300 | — | — |
| 2014-11-11 | $29.68 | $67.33 | 480,743 | — | — |
| 2014-11-10 | $29.05 | $65.90 | 693,200 | — | — |
| 2014-11-07 | $30.17 | $68.44 | 780,271 | — | — |
| 2014-11-06 | $28.35 | $64.31 | 543,414 | — | — |
| 2014-11-05 | $29.12 | $66.06 | 691,986 | — | — |
| 2014-11-04 | $28.35 | $64.31 | 977,371 | — | — |
| 2014-11-03 | $31.15 | $70.67 | 425,314 | — | — |
| 2014-10-31 | $31.64 | $71.78 | 544,571 | — | — |
| 2014-10-30 | $31.50 | $71.46 | 308,186 | — | — |
| 2014-10-29 | $32.34 | $73.36 | 681,414 | — | — |
| 2014-10-28 | $31.85 | $72.25 | 681,357 | — | — |
| 2014-10-27 | $31.78 | $72.09 | 888,257 | — | — |
| 2014-10-24 | $33.18 | $75.27 | 478,314 | — | — |
| 2014-10-23 | $34.30 | $77.81 | 1,158,357 | — | — |
| 2014-10-22 | $33.11 | $75.11 | 493,914 | — | — |
| 2014-10-21 | $35.00 | $79.40 | 381,657 | — | — |
| 2014-10-20 | $34.09 | $77.33 | 474,071 | — | — |
| 2014-10-17 | $33.67 | $76.38 | 791,014 | — | — |
| 2014-10-16 | $34.65 | $78.61 | 769,629 | — | — |
| 2014-10-15 | $33.18 | $75.27 | 738,271 | — | — |
| 2014-10-14 | $33.39 | $75.75 | 793,071 | — | — |
| 2014-10-13 | $34.16 | $77.49 | 646,900 | — | — |
| 2014-10-10 | $36.33 | $82.42 | 1,045,529 | — | — |
| 2014-10-09 | $37.87 | $85.91 | 874,400 | — | — |
| 2014-10-08 | $39.20 | $88.93 | 812,429 | — | — |
| 2014-10-07 | $39.83 | $90.36 | 446,843 | — | — |
| 2014-10-06 | $41.51 | $94.17 | 636,857 | — | — |
| 2014-10-03 | $42.14 | $95.60 | 493,057 | — | — |
| 2014-10-02 | $43.75 | $99.25 | 834,986 | — | — |
| 2014-10-01 | $44.87 | $101.79 | 518,829 | — | — |
| 2014-09-30 | $47.25 | $107.19 | 536,729 | — | — |
| 2014-09-29 | $48.02 | $108.94 | 218,929 | — | — |
| 2014-09-26 | $48.02 | $108.94 | 334,586 | — | — |
| 2014-09-25 | $48.51 | $108.05 | 457,771 | — | — |
| 2014-09-24 | $49.77 | $110.85 | 375,686 | — | — |
| 2014-09-23 | $50.47 | $112.41 | 276,229 | — | — |
| 2014-09-22 | $50.12 | $111.63 | 359,429 | — | — |
| 2014-09-19 | $50.96 | $113.50 | 661,671 | — | — |
| 2014-09-18 | $53.34 | $118.80 | 1,101,743 | — | — |
| 2014-09-17 | $49.07 | $109.29 | 354,571 | — | — |
| 2014-09-16 | $50.47 | $112.41 | 288,300 | — | — |
| 2014-09-15 | $49.98 | $111.32 | 147,100 | — | — |
| 2014-09-12 | $49.63 | $110.54 | 195,329 | — | — |
| 2014-09-11 | $50.19 | $111.79 | 186,114 | — | — |
| 2014-09-10 | $50.19 | $111.79 | 265,729 | — | — |
| 2014-09-09 | $50.19 | $111.79 | 186,171 | — | — |
| 2014-09-08 | $50.54 | $112.57 | 302,329 | — | — |
| 2014-09-05 | $51.94 | $115.69 | 220,286 | — | — |
| 2014-09-04 | $52.15 | $116.15 | 289,829 | — | — |
| 2014-09-03 | $52.99 | $118.02 | 283,886 | — | — |
| 2014-09-02 | $53.13 | $118.34 | 218,543 | — | — |
| 2014-08-29 | $54.39 | $121.14 | 258,129 | — | — |
| 2014-08-28 | $54.25 | $120.83 | 260,443 | — | — |
| 2014-08-27 | $53.90 | $120.05 | 589,914 | — | — |
| 2014-08-26 | $51.59 | $114.91 | 303,043 | — | — |
| 2014-08-25 | $50.54 | $112.57 | 293,500 | — | — |
| 2014-08-22 | $50.26 | $111.94 | 535,257 | — | — |
| 2014-08-21 | $51.66 | $115.06 | 333,086 | — | — |
| 2014-08-20 | $51.59 | $114.91 | 277,343 | — | — |
| 2014-08-19 | $50.68 | $112.88 | 231,071 | — | — |
| 2014-08-18 | $49.49 | $110.23 | 223,814 | — | — |
| 2014-08-15 | $50.05 | $111.48 | 368,657 | — | — |
| 2014-08-14 | $49.77 | $110.85 | 319,414 | — | — |
| 2014-08-13 | $51.80 | $115.37 | 280,029 | — | — |
| 2014-08-12 | $51.59 | $114.91 | 273,557 | — | — |
| 2014-08-11 | $51.52 | $114.75 | 229,214 | — | — |
| 2014-08-08 | $52.08 | $116.00 | 185,829 | — | — |
| 2014-08-07 | $51.10 | $113.82 | 325,114 | — | — |
| 2014-08-06 | $52.22 | $116.31 | 284,014 | — | — |
| 2014-08-05 | $51.73 | $115.22 | 459,857 | — | — |
| 2014-08-04 | $54.18 | $120.68 | 265,314 | — | — |
| 2014-08-01 | $53.06 | $118.18 | 544,014 | — | — |
| 2014-07-31 | $54.11 | $120.52 | 533,829 | — | — |
| 2014-07-30 | $54.95 | $122.39 | 2,697,571 | — | — |
| 2014-07-29 | $64.05 | $142.66 | 125,314 | — | — |
| 2014-07-28 | $64.68 | $144.06 | 200,486 | — | — |
| 2014-07-25 | $63.84 | $142.19 | 99,329 | — | — |
| 2014-07-24 | $64.82 | $144.37 | 135,957 | — | — |
| 2014-07-23 | $64.33 | $143.28 | 141,743 | — | — |
| 2014-07-22 | $64.40 | $143.44 | 283,457 | — | — |
| 2014-07-21 | $61.11 | $136.11 | 180,200 | — | — |
| 2014-07-18 | $62.09 | $138.29 | 170,414 | — | — |
| 2014-07-17 | $61.88 | $137.83 | 215,071 | — | — |
| 2014-07-16 | $63.28 | $140.94 | 205,571 | — | — |
| 2014-07-15 | $61.18 | $136.27 | 361,786 | — | — |
| 2014-07-14 | $63.28 | $140.94 | 209,329 | — | — |
| 2014-07-11 | $63.28 | $140.94 | 210,643 | — | — |
| 2014-07-10 | $64.05 | $142.66 | 268,300 | — | — |
| 2014-07-09 | $65.24 | $145.31 | 175,986 | — | — |
| 2014-07-08 | $65.31 | $145.47 | 201,271 | — | — |
| 2014-07-07 | $66.22 | $147.49 | 301,971 | — | — |
| 2014-07-03 | $67.62 | $150.61 | 61,400 | — | — |
| 2014-07-02 | $67.97 | $151.39 | 150,443 | — | — |
| 2014-07-01 | $67.83 | $151.08 | 139,114 | — | — |
| 2014-06-30 | $68.32 | $152.17 | 141,671 | — | — |
| 2014-06-27 | $68.04 | $151.55 | 94,357 | — | — |
| 2014-06-26 | $68.25 | $152.01 | 199,886 | — | — |
| 2014-06-25 | $67.76 | $148.88 | 254,171 | — | — |
| 2014-06-24 | $67.13 | $147.50 | 311,971 | — | — |
| 2014-06-23 | $70.49 | $154.88 | 129,714 | — | — |
| 2014-06-20 | $70.98 | $155.95 | 235,300 | — | — |
| 2014-06-19 | $69.65 | $153.03 | 155,457 | — | — |
| 2014-06-18 | $69.51 | $152.72 | 181,343 | — | — |
| 2014-06-17 | $69.02 | $151.65 | 143,071 | — | — |
| 2014-06-16 | $69.65 | $153.03 | 263,471 | — | — |
| 2014-06-13 | $70.63 | $155.19 | 193,086 | — | — |
| 2014-06-12 | $69.79 | $153.34 | 153,029 | — | — |
| 2014-06-11 | $68.53 | $150.57 | 189,443 | — | — |
| 2014-06-10 | $68.88 | $151.34 | 173,857 | — | — |
| 2014-06-09 | $68.46 | $150.42 | 198,486 | — | — |
| 2014-06-06 | $67.48 | $148.26 | 173,243 | — | — |
| 2014-06-05 | $67.06 | $147.34 | 228,014 | — | — |
| 2014-06-04 | $67.34 | $147.96 | 260,114 | — | — |
| 2014-06-03 | $65.59 | $144.11 | 193,586 | — | — |
| 2014-06-02 | $65.03 | $142.88 | 137,000 | — | — |
| 2014-05-30 | $65.10 | $143.04 | 148,314 | — | — |
| 2014-05-29 | $64.82 | $142.42 | 123,200 | — | — |
| 2014-05-28 | $64.12 | $140.88 | 102,529 | — | — |
| 2014-05-27 | $64.05 | $140.73 | 122,986 | — | — |
| 2014-05-23 | $64.54 | $141.80 | 117,414 | — | — |
| 2014-05-22 | $64.33 | $141.34 | 90,871 | — | — |
| 2014-05-21 | $64.68 | $142.11 | 134,129 | — | — |
| 2014-05-20 | $63.00 | $138.42 | 134,271 | — | — |
| 2014-05-19 | $64.12 | $140.88 | 169,500 | — | — |
| 2014-05-16 | $63.70 | $139.96 | 137,443 | — | — |
| 2014-05-15 | $63.91 | $140.42 | 183,657 | — | — |
| 2014-05-14 | $64.82 | $142.42 | 193,186 | — | — |
| 2014-05-13 | $63.91 | $140.42 | 151,929 | — | — |
| 2014-05-12 | $63.70 | $139.96 | 158,929 | — | — |
| 2014-05-09 | $62.30 | $136.88 | 370,629 | — | — |
| 2014-05-08 | $64.40 | $141.50 | 187,643 | — | — |
| 2014-05-07 | $65.52 | $143.96 | 181,443 | — | — |
| 2014-05-06 | $65.73 | $144.42 | 184,200 | — | — |
| 2014-05-05 | $65.66 | $144.27 | 262,986 | — | — |
| 2014-05-02 | $66.01 | $145.03 | 310,857 | — | — |
| 2014-05-01 | $64.05 | $140.73 | 388,500 | — | — |
| 2014-04-30 | $63.42 | $139.34 | 213,100 | — | — |
| 2014-04-29 | $63.84 | $140.27 | 137,771 | — | — |
| 2014-04-28 | $62.09 | $136.42 | 134,971 | — | — |
| 2014-04-25 | $62.44 | $137.19 | 160,514 | — | — |
| 2014-04-24 | $63.14 | $138.73 | 123,900 | — | — |
| 2014-04-23 | $63.63 | $139.81 | 94,929 | — | — |
| 2014-04-22 | $64.12 | $140.88 | 186,143 | — | — |
| 2014-04-21 | $63.77 | $140.11 | 208,571 | — | — |
| 2014-04-17 | $65.52 | $143.96 | 240,229 | — | — |
| 2014-04-16 | $63.28 | $139.04 | 148,271 | — | — |
| 2014-04-15 | $62.79 | $137.96 | 225,171 | — | — |
| 2014-04-14 | $62.02 | $136.27 | 201,057 | — | — |
| 2014-04-11 | $60.27 | $132.42 | 138,829 | — | — |
| 2014-04-10 | $60.48 | $132.88 | 279,471 | — | — |
| 2014-04-09 | $61.46 | $135.04 | 198,757 | — | — |
| 2014-04-08 | $60.41 | $132.73 | 183,971 | — | — |
| 2014-04-07 | $59.50 | $130.73 | 138,314 | — | — |
| 2014-04-04 | $60.06 | $131.96 | 161,800 | — | — |
| 2014-04-03 | $59.78 | $131.35 | 152,571 | — | — |
| 2014-04-02 | $59.29 | $130.27 | 170,029 | — | — |
| 2014-04-01 | $58.73 | $129.04 | 167,057 | — | — |
| 2014-03-31 | $58.52 | $128.58 | 293,729 | — | — |
| 2014-03-28 | $58.45 | $128.42 | 303,314 | — | — |
| 2014-03-27 | $57.82 | $127.04 | 182,857 | — | — |
| 2014-03-26 | $58.10 | $125.72 | 147,657 | — | — |
| 2014-03-25 | $58.38 | $126.32 | 238,714 | — | — |
| 2014-03-24 | $58.24 | $126.02 | 275,071 | — | — |
| 2014-03-21 | $59.22 | $128.14 | 213,900 | — | — |
| 2014-03-20 | $58.59 | $126.78 | 150,986 | — | — |
| 2014-03-19 | $58.45 | $126.47 | 230,471 | — | — |
| 2014-03-18 | $58.38 | $126.32 | 121,871 | — | — |
| 2014-03-17 | $57.89 | $125.26 | 144,614 | — | — |
| 2014-03-14 | $57.61 | $124.66 | 135,443 | — | — |
| 2014-03-13 | $57.26 | $123.90 | 227,029 | — | — |
| 2014-03-12 | $59.22 | $128.14 | 234,114 | — | — |
| 2014-03-11 | $58.87 | $127.38 | 312,229 | — | — |
| 2014-03-10 | $60.06 | $129.96 | 579,357 | — | — |
| 2014-03-07 | $59.50 | $128.75 | 705,486 | — | — |
| 2014-03-06 | $55.44 | $119.96 | 372,371 | — | — |
| 2014-03-05 | $56.21 | $121.63 | 233,543 | — | — |
| 2014-03-04 | $56.98 | $123.29 | 181,314 | — | — |
| 2014-03-03 | $56.77 | $122.84 | 186,543 | — | — |
| 2014-02-28 | $57.54 | $124.51 | 235,214 | — | — |
| 2014-02-27 | $56.21 | $121.63 | 290,557 | — | — |
| 2014-02-26 | $56.98 | $123.29 | 153,800 | — | — |
| 2014-02-25 | $57.26 | $123.90 | 296,000 | — | — |
| 2014-02-24 | $57.68 | $124.81 | 414,543 | — | — |
| 2014-02-21 | $55.51 | $120.11 | 191,343 | — | — |
| 2014-02-20 | $55.86 | $120.87 | 263,429 | — | — |
| 2014-02-19 | $56.35 | $121.93 | 322,771 | — | — |
| 2014-02-18 | $56.63 | $122.54 | 318,686 | — | — |
| 2014-02-14 | $55.30 | $119.66 | 183,900 | — | — |
| 2014-02-13 | $55.58 | $120.26 | 216,757 | — | — |
| 2014-02-12 | $55.79 | $120.72 | 227,714 | — | — |
| 2014-02-11 | $54.74 | $118.45 | 188,657 | — | — |
| 2014-02-10 | $53.62 | $116.02 | 274,943 | — | — |
| 2014-02-07 | $54.81 | $118.60 | 383,900 | — | — |
| 2014-02-06 | $55.86 | $120.87 | 413,186 | — | — |
| 2014-02-05 | $53.69 | $116.17 | 375,486 | — | — |
| 2014-02-04 | $51.66 | $111.78 | 376,114 | — | — |
| 2014-02-03 | $51.38 | $111.18 | 391,800 | — | — |
| 2014-01-31 | $52.29 | $113.15 | 362,343 | — | — |
| 2014-01-30 | $52.22 | $112.99 | 374,529 | — | — |
| 2014-01-29 | $50.96 | $110.27 | 283,586 | — | — |
| 2014-01-28 | $51.31 | $111.02 | 316,843 | — | — |
| 2014-01-27 | $50.96 | $110.27 | 446,971 | — | — |
| 2014-01-24 | $51.59 | $111.63 | 690,229 | — | — |
| 2014-01-23 | $49.84 | $107.84 | 958,929 | — | — |
| 2014-01-22 | $51.80 | $112.09 | 1,728,200 | — | — |
| 2014-01-21 | $57.61 | $124.66 | 369,671 | — | — |
| 2014-01-17 | $58.45 | $126.47 | 228,000 | — | — |
| 2014-01-16 | $58.45 | $126.47 | 217,986 | — | — |
| 2014-01-15 | $58.03 | $125.57 | 239,243 | — | — |
| 2014-01-14 | $57.54 | $124.51 | 266,300 | — | — |
| 2014-01-13 | $58.31 | $126.17 | 200,386 | — | — |
| 2014-01-10 | $59.22 | $128.14 | 153,000 | — | — |
| 2014-01-09 | $58.38 | $126.32 | 446,429 | — | — |
| 2014-01-08 | $60.90 | $131.78 | 217,057 | — | — |
| 2014-01-07 | $60.69 | $131.32 | 308,371 | — | — |
| 2014-01-06 | $60.13 | $130.11 | 260,886 | — | — |
| 2014-01-03 | $59.71 | $129.20 | 205,500 | — | — |
| 2014-01-02 | $60.20 | $130.26 | 362,414 | — | — |