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 | $14.63 | $38.87 | 945,800 | — | — |
| 2014-12-30 | $14.75 | $39.18 | 638,900 | — | — |
| 2014-12-29 | $14.71 | $39.08 | 1,097,500 | — | — |
| 2014-12-26 | $14.66 | $38.95 | 487,100 | — | — |
| 2014-12-24 | $14.59 | $38.76 | 394,100 | — | — |
| 2014-12-23 | $14.57 | $38.71 | 860,800 | — | — |
| 2014-12-22 | $14.42 | $38.31 | 1,106,600 | — | — |
| 2014-12-19 | $14.42 | $38.31 | 4,784,300 | — | — |
| 2014-12-18 | $14.36 | $38.15 | 1,252,700 | — | — |
| 2014-12-17 | $14.17 | $37.64 | 1,005,100 | — | — |
| 2014-12-16 | $13.96 | $37.09 | 1,543,100 | — | — |
| 2014-12-15 | $14.08 | $37.40 | 2,014,000 | — | — |
| 2014-12-12 | $14.22 | $37.78 | 1,552,200 | — | — |
| 2014-12-11 | $14.54 | $38.63 | 1,370,300 | — | — |
| 2014-12-10 | $14.41 | $38.28 | 1,699,900 | — | — |
| 2014-12-09 | $14.62 | $38.84 | 1,403,900 | — | — |
| 2014-12-08 | $14.86 | $39.48 | 1,472,200 | — | — |
| 2014-12-05 | $14.75 | $39.18 | 820,100 | — | — |
| 2014-12-04 | $14.75 | $39.18 | 1,073,100 | — | — |
| 2014-12-03 | $14.88 | $39.53 | 1,047,100 | — | — |
| 2014-12-02 | $14.93 | $39.18 | 1,514,300 | — | — |
| 2014-12-01 | $15.01 | $39.39 | 994,800 | — | — |
| 2014-11-28 | $15.13 | $39.70 | 551,900 | — | — |
| 2014-11-26 | $15.28 | $40.10 | 990,600 | — | — |
| 2014-11-25 | $15.36 | $40.31 | 1,890,500 | — | — |
| 2014-11-24 | $15.23 | $39.96 | 1,338,900 | — | — |
| 2014-11-21 | $14.95 | $39.23 | 748,200 | — | — |
| 2014-11-20 | $14.90 | $39.10 | 956,700 | — | — |
| 2014-11-19 | $14.86 | $38.99 | 992,700 | — | — |
| 2014-11-18 | $15.09 | $39.60 | 1,192,800 | — | — |
| 2014-11-17 | $15.06 | $39.52 | 1,837,500 | — | — |
| 2014-11-14 | $15.12 | $39.68 | 986,700 | — | — |
| 2014-11-13 | $15.14 | $39.73 | 1,428,700 | — | — |
| 2014-11-12 | $15.10 | $39.62 | 869,100 | — | — |
| 2014-11-11 | $14.93 | $39.18 | 1,244,800 | — | — |
| 2014-11-10 | $15.06 | $39.52 | 1,149,600 | — | — |
| 2014-11-07 | $15.08 | $39.57 | 2,040,800 | — | — |
| 2014-11-06 | $14.91 | $39.12 | 1,272,400 | — | — |
| 2014-11-05 | $14.94 | $39.20 | 1,380,900 | — | — |
| 2014-11-04 | $14.82 | $38.89 | 1,459,100 | — | — |
| 2014-11-03 | $14.70 | $38.57 | 1,476,300 | — | — |
| 2014-10-31 | $14.77 | $38.76 | 1,449,800 | — | — |
| 2014-10-30 | $14.58 | $38.26 | 1,362,900 | — | — |
| 2014-10-29 | $14.52 | $38.10 | 1,489,100 | — | — |
| 2014-10-28 | $14.58 | $38.26 | 1,128,800 | — | — |
| 2014-10-27 | $14.34 | $37.63 | 1,125,800 | — | — |
| 2014-10-24 | $14.42 | $37.84 | 1,643,000 | — | — |
| 2014-10-23 | $14.55 | $38.18 | 1,729,300 | — | — |
| 2014-10-22 | $14.60 | $38.31 | 1,715,400 | — | — |
| 2014-10-21 | $14.68 | $38.52 | 1,420,900 | — | — |
| 2014-10-20 | $14.29 | $37.50 | 1,480,200 | — | — |
| 2014-10-17 | $14.09 | $36.97 | 5,214,500 | — | — |
| 2014-10-16 | $13.95 | $36.61 | 2,534,400 | — | — |
| 2014-10-15 | $13.81 | $36.24 | 2,942,700 | — | — |
| 2014-10-14 | $13.81 | $36.24 | 2,674,600 | — | — |
| 2014-10-13 | $13.74 | $36.05 | 1,920,400 | — | — |
| 2014-10-10 | $13.94 | $36.58 | 2,164,400 | — | — |
| 2014-10-09 | $14.10 | $37.00 | 1,866,100 | — | — |
| 2014-10-08 | $14.37 | $37.71 | 1,680,400 | — | — |
| 2014-10-07 | $14.24 | $37.37 | 1,749,900 | — | — |
| 2014-10-06 | $14.38 | $37.73 | 1,698,600 | — | — |
| 2014-10-03 | $14.57 | $38.23 | 1,135,800 | — | — |
| 2014-10-02 | $14.29 | $37.50 | 1,286,900 | — | — |
| 2014-10-01 | $14.22 | $37.31 | 2,474,200 | — | — |
| 2014-09-30 | $14.28 | $37.47 | 1,615,900 | — | — |
| 2014-09-29 | $14.52 | $38.10 | 1,649,000 | — | — |
| 2014-09-26 | $14.53 | $38.13 | 1,138,200 | — | — |
| 2014-09-25 | $14.35 | $37.65 | 1,112,600 | — | — |
| 2014-09-24 | $14.50 | $38.05 | 1,470,700 | — | — |
| 2014-09-23 | $14.39 | $37.76 | 1,676,900 | — | — |
| 2014-09-22 | $14.60 | $38.31 | 1,277,800 | — | — |
| 2014-09-19 | $14.68 | $38.52 | 3,525,600 | — | — |
| 2014-09-18 | $14.90 | $39.10 | 983,000 | — | — |
| 2014-09-17 | $14.96 | $39.26 | 880,500 | — | — |
| 2014-09-16 | $14.83 | $38.91 | 1,173,400 | — | — |
| 2014-09-15 | $14.91 | $39.12 | 894,000 | — | — |
| 2014-09-12 | $14.79 | $38.81 | 984,300 | — | — |
| 2014-09-11 | $14.93 | $39.18 | 936,900 | — | — |
| 2014-09-10 | $14.76 | $38.73 | 957,000 | — | — |
| 2014-09-09 | $14.74 | $38.68 | 1,206,800 | — | — |
| 2014-09-08 | $14.95 | $39.23 | 834,400 | — | — |
| 2014-09-05 | $14.95 | $39.23 | 855,600 | — | — |
| 2014-09-04 | $14.87 | $39.02 | 1,469,600 | — | — |
| 2014-09-03 | $15.02 | $39.41 | 1,153,200 | — | — |
| 2014-09-02 | $15.29 | $39.64 | 1,876,200 | — | — |
| 2014-08-29 | $15.35 | $39.80 | 1,327,900 | — | — |
| 2014-08-28 | $15.26 | $39.56 | 867,900 | — | — |
| 2014-08-27 | $15.36 | $39.82 | 835,300 | — | — |
| 2014-08-26 | $15.24 | $39.51 | 867,400 | — | — |
| 2014-08-25 | $15.25 | $39.54 | 1,137,100 | — | — |
| 2014-08-22 | $15.08 | $39.10 | 1,178,000 | — | — |
| 2014-08-21 | $15.00 | $38.89 | 778,400 | — | — |
| 2014-08-20 | $14.94 | $38.73 | 877,400 | — | — |
| 2014-08-19 | $14.90 | $38.63 | 752,100 | — | — |
| 2014-08-18 | $14.90 | $38.63 | 931,100 | — | — |
| 2014-08-15 | $14.76 | $38.27 | 1,041,900 | — | — |
| 2014-08-14 | $14.77 | $38.29 | 1,033,600 | — | — |
| 2014-08-13 | $14.66 | $38.01 | 1,518,700 | — | — |
| 2014-08-12 | $14.47 | $37.52 | 1,539,600 | — | — |
| 2014-08-11 | $14.45 | $37.46 | 2,353,900 | — | — |
| 2014-08-08 | $14.39 | $37.31 | 1,971,800 | — | — |
| 2014-08-07 | $14.32 | $37.13 | 1,871,000 | — | — |
| 2014-08-06 | $14.50 | $37.59 | 1,926,200 | — | — |
| 2014-08-05 | $14.37 | $37.26 | 1,923,200 | — | — |
| 2014-08-04 | $14.58 | $37.80 | 2,146,600 | — | — |
| 2014-08-01 | $14.50 | $37.59 | 3,080,400 | — | — |
| 2014-07-31 | $14.39 | $37.31 | 2,865,600 | — | — |
| 2014-07-30 | $14.78 | $38.32 | 1,850,500 | — | — |
| 2014-07-29 | $14.87 | $38.55 | 3,238,900 | — | — |
| 2014-07-28 | $15.18 | $39.36 | 2,823,000 | — | — |
| 2014-07-25 | $15.51 | $40.21 | 2,608,100 | — | — |
| 2014-07-24 | $15.88 | $41.17 | 2,957,200 | — | — |
| 2014-07-23 | $16.79 | $43.53 | 1,380,500 | — | — |
| 2014-07-22 | $16.80 | $43.56 | 1,500,700 | — | — |
| 2014-07-21 | $16.74 | $43.40 | 1,467,800 | — | — |
| 2014-07-18 | $16.77 | $43.48 | 3,243,000 | — | — |
| 2014-07-17 | $16.48 | $42.73 | 1,715,600 | — | — |
| 2014-07-16 | $16.66 | $43.19 | 1,849,500 | — | — |
| 2014-07-15 | $16.64 | $43.14 | 1,222,300 | — | — |
| 2014-07-14 | $16.63 | $43.12 | 1,054,500 | — | — |
| 2014-07-11 | $16.52 | $42.83 | 1,449,000 | — | — |
| 2014-07-10 | $16.50 | $42.78 | 1,671,300 | — | — |
| 2014-07-09 | $16.42 | $42.57 | 1,097,300 | — | — |
| 2014-07-08 | $16.34 | $42.36 | 2,177,400 | — | — |
| 2014-07-07 | $16.51 | $42.80 | 1,451,700 | — | — |
| 2014-07-03 | $16.81 | $43.58 | 453,600 | — | — |
| 2014-07-02 | $16.67 | $43.22 | 993,300 | — | — |
| 2014-07-01 | $16.82 | $43.61 | 2,188,700 | — | — |
| 2014-06-30 | $16.54 | $42.88 | 1,317,600 | — | — |
| 2014-06-27 | $16.45 | $42.65 | 2,503,600 | — | — |
| 2014-06-26 | $16.52 | $42.83 | 1,000,400 | — | — |
| 2014-06-25 | $16.63 | $43.12 | 1,667,100 | — | — |
| 2014-06-24 | $16.69 | $43.27 | 1,171,700 | — | — |
| 2014-06-23 | $16.89 | $43.79 | 997,400 | — | — |
| 2014-06-20 | $17.00 | $44.07 | 1,895,900 | — | — |
| 2014-06-19 | $17.09 | $44.31 | 748,500 | — | — |
| 2014-06-18 | $17.14 | $44.44 | 1,603,500 | — | — |
| 2014-06-17 | $17.00 | $44.07 | 2,079,800 | — | — |
| 2014-06-16 | $16.69 | $43.27 | 1,317,300 | — | — |
| 2014-06-13 | $16.94 | $43.92 | 881,900 | — | — |
| 2014-06-12 | $17.00 | $44.07 | 1,311,200 | — | — |
| 2014-06-11 | $16.99 | $44.05 | 1,158,200 | — | — |
| 2014-06-10 | $17.01 | $44.10 | 1,155,500 | — | — |
| 2014-06-09 | $17.02 | $44.13 | 820,900 | — | — |
| 2014-06-06 | $17.00 | $44.07 | 816,400 | — | — |
| 2014-06-05 | $16.93 | $43.89 | 812,100 | — | — |
| 2014-06-04 | $16.84 | $43.66 | 962,900 | — | — |
| 2014-06-03 | $16.60 | $43.04 | 1,678,100 | — | — |
| 2014-06-02 | $16.97 | $44.00 | 923,500 | — | — |
| 2014-05-30 | $17.10 | $43.86 | 1,153,700 | — | — |
| 2014-05-29 | $17.15 | $43.99 | 809,900 | — | — |
| 2014-05-28 | $17.23 | $44.19 | 1,186,700 | — | — |
| 2014-05-27 | $17.02 | $43.65 | 732,800 | — | — |
| 2014-05-23 | $16.99 | $43.58 | 887,900 | — | — |
| 2014-05-22 | $16.95 | $43.47 | 1,277,400 | — | — |
| 2014-05-21 | $16.79 | $43.06 | 1,731,800 | — | — |
| 2014-05-20 | $16.90 | $43.35 | 1,518,300 | — | — |
| 2014-05-19 | $16.84 | $43.19 | 1,106,800 | — | — |
| 2014-05-16 | $16.54 | $42.42 | 1,103,900 | — | — |
| 2014-05-15 | $16.70 | $42.83 | 1,184,800 | — | — |
| 2014-05-14 | $16.84 | $43.19 | 839,500 | — | — |
| 2014-05-13 | $17.05 | $43.73 | 943,000 | — | — |
| 2014-05-12 | $17.03 | $43.68 | 1,349,300 | — | — |
| 2014-05-09 | $16.85 | $43.22 | 1,065,600 | — | — |
| 2014-05-08 | $16.77 | $43.01 | 943,900 | — | — |
| 2014-05-07 | $16.83 | $43.17 | 1,312,200 | — | — |
| 2014-05-06 | $16.77 | $43.01 | 1,390,500 | — | — |
| 2014-05-05 | $16.70 | $42.83 | 831,100 | — | — |
| 2014-05-02 | $16.73 | $42.91 | 942,700 | — | — |
| 2014-05-01 | $16.73 | $42.91 | 1,287,200 | — | — |
| 2014-04-30 | $16.56 | $42.47 | 1,127,600 | — | — |
| 2014-04-29 | $16.44 | $42.17 | 1,305,700 | — | — |
| 2014-04-28 | $16.27 | $41.73 | 1,647,400 | — | — |
| 2014-04-25 | $16.64 | $42.68 | 1,134,200 | — | — |
| 2014-04-24 | $16.37 | $41.99 | 1,495,700 | — | — |
| 2014-04-23 | $16.91 | $43.37 | 1,192,300 | — | — |
| 2014-04-22 | $16.83 | $43.17 | 1,524,100 | — | — |
| 2014-04-21 | $16.49 | $42.29 | 1,006,500 | — | — |
| 2014-04-17 | $16.53 | $42.40 | 2,112,100 | — | — |
| 2014-04-16 | $16.44 | $42.17 | 965,500 | — | — |
| 2014-04-15 | $16.07 | $41.22 | 886,700 | — | — |
| 2014-04-14 | $15.79 | $40.50 | 870,800 | — | — |
| 2014-04-11 | $15.92 | $40.83 | 967,500 | — | — |
| 2014-04-10 | $15.94 | $40.88 | 1,124,800 | — | — |
| 2014-04-09 | $16.46 | $42.22 | 958,600 | — | — |
| 2014-04-08 | $16.15 | $41.42 | 1,040,000 | — | — |
| 2014-04-07 | $15.88 | $40.73 | 1,191,300 | — | — |
| 2014-04-04 | $16.22 | $41.60 | 1,103,700 | — | — |
| 2014-04-03 | $16.58 | $42.53 | 1,381,700 | — | — |
| 2014-04-02 | $16.54 | $42.42 | 884,300 | — | — |
| 2014-04-01 | $16.48 | $42.27 | 1,081,900 | — | — |
| 2014-03-31 | $16.40 | $42.06 | 1,153,400 | — | — |
| 2014-03-28 | $15.96 | $40.94 | 1,061,100 | — | — |
| 2014-03-27 | $15.87 | $40.70 | 1,133,800 | — | — |
| 2014-03-26 | $15.72 | $40.32 | 881,800 | — | — |
| 2014-03-25 | $15.90 | $40.78 | 958,500 | — | — |
| 2014-03-24 | $15.92 | $40.83 | 1,450,600 | — | — |
| 2014-03-21 | $16.15 | $41.42 | 3,602,500 | — | — |
| 2014-03-20 | $15.71 | $40.29 | 1,996,000 | — | — |
| 2014-03-19 | $15.92 | $40.83 | 993,000 | — | — |
| 2014-03-18 | $16.06 | $41.19 | 1,715,400 | — | — |
| 2014-03-17 | $15.91 | $40.81 | 1,296,900 | — | — |
| 2014-03-14 | $15.72 | $40.32 | 1,221,100 | — | — |
| 2014-03-13 | $15.66 | $40.17 | 1,187,400 | — | — |
| 2014-03-12 | $15.86 | $40.68 | 1,076,800 | — | — |
| 2014-03-11 | $15.75 | $40.40 | 857,100 | — | — |
| 2014-03-10 | $15.90 | $40.78 | 792,900 | — | — |
| 2014-03-07 | $15.91 | $40.81 | 1,329,800 | — | — |
| 2014-03-06 | $15.83 | $40.60 | 1,247,100 | — | — |
| 2014-03-05 | $15.73 | $40.35 | 1,007,300 | — | — |
| 2014-03-04 | $15.75 | $40.40 | 2,106,400 | — | — |
| 2014-03-03 | $15.35 | $39.37 | 2,239,400 | — | — |
| 2014-02-28 | $15.56 | $39.91 | 1,425,300 | — | — |
| 2014-02-27 | $15.71 | $39.82 | 1,043,000 | — | — |
| 2014-02-26 | $15.59 | $39.52 | 1,159,400 | — | — |
| 2014-02-25 | $15.50 | $39.29 | 1,155,100 | — | — |
| 2014-02-24 | $15.41 | $39.06 | 1,251,200 | — | — |
| 2014-02-21 | $15.41 | $39.06 | 1,090,700 | — | — |
| 2014-02-20 | $15.29 | $38.76 | 1,125,900 | — | — |
| 2014-02-19 | $15.14 | $38.38 | 1,494,800 | — | — |
| 2014-02-18 | $15.52 | $39.34 | 795,300 | — | — |
| 2014-02-14 | $15.39 | $39.01 | 875,800 | — | — |
| 2014-02-13 | $15.34 | $38.89 | 962,900 | — | — |
| 2014-02-12 | $15.25 | $38.66 | 1,212,900 | — | — |
| 2014-02-11 | $15.33 | $38.86 | 1,515,300 | — | — |
| 2014-02-10 | $15.15 | $38.41 | 1,079,100 | — | — |
| 2014-02-07 | $15.05 | $38.15 | 1,212,500 | — | — |
| 2014-02-06 | $14.86 | $37.67 | 1,214,200 | — | — |
| 2014-02-05 | $14.78 | $37.47 | 1,328,100 | — | — |
| 2014-02-04 | $14.72 | $37.32 | 7,693,800 | — | — |
| 2014-02-03 | $14.70 | $37.26 | 3,096,100 | — | — |
| 2014-01-31 | $15.62 | $39.60 | 1,485,300 | — | — |
| 2014-01-30 | $15.76 | $39.95 | 1,187,300 | — | — |
| 2014-01-29 | $15.53 | $39.37 | 1,443,400 | — | — |
| 2014-01-28 | $15.69 | $39.77 | 1,297,600 | — | — |
| 2014-01-27 | $15.65 | $39.67 | 2,157,900 | — | — |
| 2014-01-24 | $15.48 | $39.24 | 2,707,700 | — | — |
| 2014-01-23 | $16.52 | $41.88 | 2,229,300 | — | — |
| 2014-01-22 | $16.87 | $42.77 | 1,266,800 | — | — |
| 2014-01-21 | $16.76 | $42.49 | 1,326,700 | — | — |
| 2014-01-17 | $16.79 | $42.56 | 3,709,600 | — | — |
| 2014-01-16 | $16.76 | $42.49 | 762,500 | — | — |
| 2014-01-15 | $16.79 | $42.56 | 1,059,900 | — | — |
| 2014-01-14 | $16.71 | $42.36 | 1,249,600 | — | — |
| 2014-01-13 | $16.49 | $41.80 | 1,417,300 | — | — |
| 2014-01-10 | $17.12 | $43.40 | 1,079,900 | — | — |
| 2014-01-09 | $16.99 | $43.07 | 1,411,500 | — | — |
| 2014-01-08 | $17.02 | $43.15 | 2,406,300 | — | — |
| 2014-01-07 | $17.12 | $43.40 | 1,461,200 | — | — |
| 2014-01-06 | $16.85 | $42.71 | 1,723,600 | — | — |
| 2014-01-03 | $17.01 | $43.12 | 934,200 | — | — |
| 2014-01-02 | $17.05 | $43.22 | 1,064,800 | — | — |