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
- 1988-02-19 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 | $5.25 | $60.00 | 414,900 | — | — |
| 2014-12-30 | $5.27 | $60.23 | 300,500 | — | — |
| 2014-12-29 | $5.33 | $60.92 | 276,700 | — | — |
| 2014-12-26 | $5.34 | $61.03 | 183,200 | — | — |
| 2014-12-24 | $5.31 | $60.69 | 116,600 | — | — |
| 2014-12-23 | $5.33 | $60.92 | 357,200 | — | — |
| 2014-12-22 | $5.22 | $59.66 | 273,600 | — | — |
| 2014-12-19 | $5.23 | $59.78 | 824,500 | — | — |
| 2014-12-18 | $5.25 | $59.71 | 311,800 | — | — |
| 2014-12-17 | $5.26 | $59.82 | 586,700 | — | — |
| 2014-12-16 | $5.22 | $59.37 | 264,500 | — | — |
| 2014-12-15 | $5.25 | $59.71 | 321,100 | — | — |
| 2014-12-12 | $5.24 | $59.59 | 303,900 | — | — |
| 2014-12-11 | $5.34 | $60.73 | 183,700 | — | — |
| 2014-12-10 | $5.35 | $60.84 | 134,300 | — | — |
| 2014-12-09 | $5.38 | $61.18 | 204,900 | — | — |
| 2014-12-08 | $5.37 | $61.07 | 193,600 | — | — |
| 2014-12-05 | $5.38 | $61.18 | 297,800 | — | — |
| 2014-12-04 | $5.39 | $61.30 | 197,500 | — | — |
| 2014-12-03 | $5.42 | $61.64 | 313,500 | — | — |
| 2014-12-02 | $5.42 | $61.64 | 436,300 | — | — |
| 2014-12-01 | $5.42 | $61.64 | 205,000 | — | — |
| 2014-11-28 | $5.45 | $61.98 | 113,500 | — | — |
| 2014-11-26 | $5.43 | $61.75 | 187,800 | — | — |
| 2014-11-25 | $5.38 | $61.18 | 197,900 | — | — |
| 2014-11-24 | $5.36 | $60.96 | 397,000 | — | — |
| 2014-11-21 | $5.40 | $61.41 | 322,400 | — | — |
| 2014-11-20 | $5.38 | $61.18 | 318,600 | — | — |
| 2014-11-19 | $5.39 | $61.00 | 532,900 | — | — |
| 2014-11-18 | $5.42 | $61.34 | 642,200 | — | — |
| 2014-11-17 | $5.34 | $60.44 | 235,300 | — | — |
| 2014-11-14 | $5.39 | $61.00 | 273,400 | — | — |
| 2014-11-13 | $5.42 | $61.34 | 192,100 | — | — |
| 2014-11-12 | $5.43 | $61.46 | 136,300 | — | — |
| 2014-11-11 | $5.45 | $61.68 | 134,600 | — | — |
| 2014-11-10 | $5.41 | $61.23 | 124,400 | — | — |
| 2014-11-07 | $5.42 | $61.34 | 88,200 | — | — |
| 2014-11-06 | $5.41 | $61.23 | 200,400 | — | — |
| 2014-11-05 | $5.40 | $61.12 | 163,700 | — | — |
| 2014-11-04 | $5.42 | $61.34 | 188,800 | — | — |
| 2014-11-03 | $5.40 | $61.12 | 221,800 | — | — |
| 2014-10-31 | $5.40 | $61.12 | 105,500 | — | — |
| 2014-10-30 | $5.42 | $61.34 | 118,400 | — | — |
| 2014-10-29 | $5.43 | $61.46 | 117,700 | — | — |
| 2014-10-28 | $5.45 | $61.68 | 664,400 | — | — |
| 2014-10-27 | $5.38 | $60.89 | 130,000 | — | — |
| 2014-10-24 | $5.36 | $60.66 | 69,900 | — | — |
| 2014-10-23 | $5.37 | $60.78 | 303,700 | — | — |
| 2014-10-22 | $5.34 | $60.44 | 333,200 | — | — |
| 2014-10-21 | $5.35 | $60.26 | 332,300 | — | — |
| 2014-10-20 | $5.30 | $59.69 | 287,900 | — | — |
| 2014-10-17 | $5.28 | $59.47 | 301,800 | — | — |
| 2014-10-16 | $5.27 | $59.35 | 241,100 | — | — |
| 2014-10-15 | $5.34 | $60.14 | 268,800 | — | — |
| 2014-10-14 | $5.40 | $60.82 | 314,800 | — | — |
| 2014-10-13 | $5.43 | $61.16 | 219,000 | — | — |
| 2014-10-10 | $5.42 | $61.04 | 404,100 | — | — |
| 2014-10-09 | $5.43 | $61.16 | 197,500 | — | — |
| 2014-10-08 | $5.50 | $61.95 | 316,700 | — | — |
| 2014-10-07 | $5.47 | $61.61 | 155,000 | — | — |
| 2014-10-06 | $5.50 | $61.95 | 199,100 | — | — |
| 2014-10-03 | $5.50 | $61.95 | 223,600 | — | — |
| 2014-10-02 | $5.51 | $62.06 | 231,600 | — | — |
| 2014-10-01 | $5.50 | $61.95 | 390,400 | — | — |
| 2014-09-30 | $5.48 | $61.72 | 402,700 | — | — |
| 2014-09-29 | $5.54 | $62.40 | 245,700 | — | — |
| 2014-09-26 | $5.49 | $61.83 | 243,800 | — | — |
| 2014-09-25 | $5.43 | $61.16 | 289,700 | — | — |
| 2014-09-24 | $5.48 | $61.72 | 210,900 | — | — |
| 2014-09-23 | $5.45 | $61.38 | 273,300 | — | — |
| 2014-09-22 | $5.44 | $61.27 | 258,700 | — | — |
| 2014-09-19 | $5.48 | $61.43 | 288,400 | — | — |
| 2014-09-18 | $5.52 | $61.88 | 217,700 | — | — |
| 2014-09-17 | $5.48 | $61.43 | 515,100 | — | — |
| 2014-09-16 | $5.50 | $61.65 | 317,300 | — | — |
| 2014-09-15 | $5.52 | $61.88 | 325,600 | — | — |
| 2014-09-12 | $5.54 | $62.10 | 512,700 | — | — |
| 2014-09-11 | $5.59 | $62.66 | 366,700 | — | — |
| 2014-09-10 | $5.58 | $62.55 | 388,800 | — | — |
| 2014-09-09 | $5.54 | $62.10 | 305,600 | — | — |
| 2014-09-08 | $5.53 | $61.99 | 332,900 | — | — |
| 2014-09-05 | $5.54 | $62.10 | 405,400 | — | — |
| 2014-09-04 | $5.54 | $62.10 | 385,800 | — | — |
| 2014-09-03 | $5.54 | $62.10 | 450,200 | — | — |
| 2014-09-02 | $5.47 | $61.32 | 232,600 | — | — |
| 2014-08-29 | $5.45 | $61.09 | 363,700 | — | — |
| 2014-08-28 | $5.45 | $61.09 | 247,100 | — | — |
| 2014-08-27 | $5.44 | $60.98 | 358,200 | — | — |
| 2014-08-26 | $5.42 | $60.75 | 295,900 | — | — |
| 2014-08-25 | $5.45 | $61.09 | 304,700 | — | — |
| 2014-08-22 | $5.46 | $61.20 | 322,600 | — | — |
| 2014-08-21 | $5.47 | $61.32 | 232,000 | — | — |
| 2014-08-20 | $5.45 | $61.09 | 242,200 | — | — |
| 2014-08-19 | $5.42 | $60.46 | 245,200 | — | — |
| 2014-08-18 | $5.40 | $60.24 | 236,900 | — | — |
| 2014-08-15 | $5.38 | $60.02 | 275,000 | — | — |
| 2014-08-14 | $5.39 | $60.13 | 273,800 | — | — |
| 2014-08-13 | $5.41 | $60.35 | 381,200 | — | — |
| 2014-08-12 | $5.42 | $60.46 | 473,500 | — | — |
| 2014-08-11 | $5.41 | $60.35 | 268,800 | — | — |
| 2014-08-08 | $5.38 | $60.02 | 431,600 | — | — |
| 2014-08-07 | $5.37 | $59.91 | 239,100 | — | — |
| 2014-08-06 | $5.39 | $60.13 | 195,100 | — | — |
| 2014-08-05 | $5.37 | $59.91 | 374,800 | — | — |
| 2014-08-04 | $5.45 | $60.80 | 218,600 | — | — |
| 2014-08-01 | $5.48 | $61.13 | 266,200 | — | — |
| 2014-07-31 | $5.47 | $61.02 | 308,700 | — | — |
| 2014-07-30 | $5.47 | $61.02 | 446,500 | — | — |
| 2014-07-29 | $5.49 | $61.24 | 382,900 | — | — |
| 2014-07-28 | $5.50 | $61.36 | 341,300 | — | — |
| 2014-07-25 | $5.49 | $61.24 | 278,300 | — | — |
| 2014-07-24 | $5.51 | $61.47 | 183,300 | — | — |
| 2014-07-23 | $5.54 | $61.80 | 227,700 | — | — |
| 2014-07-22 | $5.53 | $61.69 | 354,100 | — | — |
| 2014-07-21 | $5.55 | $61.62 | 209,600 | — | — |
| 2014-07-18 | $5.57 | $61.85 | 253,900 | — | — |
| 2014-07-17 | $5.55 | $61.62 | 265,000 | — | — |
| 2014-07-16 | $5.56 | $61.73 | 309,700 | — | — |
| 2014-07-15 | $5.58 | $61.96 | 267,600 | — | — |
| 2014-07-14 | $5.59 | $62.07 | 349,000 | — | — |
| 2014-07-11 | $5.58 | $61.96 | 195,800 | — | — |
| 2014-07-10 | $5.59 | $62.07 | 180,500 | — | — |
| 2014-07-09 | $5.57 | $61.85 | 185,100 | — | — |
| 2014-07-08 | $5.59 | $62.07 | 239,400 | — | — |
| 2014-07-07 | $5.59 | $62.07 | 221,600 | — | — |
| 2014-07-03 | $5.59 | $62.07 | 261,500 | — | — |
| 2014-07-02 | $5.57 | $61.85 | 224,100 | — | — |
| 2014-07-01 | $5.56 | $61.73 | 380,600 | — | — |
| 2014-06-30 | $5.55 | $61.62 | 334,800 | — | — |
| 2014-06-27 | $5.55 | $61.62 | 226,300 | — | — |
| 2014-06-26 | $5.57 | $61.85 | 415,000 | — | — |
| 2014-06-25 | $5.65 | $62.73 | 264,200 | — | — |
| 2014-06-24 | $5.59 | $62.07 | 278,000 | — | — |
| 2014-06-23 | $5.59 | $62.07 | 299,100 | — | — |
| 2014-06-20 | $5.57 | $61.85 | 301,700 | — | — |
| 2014-06-19 | $5.58 | $61.67 | 320,700 | — | — |
| 2014-06-18 | $5.60 | $61.89 | 608,700 | — | — |
| 2014-06-17 | $5.60 | $61.89 | 279,900 | — | — |
| 2014-06-16 | $5.59 | $61.78 | 336,200 | — | — |
| 2014-06-13 | $5.58 | $61.67 | 239,100 | — | — |
| 2014-06-12 | $5.58 | $61.67 | 285,400 | — | — |
| 2014-06-11 | $5.55 | $61.34 | 209,300 | — | — |
| 2014-06-10 | $5.53 | $61.12 | 213,400 | — | — |
| 2014-06-09 | $5.50 | $60.78 | 283,200 | — | — |
| 2014-06-06 | $5.49 | $60.67 | 334,200 | — | — |
| 2014-06-05 | $5.49 | $60.67 | 212,500 | — | — |
| 2014-06-04 | $5.52 | $61.00 | 501,900 | — | — |
| 2014-06-03 | $5.48 | $60.56 | 387,500 | — | — |
| 2014-06-02 | $5.47 | $60.45 | 577,400 | — | — |
| 2014-05-30 | $5.53 | $61.12 | 325,900 | — | — |
| 2014-05-29 | $5.53 | $61.12 | 582,400 | — | — |
| 2014-05-28 | $5.49 | $60.67 | 326,600 | — | — |
| 2014-05-27 | $5.48 | $60.56 | 408,800 | — | — |
| 2014-05-23 | $5.53 | $61.12 | 323,500 | — | — |
| 2014-05-22 | $5.51 | $60.89 | 187,400 | — | — |
| 2014-05-21 | $5.55 | $61.34 | 298,900 | — | — |
| 2014-05-20 | $5.56 | $61.16 | 302,000 | — | — |
| 2014-05-19 | $5.51 | $60.61 | 408,500 | — | — |
| 2014-05-16 | $5.52 | $60.72 | 350,300 | — | — |
| 2014-05-15 | $5.52 | $60.72 | 376,300 | — | — |
| 2014-05-14 | $5.54 | $60.94 | 437,300 | — | — |
| 2014-05-13 | $5.55 | $61.05 | 286,100 | — | — |
| 2014-05-12 | $5.55 | $61.05 | 377,800 | — | — |
| 2014-05-09 | $5.56 | $61.16 | 260,300 | — | — |
| 2014-05-08 | $5.54 | $60.94 | 178,800 | — | — |
| 2014-05-07 | $5.55 | $61.05 | 128,300 | — | — |
| 2014-05-06 | $5.55 | $61.05 | 177,300 | — | — |
| 2014-05-05 | $5.53 | $60.83 | 264,600 | — | — |
| 2014-05-02 | $5.54 | $60.94 | 274,100 | — | — |
| 2014-05-01 | $5.55 | $61.05 | 323,000 | — | — |
| 2014-04-30 | $5.55 | $61.05 | 390,700 | — | — |
| 2014-04-29 | $5.54 | $60.94 | 325,200 | — | — |
| 2014-04-28 | $5.53 | $60.83 | 269,000 | — | — |
| 2014-04-25 | $5.57 | $61.27 | 160,300 | — | — |
| 2014-04-24 | $5.57 | $61.27 | 351,600 | — | — |
| 2014-04-23 | $5.58 | $61.38 | 165,000 | — | — |
| 2014-04-22 | $5.59 | $61.49 | 584,700 | — | — |
| 2014-04-21 | $5.53 | $60.54 | 463,500 | — | — |
| 2014-04-17 | $5.54 | $60.65 | 312,100 | — | — |
| 2014-04-16 | $5.52 | $60.43 | 567,500 | — | — |
| 2014-04-15 | $5.49 | $60.11 | 632,200 | — | — |
| 2014-04-14 | $5.47 | $59.89 | 627,400 | — | — |
| 2014-04-11 | $5.53 | $60.54 | 453,600 | — | — |
| 2014-04-10 | $5.54 | $60.65 | 415,800 | — | — |
| 2014-04-09 | $5.56 | $60.87 | 814,000 | — | — |
| 2014-04-08 | $5.50 | $60.22 | 277,000 | — | — |
| 2014-04-07 | $5.50 | $60.22 | 511,100 | — | — |
| 2014-04-04 | $5.52 | $60.43 | 426,000 | — | — |
| 2014-04-03 | $5.53 | $60.54 | 519,700 | — | — |
| 2014-04-02 | $5.52 | $60.43 | 587,000 | — | — |
| 2014-04-01 | $5.49 | $60.11 | 484,000 | — | — |
| 2014-03-31 | $5.53 | $60.54 | 374,600 | — | — |
| 2014-03-28 | $5.52 | $60.43 | 260,300 | — | — |
| 2014-03-27 | $5.49 | $60.11 | 265,100 | — | — |
| 2014-03-26 | $5.49 | $60.11 | 328,900 | — | — |
| 2014-03-25 | $5.52 | $60.43 | 339,500 | — | — |
| 2014-03-24 | $5.50 | $60.22 | 247,100 | — | — |
| 2014-03-21 | $5.51 | $60.32 | 257,200 | — | — |
| 2014-03-20 | $5.47 | $59.89 | 355,200 | — | — |
| 2014-03-19 | $5.50 | $59.93 | 305,600 | — | — |
| 2014-03-18 | $5.50 | $59.93 | 383,700 | — | — |
| 2014-03-17 | $5.48 | $59.71 | 367,400 | — | — |
| 2014-03-14 | $5.44 | $59.28 | 382,800 | — | — |
| 2014-03-13 | $5.47 | $59.60 | 353,700 | — | — |
| 2014-03-12 | $5.48 | $59.71 | 302,600 | — | — |
| 2014-03-11 | $5.50 | $59.93 | 406,500 | — | — |
| 2014-03-10 | $5.46 | $59.49 | 499,900 | — | — |
| 2014-03-07 | $5.50 | $59.93 | 487,700 | — | — |
| 2014-03-06 | $5.50 | $59.93 | 388,300 | — | — |
| 2014-03-05 | $5.48 | $59.71 | 273,400 | — | — |
| 2014-03-04 | $5.49 | $59.82 | 305,600 | — | — |
| 2014-03-03 | $5.48 | $59.71 | 355,700 | — | — |
| 2014-02-28 | $5.52 | $60.15 | 387,000 | — | — |
| 2014-02-27 | $5.48 | $59.71 | 424,200 | — | — |
| 2014-02-26 | $5.49 | $59.82 | 351,200 | — | — |
| 2014-02-25 | $5.50 | $59.93 | 263,900 | — | — |
| 2014-02-24 | $5.48 | $59.71 | 519,700 | — | — |
| 2014-02-21 | $5.50 | $59.93 | 365,300 | — | — |
| 2014-02-20 | $5.48 | $59.71 | 227,200 | — | — |
| 2014-02-19 | $5.48 | $59.43 | 291,500 | — | — |
| 2014-02-18 | $5.46 | $59.21 | 363,200 | — | — |
| 2014-02-14 | $5.45 | $59.10 | 310,900 | — | — |
| 2014-02-13 | $5.47 | $59.32 | 460,100 | — | — |
| 2014-02-12 | $5.45 | $59.10 | 444,000 | — | — |
| 2014-02-11 | $5.44 | $59.00 | 346,900 | — | — |
| 2014-02-10 | $5.38 | $58.34 | 250,000 | — | — |
| 2014-02-07 | $5.41 | $58.67 | 184,600 | — | — |
| 2014-02-06 | $5.40 | $58.56 | 225,000 | — | — |
| 2014-02-05 | $5.36 | $58.13 | 223,600 | — | — |
| 2014-02-04 | $5.38 | $58.34 | 158,500 | — | — |
| 2014-02-03 | $5.33 | $57.80 | 379,500 | — | — |
| 2014-01-31 | $5.39 | $58.45 | 361,600 | — | — |
| 2014-01-30 | $5.41 | $58.67 | 373,000 | — | — |
| 2014-01-29 | $5.36 | $58.13 | 468,100 | — | — |
| 2014-01-28 | $5.43 | $58.89 | 512,600 | — | — |
| 2014-01-27 | $5.39 | $58.45 | 427,400 | — | — |
| 2014-01-24 | $5.47 | $59.32 | 318,300 | — | — |
| 2014-01-23 | $5.56 | $60.30 | 540,400 | — | — |
| 2014-01-22 | $5.48 | $59.43 | 413,000 | — | — |
| 2014-01-21 | $5.50 | $59.36 | 309,300 | — | — |
| 2014-01-17 | $5.51 | $59.47 | 401,200 | — | — |
| 2014-01-16 | $5.52 | $59.58 | 593,500 | — | — |
| 2014-01-15 | $5.50 | $59.36 | 471,200 | — | — |
| 2014-01-14 | $5.51 | $59.47 | 526,500 | — | — |
| 2014-01-13 | $5.47 | $59.04 | 619,400 | — | — |
| 2014-01-10 | $5.53 | $59.69 | 423,400 | — | — |
| 2014-01-09 | $5.50 | $59.36 | 241,500 | — | — |
| 2014-01-08 | $5.52 | $59.58 | 233,100 | — | — |
| 2014-01-07 | $5.51 | $59.47 | 221,700 | — | — |
| 2014-01-06 | $5.49 | $59.26 | 210,800 | — | — |
| 2014-01-03 | $5.46 | $58.93 | 211,100 | — | — |
| 2014-01-02 | $5.44 | $58.72 | 366,300 | — | — |