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
- 1993-11-02 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 | $16.59 | $19.19 | 3,873,600 | — | — |
| 2014-12-30 | $16.81 | $19.45 | 1,784,600 | — | — |
| 2014-12-29 | $16.89 | $19.54 | 2,398,500 | — | — |
| 2014-12-26 | $16.60 | $19.21 | 2,913,300 | — | — |
| 2014-12-24 | $16.63 | $19.24 | 2,222,700 | — | — |
| 2014-12-23 | $16.84 | $19.48 | 4,571,400 | — | — |
| 2014-12-22 | $17.04 | $19.72 | 5,028,200 | — | — |
| 2014-12-19 | $17.45 | $20.19 | 10,295,300 | — | — |
| 2014-12-18 | $16.64 | $19.25 | 7,670,000 | — | — |
| 2014-12-17 | $16.15 | $18.69 | 8,676,000 | — | — |
| 2014-12-16 | $14.91 | $17.25 | 8,265,700 | — | — |
| 2014-12-15 | $14.33 | $16.58 | 5,094,200 | — | — |
| 2014-12-12 | $14.36 | $16.61 | 4,722,100 | — | — |
| 2014-12-11 | $15.05 | $17.41 | 7,961,800 | — | — |
| 2014-12-10 | $14.92 | $17.26 | 10,029,600 | — | — |
| 2014-12-09 | $15.79 | $18.27 | 6,933,400 | — | — |
| 2014-12-08 | $15.26 | $17.66 | 8,867,500 | — | — |
| 2014-12-05 | $15.93 | $18.32 | 6,986,500 | — | — |
| 2014-12-04 | $16.88 | $19.41 | 5,601,600 | — | — |
| 2014-12-03 | $17.54 | $20.17 | 5,162,200 | — | — |
| 2014-12-02 | $17.65 | $20.29 | 6,337,800 | — | — |
| 2014-12-01 | $17.67 | $20.32 | 5,034,600 | — | — |
| 2014-11-28 | $17.69 | $20.34 | 4,337,500 | — | — |
| 2014-11-26 | $20.40 | $23.45 | 4,186,100 | — | — |
| 2014-11-25 | $21.08 | $24.24 | 4,280,200 | — | — |
| 2014-11-24 | $21.60 | $24.83 | 5,842,300 | — | — |
| 2014-11-21 | $21.64 | $24.88 | 4,800,100 | — | — |
| 2014-11-20 | $21.28 | $24.47 | 7,586,700 | — | — |
| 2014-11-19 | $20.39 | $23.44 | 5,287,400 | — | — |
| 2014-11-18 | $20.27 | $23.31 | 5,090,300 | — | — |
| 2014-11-17 | $20.63 | $23.72 | 4,669,000 | — | — |
| 2014-11-14 | $21.33 | $24.52 | 4,803,200 | — | — |
| 2014-11-13 | $21.08 | $24.24 | 6,914,700 | — | — |
| 2014-11-12 | $21.65 | $24.89 | 4,289,200 | — | — |
| 2014-11-11 | $22.15 | $25.47 | 3,521,500 | — | — |
| 2014-11-10 | $21.76 | $25.02 | 3,328,100 | — | — |
| 2014-11-07 | $22.36 | $25.71 | 3,855,600 | — | — |
| 2014-11-06 | $21.91 | $25.19 | 4,746,500 | — | — |
| 2014-11-05 | $21.59 | $24.82 | 4,829,800 | — | — |
| 2014-11-04 | $21.23 | $24.41 | 5,835,700 | — | — |
| 2014-11-03 | $22.91 | $26.34 | 5,110,500 | — | — |
| 2014-10-31 | $23.03 | $26.48 | 5,975,400 | — | — |
| 2014-10-30 | $22.99 | $26.43 | 4,025,200 | — | — |
| 2014-10-29 | $23.25 | $26.73 | 5,791,000 | — | — |
| 2014-10-28 | $22.86 | $26.28 | 7,341,500 | — | — |
| 2014-10-27 | $22.51 | $25.88 | 5,081,900 | — | — |
| 2014-10-24 | $24.45 | $28.11 | 4,826,200 | — | — |
| 2014-10-23 | $25.81 | $29.67 | 6,735,700 | — | — |
| 2014-10-22 | $24.99 | $28.73 | 6,324,200 | — | — |
| 2014-10-21 | $26.31 | $30.25 | 5,876,700 | — | — |
| 2014-10-20 | $24.48 | $28.15 | 3,091,000 | — | — |
| 2014-10-17 | $24.17 | $27.79 | 7,467,800 | — | — |
| 2014-10-16 | $24.12 | $27.73 | 9,517,900 | — | — |
| 2014-10-15 | $22.96 | $26.40 | 10,077,900 | — | — |
| 2014-10-14 | $21.72 | $24.97 | 11,338,500 | — | — |
| 2014-10-13 | $22.93 | $26.36 | 7,974,700 | — | — |
| 2014-10-10 | $25.17 | $28.94 | 7,274,000 | — | — |
| 2014-10-09 | $26.90 | $30.93 | 4,987,200 | — | — |
| 2014-10-08 | $29.17 | $33.54 | 6,487,200 | — | — |
| 2014-10-07 | $29.14 | $33.50 | 4,548,700 | — | — |
| 2014-10-06 | $30.00 | $34.49 | 3,694,800 | — | — |
| 2014-10-03 | $29.99 | $34.48 | 3,751,700 | — | — |
| 2014-10-02 | $30.27 | $34.80 | 9,384,600 | — | — |
| 2014-10-01 | $32.10 | $36.91 | 3,197,400 | — | — |
| 2014-09-30 | $32.53 | $37.40 | 4,074,300 | — | — |
| 2014-09-29 | $33.11 | $38.07 | 3,395,800 | — | — |
| 2014-09-26 | $33.29 | $38.28 | 1,893,800 | — | — |
| 2014-09-25 | $32.72 | $37.62 | 2,034,200 | — | — |
| 2014-09-24 | $33.19 | $38.16 | 2,550,100 | — | — |
| 2014-09-23 | $32.60 | $37.48 | 2,219,400 | — | — |
| 2014-09-22 | $32.14 | $36.95 | 2,801,600 | — | — |
| 2014-09-19 | $33.07 | $38.02 | 3,799,700 | — | — |
| 2014-09-18 | $32.72 | $37.62 | 2,072,000 | — | — |
| 2014-09-17 | $32.47 | $37.33 | 2,837,000 | — | — |
| 2014-09-16 | $32.51 | $37.38 | 3,494,200 | — | — |
| 2014-09-15 | $31.66 | $36.40 | 2,206,400 | — | — |
| 2014-09-12 | $31.39 | $36.09 | 3,260,700 | — | — |
| 2014-09-11 | $32.62 | $37.50 | 3,358,600 | — | — |
| 2014-09-10 | $31.98 | $36.77 | 3,924,300 | — | — |
| 2014-09-09 | $31.85 | $36.62 | 3,073,400 | — | — |
| 2014-09-08 | $32.54 | $37.41 | 3,324,100 | — | — |
| 2014-09-05 | $33.62 | $38.54 | 2,100,100 | — | — |
| 2014-09-04 | $33.21 | $38.07 | 2,314,500 | — | — |
| 2014-09-03 | $34.66 | $39.73 | 2,484,000 | — | — |
| 2014-09-02 | $33.80 | $38.75 | 3,204,800 | — | — |
| 2014-08-29 | $34.54 | $39.59 | 2,081,200 | — | — |
| 2014-08-28 | $33.54 | $38.45 | 1,797,700 | — | — |
| 2014-08-27 | $33.80 | $38.75 | 2,129,300 | — | — |
| 2014-08-26 | $33.59 | $38.51 | 2,271,700 | — | — |
| 2014-08-25 | $32.82 | $37.62 | 1,624,500 | — | — |
| 2014-08-22 | $32.24 | $36.96 | 1,819,500 | — | — |
| 2014-08-21 | $32.37 | $37.11 | 1,774,600 | — | — |
| 2014-08-20 | $32.77 | $37.57 | 3,542,800 | — | — |
| 2014-08-19 | $32.67 | $37.45 | 3,342,500 | — | — |
| 2014-08-18 | $32.70 | $37.48 | 2,648,500 | — | — |
| 2014-08-15 | $32.88 | $37.69 | 3,602,300 | — | — |
| 2014-08-14 | $32.82 | $37.62 | 3,425,600 | — | — |
| 2014-08-13 | $33.92 | $38.88 | 1,498,500 | — | — |
| 2014-08-12 | $33.78 | $38.72 | 1,143,700 | — | — |
| 2014-08-11 | $33.92 | $38.88 | 1,371,000 | — | — |
| 2014-08-08 | $33.84 | $38.79 | 2,234,900 | — | — |
| 2014-08-07 | $33.14 | $37.99 | 2,736,800 | — | — |
| 2014-08-06 | $33.73 | $38.67 | 2,433,400 | — | — |
| 2014-08-05 | $33.71 | $38.64 | 3,518,900 | — | — |
| 2014-08-04 | $34.47 | $39.51 | 3,587,500 | — | — |
| 2014-08-01 | $34.15 | $39.15 | 3,609,700 | — | — |
| 2014-07-31 | $34.35 | $39.38 | 5,244,900 | — | — |
| 2014-07-30 | $36.24 | $41.54 | 2,932,100 | — | — |
| 2014-07-29 | $37.00 | $42.41 | 2,576,200 | — | — |
| 2014-07-28 | $37.45 | $42.93 | 2,799,800 | — | — |
| 2014-07-25 | $37.73 | $43.25 | 2,444,500 | — | — |
| 2014-07-24 | $37.39 | $42.86 | 4,009,000 | — | — |
| 2014-07-23 | $36.72 | $42.09 | 4,264,900 | — | — |
| 2014-07-22 | $36.26 | $41.57 | 2,203,600 | — | — |
| 2014-07-21 | $35.28 | $40.44 | 1,600,700 | — | — |
| 2014-07-18 | $34.91 | $40.02 | 1,396,000 | — | — |
| 2014-07-17 | $34.89 | $40.00 | 1,863,900 | — | — |
| 2014-07-16 | $35.64 | $40.86 | 3,028,400 | — | — |
| 2014-07-15 | $34.54 | $39.59 | 2,494,900 | — | — |
| 2014-07-14 | $34.79 | $39.88 | 1,281,200 | — | — |
| 2014-07-11 | $34.34 | $39.36 | 1,520,100 | — | — |
| 2014-07-10 | $34.39 | $39.42 | 1,247,000 | — | — |
| 2014-07-09 | $34.98 | $40.10 | 2,326,800 | — | — |
| 2014-07-08 | $35.03 | $40.16 | 1,496,700 | — | — |
| 2014-07-07 | $35.22 | $40.37 | 1,645,900 | — | — |
| 2014-07-03 | $35.98 | $41.24 | 1,340,300 | — | — |
| 2014-07-02 | $35.94 | $41.20 | 3,119,500 | — | — |
| 2014-07-01 | $35.34 | $40.51 | 2,308,200 | — | — |
| 2014-06-30 | $34.94 | $40.05 | 3,883,700 | — | — |
| 2014-06-27 | $34.60 | $39.66 | 3,071,600 | — | — |
| 2014-06-26 | $34.41 | $39.45 | 2,312,500 | — | — |
| 2014-06-25 | $34.09 | $39.08 | 2,064,400 | — | — |
| 2014-06-24 | $33.05 | $37.89 | 2,739,000 | — | — |
| 2014-06-23 | $34.58 | $39.64 | 1,199,900 | — | — |
| 2014-06-20 | $34.91 | $40.02 | 1,534,200 | — | — |
| 2014-06-19 | $34.85 | $39.95 | 1,338,700 | — | — |
| 2014-06-18 | $34.48 | $39.53 | 1,753,700 | — | — |
| 2014-06-17 | $33.93 | $38.89 | 1,496,800 | — | — |
| 2014-06-16 | $33.91 | $38.87 | 968,700 | — | — |
| 2014-06-13 | $34.11 | $39.10 | 1,805,600 | — | — |
| 2014-06-12 | $33.93 | $38.89 | 2,503,300 | — | — |
| 2014-06-11 | $33.29 | $38.16 | 1,218,100 | — | — |
| 2014-06-10 | $33.47 | $38.37 | 1,076,700 | — | — |
| 2014-06-09 | $33.78 | $38.61 | 1,713,000 | — | — |
| 2014-06-06 | $33.56 | $38.36 | 2,068,600 | — | — |
| 2014-06-05 | $33.01 | $37.73 | 2,298,900 | — | — |
| 2014-06-04 | $32.84 | $37.53 | 2,211,100 | — | — |
| 2014-06-03 | $33.00 | $37.72 | 2,691,000 | — | — |
| 2014-06-02 | $32.88 | $37.58 | 1,410,500 | — | — |
| 2014-05-30 | $33.09 | $37.82 | 1,068,600 | — | — |
| 2014-05-29 | $32.95 | $37.66 | 2,088,000 | — | — |
| 2014-05-28 | $32.96 | $37.67 | 1,082,500 | — | — |
| 2014-05-27 | $33.00 | $37.72 | 1,850,900 | — | — |
| 2014-05-23 | $32.88 | $37.58 | 905,000 | — | — |
| 2014-05-22 | $32.83 | $37.52 | 1,376,900 | — | — |
| 2014-05-21 | $32.65 | $37.32 | 1,311,200 | — | — |
| 2014-05-20 | $32.27 | $36.88 | 1,721,000 | — | — |
| 2014-05-19 | $32.56 | $37.21 | 2,242,000 | — | — |
| 2014-05-16 | $31.85 | $36.40 | 1,494,700 | — | — |
| 2014-05-15 | $31.93 | $36.49 | 2,305,900 | — | — |
| 2014-05-14 | $32.77 | $37.45 | 3,079,900 | — | — |
| 2014-05-13 | $32.32 | $36.94 | 2,137,200 | — | — |
| 2014-05-12 | $32.51 | $37.16 | 1,964,100 | — | — |
| 2014-05-09 | $32.29 | $36.91 | 2,342,800 | — | — |
| 2014-05-08 | $32.89 | $37.59 | 2,726,700 | — | — |
| 2014-05-07 | $33.97 | $38.83 | 2,757,300 | — | — |
| 2014-05-06 | $33.01 | $37.73 | 2,503,600 | — | — |
| 2014-05-05 | $32.87 | $37.57 | 2,642,400 | — | — |
| 2014-05-02 | $33.07 | $37.80 | 2,120,300 | — | — |
| 2014-05-01 | $32.22 | $36.83 | 3,340,200 | — | — |
| 2014-04-30 | $32.53 | $37.18 | 2,748,200 | — | — |
| 2014-04-29 | $32.32 | $36.94 | 2,756,100 | — | — |
| 2014-04-28 | $32.27 | $36.88 | 2,962,900 | — | — |
| 2014-04-25 | $32.22 | $36.83 | 3,343,600 | — | — |
| 2014-04-24 | $32.45 | $37.09 | 4,117,000 | — | — |
| 2014-04-23 | $33.49 | $38.28 | 3,212,200 | — | — |
| 2014-04-22 | $33.10 | $37.83 | 4,102,300 | — | — |
| 2014-04-21 | $33.55 | $38.35 | 2,639,800 | — | — |
| 2014-04-17 | $32.99 | $37.71 | 3,176,800 | — | — |
| 2014-04-16 | $32.69 | $37.36 | 2,322,500 | — | — |
| 2014-04-15 | $32.02 | $36.60 | 2,982,900 | — | — |
| 2014-04-14 | $31.21 | $35.67 | 1,507,500 | — | — |
| 2014-04-11 | $30.80 | $35.20 | 1,484,000 | — | — |
| 2014-04-10 | $30.63 | $35.01 | 1,373,400 | — | — |
| 2014-04-09 | $31.43 | $35.92 | 1,291,600 | — | — |
| 2014-04-08 | $31.04 | $35.48 | 2,150,500 | — | — |
| 2014-04-07 | $30.44 | $34.79 | 2,397,700 | — | — |
| 2014-04-04 | $31.36 | $35.84 | 3,761,300 | — | — |
| 2014-04-03 | $31.06 | $35.50 | 2,355,300 | — | — |
| 2014-04-02 | $31.22 | $35.68 | 2,187,300 | — | — |
| 2014-04-01 | $31.21 | $35.67 | 1,648,600 | — | — |
| 2014-03-31 | $31.68 | $36.21 | 2,678,700 | — | — |
| 2014-03-28 | $31.52 | $36.03 | 3,528,700 | — | — |
| 2014-03-27 | $30.15 | $34.46 | 2,405,100 | — | — |
| 2014-03-26 | $30.20 | $34.52 | 2,086,700 | — | — |
| 2014-03-25 | $30.77 | $35.17 | 2,076,200 | — | — |
| 2014-03-24 | $30.91 | $35.33 | 1,967,700 | — | — |
| 2014-03-21 | $31.24 | $35.71 | 4,330,700 | — | — |
| 2014-03-20 | $30.74 | $35.13 | 2,954,700 | — | — |
| 2014-03-19 | $31.04 | $35.48 | 3,672,600 | — | — |
| 2014-03-18 | $30.68 | $35.07 | 3,375,200 | — | — |
| 2014-03-17 | $30.11 | $34.41 | 5,137,400 | — | — |
| 2014-03-14 | $28.79 | $32.91 | 4,170,200 | — | — |
| 2014-03-13 | $28.77 | $32.88 | 4,449,900 | — | — |
| 2014-03-12 | $29.13 | $33.29 | 2,363,200 | — | — |
| 2014-03-11 | $28.80 | $32.92 | 2,053,500 | — | — |
| 2014-03-10 | $29.38 | $33.58 | 2,037,800 | — | — |
| 2014-03-07 | $29.24 | $33.31 | 2,338,000 | — | — |
| 2014-03-06 | $29.56 | $33.67 | 3,745,400 | — | — |
| 2014-03-05 | $28.66 | $32.64 | 5,202,000 | — | — |
| 2014-03-04 | $29.71 | $33.84 | 5,494,400 | — | — |
| 2014-03-03 | $28.57 | $32.54 | 4,996,100 | — | — |
| 2014-02-28 | $29.11 | $33.16 | 8,823,600 | — | — |
| 2014-02-27 | $29.00 | $33.03 | 3,102,800 | — | — |
| 2014-02-26 | $29.21 | $33.27 | 4,326,800 | — | — |
| 2014-02-25 | $30.45 | $34.68 | 2,210,600 | — | — |
| 2014-02-24 | $30.40 | $34.63 | 3,330,700 | — | — |
| 2014-02-21 | $29.62 | $33.74 | 3,433,900 | — | — |
| 2014-02-20 | $29.40 | $33.49 | 2,275,200 | — | — |
| 2014-02-19 | $29.39 | $33.48 | 2,523,200 | — | — |
| 2014-02-18 | $29.31 | $33.38 | 3,661,600 | — | — |
| 2014-02-14 | $28.32 | $32.26 | 2,674,000 | — | — |
| 2014-02-13 | $28.53 | $32.50 | 4,060,600 | — | — |
| 2014-02-12 | $28.22 | $32.14 | 2,119,600 | — | — |
| 2014-02-11 | $28.32 | $32.26 | 3,092,300 | — | — |
| 2014-02-10 | $27.80 | $31.66 | 3,775,000 | — | — |
| 2014-02-07 | $28.14 | $32.05 | 5,392,500 | — | — |
| 2014-02-06 | $27.87 | $31.74 | 10,481,000 | — | — |
| 2014-02-05 | $24.58 | $28.00 | 3,067,600 | — | — |
| 2014-02-04 | $24.75 | $28.19 | 3,673,900 | — | — |
| 2014-02-03 | $24.58 | $28.00 | 4,619,500 | — | — |
| 2014-01-31 | $25.69 | $29.26 | 2,306,400 | — | — |
| 2014-01-30 | $25.70 | $29.27 | 2,148,200 | — | — |
| 2014-01-29 | $25.26 | $28.77 | 3,159,000 | — | — |
| 2014-01-28 | $25.37 | $28.90 | 2,799,100 | — | — |
| 2014-01-27 | $25.01 | $28.49 | 2,159,400 | — | — |
| 2014-01-24 | $25.22 | $28.73 | 2,542,000 | — | — |
| 2014-01-23 | $25.75 | $29.33 | 2,607,700 | — | — |
| 2014-01-22 | $25.92 | $29.52 | 3,203,200 | — | — |
| 2014-01-21 | $25.29 | $28.81 | 1,558,000 | — | — |
| 2014-01-17 | $25.03 | $28.51 | 2,262,200 | — | — |
| 2014-01-16 | $24.98 | $28.45 | 1,846,700 | — | — |
| 2014-01-15 | $25.22 | $28.73 | 1,560,700 | — | — |
| 2014-01-14 | $25.11 | $28.60 | 1,464,700 | — | — |
| 2014-01-13 | $24.76 | $28.20 | 1,816,300 | — | — |
| 2014-01-10 | $25.37 | $28.90 | 2,484,900 | — | — |
| 2014-01-09 | $24.88 | $28.34 | 1,733,700 | — | — |
| 2014-01-08 | $24.99 | $28.46 | 3,384,600 | — | — |
| 2014-01-07 | $25.03 | $28.51 | 1,997,800 | — | — |
| 2014-01-06 | $24.88 | $28.34 | 2,257,900 | — | — |
| 2014-01-03 | $25.29 | $28.81 | 2,063,700 | — | — |
| 2014-01-02 | $24.96 | $28.43 | 1,924,100 | — | — |