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
- 1993-05-28 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 | $18.33 | $27.76 | 10,588,100 | — | — |
| 2014-12-30 | $18.68 | $28.29 | 10,603,700 | — | — |
| 2014-12-29 | $18.79 | $28.46 | 10,827,800 | — | — |
| 2014-12-26 | $18.89 | $28.61 | 7,770,000 | — | — |
| 2014-12-24 | $18.77 | $28.43 | 6,754,100 | — | — |
| 2014-12-23 | $19.14 | $28.99 | 11,555,900 | — | — |
| 2014-12-22 | $19.35 | $29.31 | 16,592,500 | — | — |
| 2014-12-19 | $19.70 | $29.84 | 38,212,100 | — | — |
| 2014-12-18 | $18.26 | $27.66 | 25,783,200 | — | — |
| 2014-12-17 | $18.21 | $27.58 | 28,287,700 | — | — |
| 2014-12-16 | $16.78 | $25.41 | 25,492,700 | — | — |
| 2014-12-15 | $16.25 | $24.61 | 15,814,800 | — | — |
| 2014-12-12 | $16.47 | $24.95 | 18,846,700 | — | — |
| 2014-12-11 | $17.02 | $25.78 | 17,548,900 | — | — |
| 2014-12-10 | $17.39 | $26.34 | 22,907,700 | — | — |
| 2014-12-09 | $18.23 | $27.61 | 20,727,900 | — | — |
| 2014-12-08 | $17.79 | $26.94 | 19,874,400 | — | — |
| 2014-12-05 | $18.72 | $28.35 | 16,385,600 | — | — |
| 2014-12-04 | $18.68 | $28.29 | 18,240,300 | — | — |
| 2014-12-03 | $19.57 | $29.64 | 15,987,000 | — | — |
| 2014-12-02 | $19.38 | $29.35 | 19,868,900 | — | — |
| 2014-12-01 | $19.99 | $30.28 | 31,860,800 | — | — |
| 2014-11-28 | $21.01 | $31.82 | 14,077,200 | — | — |
| 2014-11-26 | $23.27 | $35.24 | 24,972,600 | — | — |
| 2014-11-25 | $25.31 | $38.33 | 8,523,800 | — | — |
| 2014-11-24 | $25.60 | $38.77 | 8,624,700 | — | — |
| 2014-11-21 | $25.93 | $39.27 | 10,474,500 | — | — |
| 2014-11-20 | $25.52 | $38.65 | 7,198,800 | — | — |
| 2014-11-19 | $25.36 | $38.41 | 10,736,600 | — | — |
| 2014-11-18 | $25.85 | $39.15 | 9,355,300 | — | — |
| 2014-11-17 | $26.20 | $39.68 | 11,424,900 | — | — |
| 2014-11-14 | $26.05 | $39.46 | 11,921,500 | — | — |
| 2014-11-13 | $26.29 | $39.82 | 17,029,400 | — | — |
| 2014-11-12 | $27.08 | $41.02 | 13,563,700 | — | — |
| 2014-11-11 | $28.72 | $42.36 | 8,495,800 | — | — |
| 2014-11-10 | $29.28 | $43.19 | 11,724,700 | — | — |
| 2014-11-07 | $29.71 | $43.82 | 19,048,600 | — | — |
| 2014-11-06 | $29.92 | $44.13 | 10,413,900 | — | — |
| 2014-11-05 | $28.89 | $42.61 | 11,604,900 | — | — |
| 2014-11-04 | $27.35 | $40.34 | 15,114,100 | — | — |
| 2014-11-03 | $28.87 | $42.58 | 9,777,900 | — | — |
| 2014-10-31 | $29.83 | $44.00 | 9,184,400 | — | — |
| 2014-10-30 | $29.49 | $43.50 | 7,573,100 | — | — |
| 2014-10-29 | $29.90 | $44.10 | 8,592,400 | — | — |
| 2014-10-28 | $29.89 | $44.09 | 10,494,400 | — | — |
| 2014-10-27 | $28.52 | $42.07 | 13,353,600 | — | — |
| 2014-10-24 | $30.21 | $44.56 | 6,462,900 | — | — |
| 2014-10-23 | $30.47 | $44.94 | 12,307,100 | — | — |
| 2014-10-22 | $29.42 | $43.40 | 10,355,100 | — | — |
| 2014-10-21 | $30.48 | $44.96 | 9,096,400 | — | — |
| 2014-10-20 | $29.32 | $43.25 | 8,704,600 | — | — |
| 2014-10-17 | $28.78 | $42.45 | 17,055,400 | — | — |
| 2014-10-16 | $30.15 | $44.47 | 14,651,000 | — | — |
| 2014-10-15 | $29.44 | $43.43 | 14,930,700 | — | — |
| 2014-10-14 | $28.97 | $42.73 | 14,262,300 | — | — |
| 2014-10-13 | $28.92 | $42.66 | 13,213,100 | — | — |
| 2014-10-10 | $28.73 | $42.38 | 16,921,900 | — | — |
| 2014-10-09 | $29.82 | $43.99 | 12,680,400 | — | — |
| 2014-10-08 | $31.16 | $45.96 | 15,548,700 | — | — |
| 2014-10-07 | $30.93 | $45.62 | 11,321,100 | — | — |
| 2014-10-06 | $30.94 | $45.64 | 11,156,200 | — | — |
| 2014-10-03 | $30.15 | $44.47 | 16,009,300 | — | — |
| 2014-10-02 | $31.58 | $46.58 | 21,752,600 | — | — |
| 2014-10-01 | $31.05 | $45.80 | 14,204,100 | — | — |
| 2014-09-30 | $31.97 | $47.16 | 10,432,300 | — | — |
| 2014-09-29 | $32.59 | $48.07 | 8,604,500 | — | — |
| 2014-09-26 | $33.27 | $49.07 | 6,703,900 | — | — |
| 2014-09-25 | $32.49 | $47.92 | 9,377,400 | — | — |
| 2014-09-24 | $33.02 | $48.71 | 12,411,600 | — | — |
| 2014-09-23 | $33.43 | $49.31 | 10,227,100 | — | — |
| 2014-09-22 | $33.63 | $49.61 | 9,213,700 | — | — |
| 2014-09-19 | $34.08 | $50.27 | 14,481,700 | — | — |
| 2014-09-18 | $35.15 | $51.85 | 12,105,700 | — | — |
| 2014-09-17 | $34.77 | $51.29 | 10,395,300 | — | — |
| 2014-09-16 | $35.37 | $52.17 | 7,320,500 | — | — |
| 2014-09-15 | $35.56 | $52.45 | 8,398,700 | — | — |
| 2014-09-12 | $35.86 | $52.90 | 16,603,200 | — | — |
| 2014-09-11 | $37.37 | $55.12 | 5,678,500 | — | — |
| 2014-09-10 | $37.25 | $54.95 | 5,332,600 | — | — |
| 2014-09-09 | $37.15 | $54.80 | 4,832,600 | — | — |
| 2014-09-08 | $37.26 | $54.96 | 5,612,200 | — | — |
| 2014-09-05 | $37.60 | $55.46 | 10,393,100 | — | — |
| 2014-09-04 | $37.76 | $55.70 | 14,733,000 | — | — |
| 2014-09-03 | $38.05 | $56.13 | 4,164,300 | — | — |
| 2014-09-02 | $37.98 | $56.02 | 5,472,600 | — | — |
| 2014-08-29 | $38.65 | $57.01 | 3,905,500 | — | — |
| 2014-08-28 | $38.41 | $56.66 | 4,137,300 | — | — |
| 2014-08-27 | $38.59 | $56.92 | 5,437,800 | — | — |
| 2014-08-26 | $38.52 | $56.82 | 8,756,700 | — | — |
| 2014-08-25 | $37.48 | $55.28 | 5,282,000 | — | — |
| 2014-08-22 | $37.97 | $56.01 | 6,192,800 | — | — |
| 2014-08-21 | $38.67 | $57.04 | 4,499,200 | — | — |
| 2014-08-20 | $38.72 | $57.11 | 5,645,200 | — | — |
| 2014-08-19 | $39.53 | $57.20 | 5,441,400 | — | — |
| 2014-08-18 | $39.25 | $56.80 | 4,564,400 | — | — |
| 2014-08-15 | $39.18 | $56.70 | 5,023,000 | — | — |
| 2014-08-14 | $38.81 | $56.16 | 6,918,400 | — | — |
| 2014-08-13 | $38.59 | $55.84 | 5,701,700 | — | — |
| 2014-08-12 | $39.13 | $56.62 | 4,437,700 | — | — |
| 2014-08-11 | $39.57 | $57.26 | 5,453,100 | — | — |
| 2014-08-08 | $38.92 | $56.32 | 5,775,400 | — | — |
| 2014-08-07 | $38.23 | $55.32 | 12,920,100 | — | — |
| 2014-08-06 | $38.15 | $55.21 | 8,470,200 | — | — |
| 2014-08-05 | $38.57 | $55.81 | 11,725,400 | — | — |
| 2014-08-04 | $39.49 | $57.14 | 9,503,100 | — | — |
| 2014-08-01 | $40.44 | $58.52 | 6,208,300 | — | — |
| 2014-07-31 | $40.34 | $58.37 | 7,844,200 | — | — |
| 2014-07-30 | $41.27 | $59.72 | 4,141,400 | — | — |
| 2014-07-29 | $41.41 | $59.92 | 3,113,100 | — | — |
| 2014-07-28 | $41.48 | $60.02 | 4,591,400 | — | — |
| 2014-07-25 | $42.07 | $60.88 | 3,724,500 | — | — |
| 2014-07-24 | $42.03 | $60.82 | 8,583,500 | — | — |
| 2014-07-23 | $43.28 | $62.63 | 3,420,500 | — | — |
| 2014-07-22 | $43.66 | $63.18 | 3,344,700 | — | — |
| 2014-07-21 | $43.18 | $62.48 | 4,938,600 | — | — |
| 2014-07-18 | $42.82 | $61.96 | 5,280,800 | — | — |
| 2014-07-17 | $43.30 | $62.66 | 5,969,100 | — | — |
| 2014-07-16 | $44.45 | $64.32 | 3,997,300 | — | — |
| 2014-07-15 | $43.61 | $63.11 | 5,204,300 | — | — |
| 2014-07-14 | $43.38 | $62.77 | 3,116,100 | — | — |
| 2014-07-11 | $42.89 | $62.06 | 4,725,100 | — | — |
| 2014-07-10 | $43.25 | $62.59 | 5,214,100 | — | — |
| 2014-07-09 | $43.82 | $63.41 | 3,841,400 | — | — |
| 2014-07-08 | $43.47 | $62.90 | 6,841,100 | — | — |
| 2014-07-07 | $43.94 | $63.58 | 2,872,200 | — | — |
| 2014-07-03 | $44.34 | $64.16 | 2,389,800 | — | — |
| 2014-07-02 | $44.72 | $64.71 | 4,464,800 | — | — |
| 2014-07-01 | $44.65 | $64.61 | 4,238,600 | — | — |
| 2014-06-30 | $45.03 | $65.16 | 3,782,900 | — | — |
| 2014-06-27 | $44.53 | $64.44 | 2,637,200 | — | — |
| 2014-06-26 | $44.12 | $63.84 | 4,722,100 | — | — |
| 2014-06-25 | $44.77 | $64.78 | 3,881,800 | — | — |
| 2014-06-24 | $44.72 | $64.71 | 5,367,900 | — | — |
| 2014-06-23 | $46.00 | $66.56 | 4,105,800 | — | — |
| 2014-06-20 | $45.38 | $65.67 | 5,426,500 | — | — |
| 2014-06-19 | $44.73 | $64.73 | 3,213,600 | — | — |
| 2014-06-18 | $44.92 | $65.00 | 4,646,600 | — | — |
| 2014-06-17 | $45.09 | $65.25 | 4,844,900 | — | — |
| 2014-06-16 | $44.73 | $64.73 | 6,269,400 | — | — |
| 2014-06-13 | $44.33 | $64.15 | 4,115,100 | — | — |
| 2014-06-12 | $43.80 | $63.38 | 5,261,600 | — | — |
| 2014-06-11 | $42.33 | $61.25 | 2,851,600 | — | — |
| 2014-06-10 | $42.59 | $61.63 | 3,705,600 | — | — |
| 2014-06-09 | $43.06 | $62.31 | 3,290,100 | — | — |
| 2014-06-06 | $42.63 | $61.69 | 3,490,500 | — | — |
| 2014-06-05 | $42.32 | $61.24 | 3,716,200 | — | — |
| 2014-06-04 | $41.87 | $60.59 | 2,637,500 | — | — |
| 2014-06-03 | $42.09 | $60.91 | 4,106,000 | — | — |
| 2014-06-02 | $41.62 | $60.23 | 5,700,600 | — | — |
| 2014-05-30 | $42.49 | $61.49 | 3,477,500 | — | — |
| 2014-05-29 | $42.37 | $61.31 | 5,056,000 | — | — |
| 2014-05-28 | $42.02 | $60.81 | 5,739,300 | — | — |
| 2014-05-27 | $43.36 | $61.66 | 5,968,000 | — | — |
| 2014-05-23 | $42.55 | $60.51 | 3,399,200 | — | — |
| 2014-05-22 | $42.61 | $60.59 | 3,293,000 | — | — |
| 2014-05-21 | $41.94 | $59.64 | 3,487,800 | — | — |
| 2014-05-20 | $41.29 | $58.72 | 2,896,400 | — | — |
| 2014-05-19 | $41.43 | $58.91 | 4,319,400 | — | — |
| 2014-05-16 | $41.60 | $59.16 | 4,091,300 | — | — |
| 2014-05-15 | $41.75 | $59.37 | 4,810,700 | — | — |
| 2014-05-14 | $42.20 | $60.01 | 2,728,800 | — | — |
| 2014-05-13 | $42.32 | $60.18 | 3,851,300 | — | — |
| 2014-05-12 | $42.51 | $60.45 | 4,705,600 | — | — |
| 2014-05-09 | $41.74 | $59.36 | 6,363,500 | — | — |
| 2014-05-08 | $41.47 | $58.97 | 14,057,100 | — | — |
| 2014-05-07 | $43.33 | $61.62 | 4,542,700 | — | — |
| 2014-05-06 | $43.06 | $61.23 | 3,859,400 | — | — |
| 2014-05-05 | $42.85 | $60.93 | 2,798,800 | — | — |
| 2014-05-02 | $42.99 | $61.13 | 3,946,500 | — | — |
| 2014-05-01 | $42.34 | $60.21 | 3,665,300 | — | — |
| 2014-04-30 | $43.07 | $61.25 | 3,920,300 | — | — |
| 2014-04-29 | $42.92 | $61.03 | 3,786,600 | — | — |
| 2014-04-28 | $42.74 | $60.78 | 3,280,000 | — | — |
| 2014-04-25 | $42.88 | $60.98 | 4,636,500 | — | — |
| 2014-04-24 | $43.13 | $61.33 | 8,221,200 | — | — |
| 2014-04-23 | $41.42 | $58.90 | 4,207,500 | — | — |
| 2014-04-22 | $41.05 | $58.37 | 3,549,800 | — | — |
| 2014-04-21 | $40.54 | $57.65 | 3,288,700 | — | — |
| 2014-04-17 | $40.58 | $57.71 | 4,687,000 | — | — |
| 2014-04-16 | $40.58 | $57.71 | 5,791,800 | — | — |
| 2014-04-15 | $41.49 | $59.00 | 5,479,300 | — | — |
| 2014-04-14 | $41.05 | $58.37 | 5,938,900 | — | — |
| 2014-04-11 | $39.45 | $56.10 | 6,238,300 | — | — |
| 2014-04-10 | $40.60 | $57.73 | 5,246,700 | — | — |
| 2014-04-09 | $40.89 | $58.15 | 6,528,600 | — | — |
| 2014-04-08 | $42.03 | $59.77 | 5,824,400 | — | — |
| 2014-04-07 | $41.32 | $58.76 | 5,043,600 | — | — |
| 2014-04-04 | $41.61 | $59.17 | 5,280,500 | — | — |
| 2014-04-03 | $41.32 | $58.76 | 4,590,800 | — | — |
| 2014-04-02 | $41.41 | $58.89 | 4,293,600 | — | — |
| 2014-04-01 | $41.21 | $58.60 | 5,597,300 | — | — |
| 2014-03-31 | $41.34 | $58.79 | 3,937,800 | — | — |
| 2014-03-28 | $41.19 | $58.57 | 4,213,800 | — | — |
| 2014-03-27 | $40.36 | $57.39 | 4,649,400 | — | — |
| 2014-03-26 | $40.47 | $57.55 | 4,371,800 | — | — |
| 2014-03-25 | $40.63 | $57.78 | 4,329,500 | — | — |
| 2014-03-24 | $39.88 | $56.71 | 4,293,000 | — | — |
| 2014-03-21 | $40.40 | $57.45 | 8,919,300 | — | — |
| 2014-03-20 | $40.12 | $57.05 | 5,395,100 | — | — |
| 2014-03-19 | $39.81 | $56.61 | 6,270,500 | — | — |
| 2014-03-18 | $39.19 | $55.73 | 5,608,300 | — | — |
| 2014-03-17 | $38.91 | $55.33 | 6,070,400 | — | — |
| 2014-03-14 | $38.84 | $55.23 | 8,914,400 | — | — |
| 2014-03-13 | $39.54 | $56.23 | 14,969,500 | — | — |
| 2014-03-12 | $40.79 | $58.00 | 6,328,300 | — | — |
| 2014-03-11 | $41.68 | $59.27 | 4,497,300 | — | — |
| 2014-03-10 | $41.86 | $59.53 | 5,255,200 | — | — |
| 2014-03-07 | $42.07 | $59.82 | 5,137,300 | — | — |
| 2014-03-06 | $42.56 | $60.52 | 6,072,500 | — | — |
| 2014-03-05 | $42.43 | $60.34 | 5,217,100 | — | — |
| 2014-03-04 | $42.00 | $59.73 | 4,661,600 | — | — |
| 2014-03-03 | $41.67 | $59.26 | 4,968,500 | — | — |
| 2014-02-28 | $42.40 | $60.29 | 6,032,100 | — | — |
| 2014-02-27 | $42.55 | $60.51 | 12,701,200 | — | — |
| 2014-02-26 | $43.01 | $61.16 | 5,166,200 | — | — |
| 2014-02-25 | $43.42 | $61.74 | 8,597,900 | — | — |
| 2014-02-24 | $43.92 | $62.46 | 4,960,700 | — | — |
| 2014-02-21 | $43.14 | $61.35 | 3,622,700 | — | — |
| 2014-02-20 | $42.98 | $61.12 | 3,792,400 | — | — |
| 2014-02-19 | $42.79 | $60.85 | 5,154,800 | — | — |
| 2014-02-18 | $43.00 | $60.35 | 7,472,900 | — | — |
| 2014-02-14 | $43.13 | $60.53 | 5,082,400 | — | — |
| 2014-02-13 | $43.36 | $60.86 | 4,616,200 | — | — |
| 2014-02-12 | $43.19 | $60.62 | 4,571,600 | — | — |
| 2014-02-11 | $43.85 | $61.54 | 5,741,600 | — | — |
| 2014-02-10 | $42.26 | $59.31 | 3,966,500 | — | — |
| 2014-02-07 | $42.33 | $59.41 | 5,328,800 | — | — |
| 2014-02-06 | $42.36 | $59.45 | 5,788,600 | — | — |
| 2014-02-05 | $41.61 | $58.40 | 4,755,000 | — | — |
| 2014-02-04 | $42.42 | $59.54 | 3,785,600 | — | — |
| 2014-02-03 | $42.47 | $59.61 | 5,829,700 | — | — |
| 2014-01-31 | $43.28 | $60.74 | 3,386,400 | — | — |
| 2014-01-30 | $43.67 | $61.29 | 3,832,700 | — | — |
| 2014-01-29 | $43.85 | $61.54 | 6,452,900 | — | — |
| 2014-01-28 | $44.97 | $63.12 | 4,586,300 | — | — |
| 2014-01-27 | $45.25 | $63.51 | 5,538,300 | — | — |
| 2014-01-24 | $44.25 | $62.11 | 6,471,900 | — | — |
| 2014-01-23 | $45.43 | $63.76 | 9,856,000 | — | — |
| 2014-01-22 | $46.83 | $65.73 | 2,551,300 | — | — |
| 2014-01-21 | $46.75 | $65.61 | 3,258,400 | — | — |
| 2014-01-17 | $46.69 | $65.53 | 6,599,500 | — | — |
| 2014-01-16 | $47.20 | $66.25 | 4,400,300 | — | — |
| 2014-01-15 | $47.53 | $66.71 | 4,894,300 | — | — |
| 2014-01-14 | $48.31 | $67.80 | 2,488,500 | — | — |
| 2014-01-13 | $47.49 | $66.65 | 4,773,300 | — | — |
| 2014-01-10 | $48.53 | $68.11 | 2,900,900 | — | — |
| 2014-01-09 | $48.50 | $68.07 | 3,076,500 | — | — |
| 2014-01-08 | $48.50 | $68.07 | 4,605,900 | — | — |
| 2014-01-07 | $49.10 | $68.91 | 3,110,900 | — | — |
| 2014-01-06 | $48.76 | $68.43 | 3,877,000 | — | — |
| 2014-01-03 | $48.67 | $68.31 | 2,219,000 | — | — |
| 2014-01-02 | $48.91 | $68.65 | 2,704,600 | — | — |