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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $14.21 | $39.26 | 1,103,200 |
| 2014-12-30 | $14.37 | $39.71 | 1,401,300 |
| 2014-12-29 | $14.59 | $40.31 | 1,387,000 |
| 2014-12-26 | $14.86 | $41.06 | 754,000 |
| 2014-12-24 | $14.81 | $40.92 | 388,200 |
| 2014-12-23 | $14.83 | $40.98 | 1,083,100 |
| 2014-12-22 | $14.78 | $40.84 | 1,176,200 |
| 2014-12-19 | $14.69 | $40.59 | 2,261,900 |
| 2014-12-18 | $15.07 | $41.64 | 1,393,700 |
| 2014-12-17 | $14.87 | $41.09 | 2,185,900 |
| 2014-12-16 | $14.77 | $40.81 | 2,307,400 |
| 2014-12-15 | $14.95 | $41.31 | 2,017,200 |
| 2014-12-12 | $15.35 | $42.41 | 1,643,200 |
| 2014-12-11 | $15.91 | $43.96 | 1,221,200 |
| 2014-12-10 | $15.90 | $43.93 | 2,290,200 |
| 2014-12-09 | $16.06 | $44.38 | 1,830,500 |
| 2014-12-08 | $16.20 | $44.76 | 1,488,200 |
| 2014-12-05 | $16.39 | $45.29 | 1,476,400 |
| 2014-12-04 | $16.04 | $44.32 | 1,636,800 |
| 2014-12-03 | $16.07 | $44.40 | 1,443,600 |
| 2014-12-02 | $15.95 | $44.07 | 1,831,200 |
| 2014-12-01 | $15.89 | $43.91 | 956,100 |
| 2014-11-28 | $16.00 | $44.21 | 863,000 |
| 2014-11-26 | $15.79 | $43.63 | 1,302,800 |
| 2014-11-25 | $15.82 | $43.71 | 1,379,900 |
| 2014-11-24 | $15.64 | $43.21 | 1,572,400 |
| 2014-11-21 | $15.44 | $42.66 | 1,407,200 |
| 2014-11-20 | $15.13 | $41.81 | 1,047,700 |
| 2014-11-19 | $15.28 | $42.22 | 1,019,200 |
| 2014-11-18 | $15.31 | $42.30 | 2,054,100 |
| 2014-11-17 | $15.03 | $41.53 | 1,233,200 |
| 2014-11-14 | $15.36 | $41.28 | 1,430,900 |
| 2014-11-13 | $15.23 | $40.93 | 910,900 |
| 2014-11-12 | $15.13 | $40.66 | 1,047,500 |
| 2014-11-11 | $15.11 | $40.61 | 1,573,200 |
| 2014-11-10 | $14.85 | $39.91 | 1,230,200 |
| 2014-11-07 | $14.70 | $39.51 | 1,068,700 |
| 2014-11-06 | $14.77 | $39.70 | 1,086,900 |
| 2014-11-05 | $14.93 | $40.13 | 1,464,300 |
| 2014-11-04 | $14.85 | $39.91 | 6,091,200 |
| 2014-11-03 | $14.96 | $40.21 | 1,639,200 |
| 2014-10-31 | $14.98 | $40.26 | 1,089,800 |
| 2014-10-30 | $14.69 | $39.48 | 1,258,500 |
| 2014-10-29 | $14.72 | $39.56 | 1,172,900 |
| 2014-10-28 | $14.84 | $39.88 | 1,319,500 |
| 2014-10-27 | $14.35 | $38.57 | 819,800 |
| 2014-10-24 | $14.49 | $38.94 | 774,900 |
| 2014-10-23 | $14.44 | $38.81 | 1,318,800 |
| 2014-10-22 | $14.21 | $38.19 | 1,177,300 |
| 2014-10-21 | $14.34 | $38.54 | 2,010,000 |
| 2014-10-20 | $14.18 | $38.11 | 1,089,100 |
| 2014-10-17 | $14.05 | $37.76 | 1,455,500 |
| 2014-10-16 | $13.99 | $37.60 | 1,970,800 |
| 2014-10-15 | $14.53 | $39.05 | 2,095,600 |
| 2014-10-14 | $14.70 | $39.51 | 1,628,900 |
| 2014-10-13 | $14.68 | $39.45 | 1,042,800 |
| 2014-10-10 | $14.66 | $39.40 | 982,900 |
| 2014-10-09 | $14.87 | $39.96 | 886,200 |
| 2014-10-08 | $15.30 | $41.12 | 922,300 |
| 2014-10-07 | $14.97 | $40.23 | 861,700 |
| 2014-10-06 | $15.21 | $40.88 | 900,200 |
| 2014-10-03 | $14.99 | $40.29 | 813,000 |
| 2014-10-02 | $15.10 | $40.58 | 1,140,200 |
| 2014-10-01 | $15.27 | $41.04 | 755,000 |
| 2014-09-30 | $15.37 | $41.31 | 644,100 |
| 2014-09-29 | $15.34 | $41.23 | 840,400 |
| 2014-09-26 | $15.61 | $41.95 | 485,800 |
| 2014-09-25 | $15.51 | $41.68 | 838,100 |
| 2014-09-24 | $15.69 | $42.17 | 1,099,100 |
| 2014-09-23 | $15.61 | $41.95 | 924,300 |
| 2014-09-22 | $15.72 | $42.25 | 1,018,600 |
| 2014-09-19 | $15.76 | $42.36 | 2,358,600 |
| 2014-09-18 | $15.65 | $42.06 | 935,600 |
| 2014-09-17 | $15.56 | $41.82 | 768,200 |
| 2014-09-16 | $15.49 | $41.63 | 1,142,100 |
| 2014-09-15 | $15.36 | $41.28 | 664,900 |
| 2014-09-12 | $15.38 | $41.33 | 963,300 |
| 2014-09-11 | $15.40 | $41.39 | 2,126,700 |
| 2014-09-10 | $15.64 | $42.03 | 1,474,100 |
| 2014-09-09 | $15.78 | $42.41 | 1,044,900 |
| 2014-09-08 | $15.87 | $42.65 | 568,300 |
| 2014-09-05 | $16.02 | $43.05 | 490,100 |
| 2014-09-04 | $15.91 | $42.76 | 651,100 |
| 2014-09-03 | $15.91 | $42.76 | 920,600 |
| 2014-09-02 | $15.74 | $42.30 | 692,800 |
| 2014-08-29 | $15.85 | $42.60 | 546,800 |
| 2014-08-28 | $15.84 | $42.57 | 731,800 |
| 2014-08-27 | $15.98 | $42.95 | 861,000 |
| 2014-08-26 | $15.88 | $42.68 | 892,100 |
| 2014-08-25 | $15.79 | $42.44 | 713,700 |
| 2014-08-22 | $15.66 | $42.09 | 775,300 |
| 2014-08-21 | $15.73 | $42.28 | 1,749,700 |
| 2014-08-20 | $15.62 | $41.98 | 429,100 |
| 2014-08-19 | $15.72 | $42.25 | 625,300 |
| 2014-08-18 | $15.73 | $42.28 | 592,200 |
| 2014-08-15 | $15.70 | $42.19 | 1,459,600 |
| 2014-08-14 | $15.66 | $42.09 | 507,500 |
| 2014-08-13 | $15.67 | $42.11 | 796,100 |
| 2014-08-12 | $15.60 | $41.93 | 845,100 |
| 2014-08-11 | $15.53 | $41.74 | 578,700 |
| 2014-08-08 | $15.61 | $41.95 | 3,459,300 |
| 2014-08-07 | $15.39 | $41.36 | 1,131,400 |
| 2014-08-06 | $15.73 | $42.28 | 726,800 |
| 2014-08-05 | $15.59 | $41.90 | 1,624,200 |
| 2014-08-04 | $16.10 | $43.27 | 676,400 |
| 2014-08-01 | $16.15 | $43.40 | 773,000 |
| 2014-07-31 | $16.24 | $43.65 | 1,256,700 |
| 2014-07-30 | $16.63 | $44.69 | 1,520,100 |
| 2014-07-29 | $16.43 | $44.16 | 1,503,000 |
| 2014-07-28 | $16.49 | $44.32 | 2,981,800 |
| 2014-07-25 | $16.41 | $44.10 | 3,829,600 |
| 2014-07-24 | $16.48 | $44.29 | 592,800 |
| 2014-07-23 | $16.34 | $43.91 | 505,400 |
| 2014-07-22 | $16.35 | $43.94 | 540,600 |
| 2014-07-21 | $16.29 | $43.78 | 742,100 |
| 2014-07-18 | $16.39 | $44.05 | 785,700 |
| 2014-07-17 | $16.24 | $43.65 | 772,400 |
| 2014-07-16 | $16.61 | $44.64 | 929,100 |
| 2014-07-15 | $16.44 | $44.18 | 855,800 |
| 2014-07-14 | $16.55 | $44.48 | 551,300 |
| 2014-07-11 | $16.55 | $44.48 | 1,153,600 |
| 2014-07-10 | $16.53 | $44.43 | 3,164,000 |
| 2014-07-09 | $16.99 | $45.66 | 505,900 |
| 2014-07-08 | $16.79 | $45.12 | 848,100 |
| 2014-07-07 | $17.04 | $45.80 | 1,375,100 |
| 2014-07-03 | $17.28 | $46.44 | 760,700 |
| 2014-07-02 | $17.06 | $45.85 | 1,337,500 |
| 2014-07-01 | $17.23 | $46.31 | 617,100 |
| 2014-06-30 | $17.16 | $46.12 | 637,200 |
| 2014-06-27 | $17.15 | $46.09 | 556,500 |
| 2014-06-26 | $17.16 | $46.12 | 640,900 |
| 2014-06-25 | $17.11 | $45.98 | 1,022,400 |
| 2014-06-24 | $17.22 | $46.28 | 633,400 |
| 2014-06-23 | $17.37 | $46.68 | 542,400 |
| 2014-06-20 | $17.40 | $46.76 | 709,200 |
| 2014-06-19 | $17.38 | $46.71 | 726,300 |
| 2014-06-18 | $17.33 | $46.58 | 1,570,300 |
| 2014-06-17 | $16.84 | $45.26 | 958,000 |
| 2014-06-16 | $16.93 | $45.50 | 865,000 |
| 2014-06-13 | $16.92 | $45.47 | 767,300 |
| 2014-06-12 | $16.83 | $45.23 | 784,800 |
| 2014-06-11 | $16.73 | $44.96 | 612,100 |
| 2014-06-10 | $16.90 | $45.42 | 458,800 |
| 2014-06-09 | $16.99 | $45.66 | 606,800 |
| 2014-06-06 | $16.90 | $45.42 | 816,800 |
| 2014-06-05 | $16.77 | $45.07 | 831,100 |
| 2014-06-04 | $16.53 | $44.43 | 1,529,800 |
| 2014-06-03 | $16.58 | $44.56 | 501,200 |
| 2014-06-02 | $16.66 | $44.77 | 616,200 |
| 2014-05-30 | $16.73 | $44.96 | 849,600 |
| 2014-05-29 | $16.68 | $44.83 | 586,700 |
| 2014-05-28 | $16.57 | $44.53 | 433,100 |
| 2014-05-27 | $16.61 | $44.64 | 699,100 |
| 2014-05-23 | $16.45 | $44.21 | 731,800 |
| 2014-05-22 | $16.45 | $44.21 | 656,600 |
| 2014-05-21 | $16.48 | $44.29 | 1,125,600 |
| 2014-05-20 | $16.40 | $44.08 | 934,400 |
| 2014-05-19 | $16.55 | $44.48 | 661,200 |
| 2014-05-16 | $16.62 | $44.67 | 602,400 |
| 2014-05-15 | $16.39 | $44.05 | 851,100 |
| 2014-05-14 | $16.51 | $44.37 | 1,024,200 |
| 2014-05-13 | $16.31 | $43.83 | 851,700 |
| 2014-05-12 | $16.25 | $43.67 | 1,030,000 |
| 2014-05-09 | $16.12 | $43.32 | 4,080,800 |
| 2014-05-08 | $16.53 | $44.43 | 650,400 |
| 2014-05-07 | $16.60 | $44.61 | 713,300 |
| 2014-05-06 | $16.54 | $44.45 | 961,600 |
| 2014-05-05 | $16.48 | $44.29 | 605,300 |
| 2014-05-02 | $16.35 | $43.94 | 892,800 |
| 2014-05-01 | $16.88 | $43.88 | 1,378,200 |
| 2014-04-30 | $16.75 | $43.54 | 841,200 |
| 2014-04-29 | $16.67 | $43.33 | 682,100 |
| 2014-04-28 | $16.53 | $42.97 | 902,900 |
| 2014-04-25 | $16.33 | $42.45 | 563,600 |
| 2014-04-24 | $16.57 | $43.07 | 1,015,000 |
| 2014-04-23 | $16.51 | $42.92 | 671,800 |
| 2014-04-22 | $16.44 | $42.73 | 550,600 |
| 2014-04-21 | $16.31 | $42.40 | 297,800 |
| 2014-04-17 | $16.27 | $42.29 | 605,700 |
| 2014-04-16 | $16.24 | $42.21 | 827,800 |
| 2014-04-15 | $16.05 | $41.72 | 1,448,300 |
| 2014-04-14 | $16.08 | $41.80 | 1,083,900 |
| 2014-04-11 | $15.85 | $41.20 | 718,500 |
| 2014-04-10 | $15.96 | $41.49 | 827,500 |
| 2014-04-09 | $16.32 | $42.42 | 995,000 |
| 2014-04-08 | $16.01 | $41.62 | 1,659,500 |
| 2014-04-07 | $16.05 | $41.72 | 2,709,000 |
| 2014-04-04 | $15.80 | $41.07 | 716,200 |
| 2014-04-03 | $15.90 | $41.33 | 855,400 |
| 2014-04-02 | $15.79 | $41.04 | 534,900 |
| 2014-04-01 | $15.84 | $41.17 | 1,018,100 |
| 2014-03-31 | $15.79 | $41.04 | 1,104,000 |
| 2014-03-28 | $15.73 | $40.89 | 1,119,200 |
| 2014-03-27 | $15.42 | $40.08 | 2,475,000 |
| 2014-03-26 | $15.17 | $39.43 | 2,087,300 |
| 2014-03-25 | $15.36 | $39.93 | 1,370,300 |
| 2014-03-24 | $15.42 | $40.08 | 1,814,300 |
| 2014-03-21 | $15.25 | $39.64 | 756,300 |
| 2014-03-20 | $15.36 | $39.93 | 1,204,600 |
| 2014-03-19 | $15.28 | $39.72 | 1,399,500 |
| 2014-03-18 | $15.56 | $40.45 | 1,242,500 |
| 2014-03-17 | $15.39 | $40.00 | 711,200 |
| 2014-03-14 | $15.13 | $39.33 | 1,052,600 |
| 2014-03-13 | $15.25 | $39.64 | 1,012,500 |
| 2014-03-12 | $15.63 | $40.63 | 884,800 |
| 2014-03-11 | $15.65 | $40.68 | 1,252,500 |
| 2014-03-10 | $15.88 | $41.28 | 1,380,400 |
| 2014-03-07 | $15.66 | $40.71 | 1,942,500 |
| 2014-03-06 | $15.79 | $41.04 | 1,200,500 |
| 2014-03-05 | $15.36 | $39.93 | 873,300 |
| 2014-03-04 | $15.36 | $39.93 | 1,013,700 |
| 2014-03-03 | $15.03 | $39.07 | 3,445,800 |
| 2014-02-28 | $15.22 | $39.56 | 1,254,100 |
| 2014-02-27 | $15.36 | $39.93 | 1,197,400 |
| 2014-02-26 | $15.48 | $40.24 | 1,643,800 |
| 2014-02-25 | $15.57 | $40.47 | 1,149,300 |
| 2014-02-24 | $15.57 | $40.47 | 1,368,300 |
| 2014-02-21 | $15.51 | $40.32 | 596,100 |
| 2014-02-20 | $15.49 | $40.26 | 1,278,700 |
| 2014-02-19 | $15.47 | $40.21 | 921,200 |
| 2014-02-18 | $15.42 | $40.08 | 1,318,000 |
| 2014-02-14 | $15.51 | $40.32 | 480,800 |
| 2014-02-13 | $15.51 | $40.32 | 605,400 |
| 2014-02-12 | $15.32 | $39.82 | 646,900 |
| 2014-02-11 | $15.45 | $40.16 | 577,800 |
| 2014-02-10 | $15.36 | $39.93 | 693,000 |
| 2014-02-07 | $15.59 | $40.52 | 2,181,200 |
| 2014-02-06 | $15.33 | $39.85 | 647,300 |
| 2014-02-05 | $14.96 | $38.89 | 1,101,500 |
| 2014-02-04 | $15.02 | $39.04 | 939,500 |
| 2014-02-03 | $14.97 | $38.91 | 1,659,200 |
| 2014-01-31 | $15.36 | $39.93 | 791,400 |
| 2014-01-30 | $15.62 | $40.60 | 1,035,500 |
| 2014-01-29 | $15.45 | $40.16 | 1,682,800 |
| 2014-01-28 | $15.54 | $40.39 | 1,351,100 |
| 2014-01-27 | $15.46 | $40.19 | 2,332,400 |
| 2014-01-24 | $15.58 | $40.50 | 3,345,900 |
| 2014-01-23 | $16.43 | $42.71 | 3,478,400 |
| 2014-01-22 | $16.53 | $42.97 | 493,600 |
| 2014-01-21 | $16.78 | $43.62 | 676,800 |
| 2014-01-17 | $16.81 | $43.70 | 1,280,200 |
| 2014-01-16 | $16.85 | $43.80 | 682,300 |
| 2014-01-15 | $16.90 | $43.93 | 576,100 |
| 2014-01-14 | $16.82 | $43.72 | 791,300 |
| 2014-01-13 | $16.57 | $43.07 | 1,103,400 |
| 2014-01-10 | $16.67 | $43.33 | 1,148,200 |
| 2014-01-09 | $16.28 | $42.32 | 2,412,900 |
| 2014-01-08 | $16.20 | $42.11 | 782,700 |
| 2014-01-07 | $16.13 | $41.93 | 595,800 |
| 2014-01-06 | $15.88 | $41.28 | 599,600 |
| 2014-01-03 | $15.84 | $41.17 | 657,000 |
| 2014-01-02 | $15.80 | $41.07 | 848,300 |