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
- 1989-04-21 to 2026-09-03
- 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 | $15.01 | $239.12 | 41,100 | — | — |
| 2014-12-30 | $14.91 | $237.53 | 24,100 | — | — |
| 2014-12-29 | $15.00 | $238.96 | 67,900 | — | — |
| 2014-12-26 | $14.87 | $236.89 | 26,700 | — | — |
| 2014-12-24 | $14.83 | $236.26 | 7,500 | — | — |
| 2014-12-23 | $14.85 | $236.57 | 17,200 | — | — |
| 2014-12-22 | $14.75 | $234.98 | 47,100 | — | — |
| 2014-12-19 | $14.76 | $235.14 | 29,300 | — | — |
| 2014-12-18 | $14.55 | $231.80 | 134,700 | — | — |
| 2014-12-17 | $14.56 | $231.95 | 52,400 | — | — |
| 2014-12-16 | $14.32 | $228.13 | 45,600 | — | — |
| 2014-12-15 | $14.40 | $229.41 | 70,800 | — | — |
| 2014-12-12 | $14.47 | $230.52 | 53,600 | — | — |
| 2014-12-11 | $14.67 | $232.03 | 73,600 | — | — |
| 2014-12-10 | $14.72 | $232.83 | 41,900 | — | — |
| 2014-12-09 | $14.92 | $235.99 | 27,500 | — | — |
| 2014-12-08 | $15.03 | $237.73 | 31,100 | — | — |
| 2014-12-05 | $15.12 | $239.15 | 21,100 | — | — |
| 2014-12-04 | $15.11 | $238.99 | 26,200 | — | — |
| 2014-12-03 | $15.19 | $240.26 | 33,100 | — | — |
| 2014-12-02 | $15.23 | $240.89 | 23,600 | — | — |
| 2014-12-01 | $15.26 | $241.37 | 17,500 | — | — |
| 2014-11-28 | $15.30 | $242.00 | 20,200 | — | — |
| 2014-11-26 | $15.33 | $242.47 | 10,900 | — | — |
| 2014-11-25 | $15.29 | $241.84 | 19,400 | — | — |
| 2014-11-24 | $15.24 | $241.05 | 39,000 | — | — |
| 2014-11-21 | $15.26 | $241.37 | 71,200 | — | — |
| 2014-11-20 | $15.25 | $241.21 | 35,900 | — | — |
| 2014-11-19 | $15.33 | $242.47 | 50,500 | — | — |
| 2014-11-18 | $15.41 | $243.74 | 26,200 | — | — |
| 2014-11-17 | $15.35 | $242.79 | 17,300 | — | — |
| 2014-11-14 | $15.45 | $244.37 | 14,000 | — | — |
| 2014-11-13 | $15.50 | $245.16 | 6,400 | — | — |
| 2014-11-12 | $15.53 | $245.64 | 21,500 | — | — |
| 2014-11-11 | $15.63 | $245.56 | 7,500 | — | — |
| 2014-11-10 | $15.60 | $245.09 | 18,600 | — | — |
| 2014-11-07 | $15.55 | $244.30 | 30,100 | — | — |
| 2014-11-06 | $15.61 | $245.24 | 14,600 | — | — |
| 2014-11-05 | $15.63 | $245.56 | 17,600 | — | — |
| 2014-11-04 | $15.66 | $246.03 | 8,100 | — | — |
| 2014-11-03 | $15.72 | $246.97 | 19,300 | — | — |
| 2014-10-31 | $15.70 | $246.66 | 19,100 | — | — |
| 2014-10-30 | $15.67 | $246.19 | 15,600 | — | — |
| 2014-10-29 | $15.73 | $247.13 | 19,600 | — | — |
| 2014-10-28 | $15.72 | $246.97 | 21,200 | — | — |
| 2014-10-27 | $15.71 | $246.81 | 19,000 | — | — |
| 2014-10-24 | $15.70 | $246.66 | 9,800 | — | — |
| 2014-10-23 | $15.66 | $246.03 | 25,000 | — | — |
| 2014-10-22 | $15.56 | $244.46 | 11,900 | — | — |
| 2014-10-21 | $15.53 | $243.99 | 21,200 | — | — |
| 2014-10-20 | $15.40 | $241.94 | 36,500 | — | — |
| 2014-10-17 | $15.21 | $238.96 | 50,800 | — | — |
| 2014-10-16 | $15.04 | $236.29 | 50,600 | — | — |
| 2014-10-15 | $15.01 | $235.82 | 55,100 | — | — |
| 2014-10-14 | $15.16 | $238.17 | 43,200 | — | — |
| 2014-10-13 | $15.31 | $238.88 | 37,200 | — | — |
| 2014-10-10 | $15.45 | $241.07 | 35,100 | — | — |
| 2014-10-09 | $15.53 | $242.31 | 40,200 | — | — |
| 2014-10-08 | $15.71 | $245.12 | 38,200 | — | — |
| 2014-10-07 | $15.67 | $244.50 | 27,000 | — | — |
| 2014-10-06 | $15.63 | $243.87 | 34,200 | — | — |
| 2014-10-03 | $15.56 | $242.78 | 39,300 | — | — |
| 2014-10-02 | $15.49 | $241.69 | 37,900 | — | — |
| 2014-10-01 | $15.51 | $242.00 | 37,200 | — | — |
| 2014-09-30 | $15.56 | $242.78 | 39,400 | — | — |
| 2014-09-29 | $15.46 | $241.22 | 45,100 | — | — |
| 2014-09-26 | $15.63 | $243.87 | 33,200 | — | — |
| 2014-09-25 | $15.63 | $243.87 | 29,100 | — | — |
| 2014-09-24 | $15.80 | $246.53 | 63,200 | — | — |
| 2014-09-23 | $15.91 | $248.24 | 18,000 | — | — |
| 2014-09-22 | $15.92 | $248.40 | 22,000 | — | — |
| 2014-09-19 | $15.96 | $249.02 | 30,500 | — | — |
| 2014-09-18 | $15.91 | $248.24 | 26,500 | — | — |
| 2014-09-17 | $15.90 | $248.09 | 11,600 | — | — |
| 2014-09-16 | $15.96 | $249.02 | 25,200 | — | — |
| 2014-09-15 | $15.94 | $248.71 | 35,200 | — | — |
| 2014-09-12 | $15.97 | $249.18 | 38,200 | — | — |
| 2014-09-11 | $16.06 | $250.58 | 12,200 | — | — |
| 2014-09-10 | $16.24 | $251.68 | 33,800 | — | — |
| 2014-09-09 | $16.26 | $251.99 | 30,300 | — | — |
| 2014-09-08 | $16.37 | $253.69 | 14,800 | — | — |
| 2014-09-05 | $16.42 | $254.46 | 27,400 | — | — |
| 2014-09-04 | $16.41 | $254.31 | 9,400 | — | — |
| 2014-09-03 | $16.50 | $255.70 | 11,500 | — | — |
| 2014-09-02 | $16.50 | $255.70 | 11,700 | — | — |
| 2014-08-29 | $16.48 | $255.39 | 13,500 | — | — |
| 2014-08-28 | $16.42 | $254.46 | 25,100 | — | — |
| 2014-08-27 | $16.54 | $256.32 | 21,000 | — | — |
| 2014-08-26 | $16.39 | $254.00 | 22,800 | — | — |
| 2014-08-25 | $16.40 | $254.15 | 7,000 | — | — |
| 2014-08-22 | $16.38 | $253.84 | 18,100 | — | — |
| 2014-08-21 | $16.48 | $255.39 | 18,400 | — | — |
| 2014-08-20 | $16.47 | $255.24 | 17,300 | — | — |
| 2014-08-19 | $16.49 | $255.55 | 11,300 | — | — |
| 2014-08-18 | $16.43 | $254.62 | 10,500 | — | — |
| 2014-08-15 | $16.37 | $253.69 | 17,700 | — | — |
| 2014-08-14 | $16.30 | $252.61 | 12,100 | — | — |
| 2014-08-13 | $16.23 | $251.52 | 16,500 | — | — |
| 2014-08-12 | $16.25 | $251.83 | 11,200 | — | — |
| 2014-08-11 | $16.29 | $252.45 | 19,900 | — | — |
| 2014-08-08 | $16.21 | $251.21 | 18,400 | — | — |
| 2014-08-07 | $16.08 | $249.20 | 8,700 | — | — |
| 2014-08-06 | $16.12 | $248.11 | 19,000 | — | — |
| 2014-08-05 | $16.07 | $247.34 | 18,900 | — | — |
| 2014-08-04 | $16.27 | $250.42 | 10,000 | — | — |
| 2014-08-01 | $16.33 | $251.34 | 23,200 | — | — |
| 2014-07-31 | $16.39 | $252.27 | 34,200 | — | — |
| 2014-07-30 | $16.72 | $257.35 | 12,600 | — | — |
| 2014-07-29 | $16.87 | $259.65 | 6,300 | — | — |
| 2014-07-28 | $16.91 | $260.27 | 10,000 | — | — |
| 2014-07-25 | $16.93 | $260.58 | 8,200 | — | — |
| 2014-07-24 | $16.87 | $259.65 | 16,100 | — | — |
| 2014-07-23 | $16.90 | $260.12 | 14,900 | — | — |
| 2014-07-22 | $16.78 | $258.27 | 6,900 | — | — |
| 2014-07-21 | $16.73 | $257.50 | 10,900 | — | — |
| 2014-07-18 | $16.79 | $258.42 | 9,400 | — | — |
| 2014-07-17 | $16.80 | $258.58 | 12,300 | — | — |
| 2014-07-16 | $16.92 | $260.42 | 12,100 | — | — |
| 2014-07-15 | $16.91 | $260.27 | 34,600 | — | — |
| 2014-07-14 | $16.99 | $261.50 | 13,000 | — | — |
| 2014-07-11 | $17.03 | $262.12 | 38,200 | — | — |
| 2014-07-10 | $17.01 | $261.81 | 30,300 | — | — |
| 2014-07-09 | $16.99 | $259.81 | 13,100 | — | — |
| 2014-07-08 | $16.96 | $259.35 | 48,800 | — | — |
| 2014-07-07 | $17.03 | $260.42 | 8,800 | — | — |
| 2014-07-03 | $17.06 | $260.88 | 11,600 | — | — |
| 2014-07-02 | $17.04 | $260.57 | 8,900 | — | — |
| 2014-07-01 | $17.11 | $261.64 | 15,400 | — | — |
| 2014-06-30 | $17.14 | $262.10 | 11,200 | — | — |
| 2014-06-27 | $17.13 | $261.95 | 8,400 | — | — |
| 2014-06-26 | $17.07 | $261.03 | 6,300 | — | — |
| 2014-06-25 | $17.04 | $260.57 | 7,900 | — | — |
| 2014-06-24 | $17.02 | $260.27 | 23,300 | — | — |
| 2014-06-23 | $17.00 | $259.96 | 10,600 | — | — |
| 2014-06-20 | $16.96 | $259.35 | 14,700 | — | — |
| 2014-06-19 | $16.95 | $259.20 | 10,300 | — | — |
| 2014-06-18 | $16.99 | $259.81 | 10,100 | — | — |
| 2014-06-17 | $16.97 | $259.50 | 16,300 | — | — |
| 2014-06-16 | $16.92 | $258.74 | 25,500 | — | — |
| 2014-06-13 | $16.96 | $259.35 | 10,400 | — | — |
| 2014-06-12 | $16.93 | $258.89 | 16,800 | — | — |
| 2014-06-11 | $16.89 | $258.28 | 16,900 | — | — |
| 2014-06-10 | $17.01 | $258.43 | 20,500 | — | — |
| 2014-06-09 | $16.97 | $257.82 | 8,700 | — | — |
| 2014-06-06 | $16.94 | $257.37 | 8,100 | — | — |
| 2014-06-05 | $16.94 | $257.37 | 23,800 | — | — |
| 2014-06-04 | $16.86 | $256.15 | 16,700 | — | — |
| 2014-06-03 | $16.93 | $257.22 | 15,900 | — | — |
| 2014-06-02 | $16.90 | $256.76 | 12,600 | — | — |
| 2014-05-30 | $16.93 | $257.22 | 18,300 | — | — |
| 2014-05-29 | $16.91 | $256.91 | 15,300 | — | — |
| 2014-05-28 | $16.82 | $255.55 | 10,600 | — | — |
| 2014-05-27 | $16.75 | $254.48 | 19,100 | — | — |
| 2014-05-23 | $16.76 | $254.63 | 9,500 | — | — |
| 2014-05-22 | $16.78 | $254.94 | 14,000 | — | — |
| 2014-05-21 | $16.75 | $254.48 | 12,700 | — | — |
| 2014-05-20 | $16.75 | $254.48 | 15,400 | — | — |
| 2014-05-19 | $16.78 | $254.94 | 6,900 | — | — |
| 2014-05-16 | $16.77 | $254.79 | 47,900 | — | — |
| 2014-05-15 | $16.83 | $255.70 | 11,400 | — | — |
| 2014-05-14 | $16.93 | $257.22 | 8,300 | — | — |
| 2014-05-13 | $16.89 | $256.61 | 8,900 | — | — |
| 2014-05-12 | $16.93 | $257.22 | 13,400 | — | — |
| 2014-05-09 | $16.78 | $254.94 | 9,800 | — | — |
| 2014-05-08 | $16.79 | $255.09 | 12,800 | — | — |
| 2014-05-07 | $16.85 | $254.33 | 19,500 | — | — |
| 2014-05-06 | $16.85 | $254.33 | 38,400 | — | — |
| 2014-05-05 | $16.89 | $254.93 | 29,200 | — | — |
| 2014-05-02 | $16.83 | $254.03 | 11,500 | — | — |
| 2014-05-01 | $16.81 | $253.73 | 18,300 | — | — |
| 2014-04-30 | $16.85 | $254.33 | 29,800 | — | — |
| 2014-04-29 | $16.80 | $253.58 | 8,400 | — | — |
| 2014-04-28 | $16.77 | $253.12 | 16,000 | — | — |
| 2014-04-25 | $16.86 | $254.48 | 14,600 | — | — |
| 2014-04-24 | $16.81 | $253.73 | 16,700 | — | — |
| 2014-04-23 | $16.87 | $254.63 | 15,300 | — | — |
| 2014-04-22 | $16.87 | $254.63 | 43,800 | — | — |
| 2014-04-21 | $16.84 | $254.18 | 24,700 | — | — |
| 2014-04-17 | $16.82 | $253.88 | 10,700 | — | — |
| 2014-04-16 | $16.83 | $254.03 | 10,100 | — | — |
| 2014-04-15 | $16.73 | $252.52 | 27,900 | — | — |
| 2014-04-14 | $16.74 | $252.67 | 24,100 | — | — |
| 2014-04-11 | $16.82 | $253.88 | 26,700 | — | — |
| 2014-04-10 | $16.80 | $253.58 | 28,300 | — | — |
| 2014-04-09 | $16.85 | $252.67 | 38,700 | — | — |
| 2014-04-08 | $16.72 | $250.72 | 12,900 | — | — |
| 2014-04-07 | $16.72 | $250.72 | 41,700 | — | — |
| 2014-04-04 | $16.68 | $250.12 | 11,400 | — | — |
| 2014-04-03 | $16.68 | $250.12 | 55,000 | — | — |
| 2014-04-02 | $16.62 | $249.22 | 12,100 | — | — |
| 2014-04-01 | $16.60 | $248.92 | 31,900 | — | — |
| 2014-03-31 | $16.52 | $247.72 | 44,400 | — | — |
| 2014-03-28 | $16.52 | $247.72 | 12,500 | — | — |
| 2014-03-27 | $16.55 | $248.17 | 10,000 | — | — |
| 2014-03-26 | $16.50 | $247.42 | 11,500 | — | — |
| 2014-03-25 | $16.50 | $247.42 | 19,600 | — | — |
| 2014-03-24 | $16.65 | $249.67 | 15,200 | — | — |
| 2014-03-21 | $16.66 | $249.82 | 9,700 | — | — |
| 2014-03-20 | $16.58 | $248.62 | 9,300 | — | — |
| 2014-03-19 | $16.63 | $249.37 | 15,300 | — | — |
| 2014-03-18 | $16.63 | $249.37 | 9,500 | — | — |
| 2014-03-17 | $16.56 | $248.32 | 10,600 | — | — |
| 2014-03-14 | $16.52 | $247.72 | 10,000 | — | — |
| 2014-03-13 | $16.45 | $246.67 | 58,100 | — | — |
| 2014-03-12 | $16.52 | $247.72 | 20,700 | — | — |
| 2014-03-11 | $16.59 | $247.12 | 12,500 | — | — |
| 2014-03-10 | $16.70 | $248.76 | 10,100 | — | — |
| 2014-03-07 | $16.67 | $248.31 | 31,800 | — | — |
| 2014-03-06 | $16.74 | $249.36 | 10,300 | — | — |
| 2014-03-05 | $16.79 | $250.10 | 19,700 | — | — |
| 2014-03-04 | $16.78 | $249.95 | 55,400 | — | — |
| 2014-03-03 | $16.69 | $248.61 | 21,200 | — | — |
| 2014-02-28 | $16.65 | $248.02 | 29,700 | — | — |
| 2014-02-27 | $16.69 | $248.61 | 34,400 | — | — |
| 2014-02-26 | $16.77 | $249.80 | 13,500 | — | — |
| 2014-02-25 | $16.78 | $249.95 | 16,400 | — | — |
| 2014-02-24 | $16.79 | $250.10 | 17,800 | — | — |
| 2014-02-21 | $16.75 | $249.50 | 27,200 | — | — |
| 2014-02-20 | $16.65 | $248.02 | 14,200 | — | — |
| 2014-02-19 | $16.65 | $248.02 | 14,200 | — | — |
| 2014-02-18 | $16.60 | $247.27 | 11,000 | — | — |
| 2014-02-14 | $16.63 | $247.72 | 13,600 | — | — |
| 2014-02-13 | $16.59 | $247.12 | 33,600 | — | — |
| 2014-02-12 | $16.55 | $246.53 | 26,000 | — | — |
| 2014-02-11 | $16.70 | $247.12 | 19,700 | — | — |
| 2014-02-10 | $16.52 | $244.46 | 10,900 | — | — |
| 2014-02-07 | $16.45 | $243.42 | 13,000 | — | — |
| 2014-02-06 | $16.37 | $242.24 | 12,500 | — | — |
| 2014-02-05 | $16.31 | $241.35 | 15,500 | — | — |
| 2014-02-04 | $16.28 | $240.91 | 32,000 | — | — |
| 2014-02-03 | $16.18 | $239.43 | 26,300 | — | — |
| 2014-01-31 | $16.19 | $239.57 | 16,400 | — | — |
| 2014-01-30 | $16.21 | $239.87 | 17,700 | — | — |
| 2014-01-29 | $16.17 | $239.28 | 14,100 | — | — |
| 2014-01-28 | $16.22 | $240.02 | 16,600 | — | — |
| 2014-01-27 | $16.23 | $240.17 | 63,100 | — | — |
| 2014-01-24 | $16.36 | $242.09 | 18,400 | — | — |
| 2014-01-23 | $16.46 | $243.57 | 28,100 | — | — |
| 2014-01-22 | $16.38 | $242.39 | 36,000 | — | — |
| 2014-01-21 | $16.35 | $241.94 | 18,800 | — | — |
| 2014-01-17 | $16.34 | $241.79 | 18,700 | — | — |
| 2014-01-16 | $16.34 | $241.79 | 43,600 | — | — |
| 2014-01-15 | $16.23 | $240.17 | 18,500 | — | — |
| 2014-01-14 | $16.22 | $240.02 | 16,800 | — | — |
| 2014-01-13 | $16.17 | $239.28 | 33,800 | — | — |
| 2014-01-10 | $16.20 | $238.09 | 29,600 | — | — |
| 2014-01-09 | $16.10 | $236.63 | 21,800 | — | — |
| 2014-01-08 | $16.00 | $235.16 | 23,000 | — | — |
| 2014-01-07 | $16.03 | $235.60 | 38,900 | — | — |
| 2014-01-06 | $16.01 | $235.30 | 27,100 | — | — |
| 2014-01-03 | $16.02 | $235.45 | 25,500 | — | — |
| 2014-01-02 | $16.04 | $235.74 | 26,100 | — | — |