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
- 2008-05-15 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 | $21.83 | $71.43 | 3,084,900 | — | — |
| 2014-12-30 | $22.13 | $72.41 | 2,274,900 | — | — |
| 2014-12-29 | $22.32 | $73.03 | 4,395,500 | — | — |
| 2014-12-26 | $22.30 | $72.25 | 2,334,800 | — | — |
| 2014-12-24 | $22.14 | $71.73 | 2,205,700 | — | — |
| 2014-12-23 | $22.22 | $71.99 | 3,360,100 | — | — |
| 2014-12-22 | $22.41 | $72.60 | 3,354,700 | — | — |
| 2014-12-19 | $22.30 | $72.25 | 7,327,000 | — | — |
| 2014-12-18 | $22.00 | $71.28 | 3,948,600 | — | — |
| 2014-12-17 | $21.92 | $71.02 | 3,139,800 | — | — |
| 2014-12-16 | $21.78 | $70.56 | 3,932,700 | — | — |
| 2014-12-15 | $21.86 | $70.82 | 3,361,300 | — | — |
| 2014-12-12 | $22.24 | $72.05 | 3,057,500 | — | — |
| 2014-12-11 | $22.48 | $72.83 | 4,859,100 | — | — |
| 2014-12-10 | $22.31 | $72.28 | 1,982,400 | — | — |
| 2014-12-09 | $22.59 | $73.19 | 3,732,900 | — | — |
| 2014-12-08 | $22.29 | $72.22 | 5,646,500 | — | — |
| 2014-12-05 | $22.66 | $73.41 | 5,722,500 | — | — |
| 2014-12-04 | $23.14 | $74.97 | 2,309,200 | — | — |
| 2014-12-03 | $23.15 | $75.00 | 2,266,400 | — | — |
| 2014-12-02 | $23.14 | $74.97 | 3,220,000 | — | — |
| 2014-12-01 | $22.92 | $74.26 | 3,387,400 | — | — |
| 2014-11-28 | $23.08 | $74.77 | 1,751,900 | — | — |
| 2014-11-26 | $23.05 | $74.68 | 1,781,400 | — | — |
| 2014-11-25 | $22.98 | $74.45 | 3,604,100 | — | — |
| 2014-11-24 | $23.29 | $74.74 | 2,712,200 | — | — |
| 2014-11-21 | $23.17 | $74.36 | 2,946,600 | — | — |
| 2014-11-20 | $23.19 | $74.42 | 2,348,800 | — | — |
| 2014-11-19 | $23.12 | $74.20 | 3,056,100 | — | — |
| 2014-11-18 | $23.12 | $74.20 | 4,260,900 | — | — |
| 2014-11-17 | $23.08 | $74.07 | 4,564,000 | — | — |
| 2014-11-14 | $22.87 | $73.39 | 3,258,100 | — | — |
| 2014-11-13 | $22.67 | $72.75 | 2,426,000 | — | — |
| 2014-11-12 | $22.52 | $72.27 | 2,517,900 | — | — |
| 2014-11-11 | $22.52 | $72.27 | 1,594,700 | — | — |
| 2014-11-10 | $22.50 | $72.21 | 2,598,400 | — | — |
| 2014-11-07 | $22.55 | $72.37 | 2,950,700 | — | — |
| 2014-11-06 | $22.42 | $71.95 | 3,395,000 | — | — |
| 2014-11-05 | $22.40 | $71.89 | 4,780,700 | — | — |
| 2014-11-04 | $22.48 | $72.14 | 3,450,100 | — | — |
| 2014-11-03 | $22.65 | $72.69 | 2,775,200 | — | — |
| 2014-10-31 | $22.74 | $72.98 | 5,052,100 | — | — |
| 2014-10-30 | $22.69 | $72.82 | 3,325,500 | — | — |
| 2014-10-29 | $22.48 | $72.14 | 6,276,900 | — | — |
| 2014-10-28 | $23.12 | $73.49 | 7,413,100 | — | — |
| 2014-10-27 | $23.20 | $73.74 | 7,500,200 | — | — |
| 2014-10-24 | $23.02 | $73.17 | 4,843,800 | — | — |
| 2014-10-23 | $22.90 | $72.79 | 3,018,100 | — | — |
| 2014-10-22 | $22.96 | $72.98 | 3,740,400 | — | — |
| 2014-10-21 | $22.84 | $72.60 | 3,579,600 | — | — |
| 2014-10-20 | $22.66 | $72.03 | 3,049,600 | — | — |
| 2014-10-17 | $22.45 | $71.36 | 4,307,900 | — | — |
| 2014-10-16 | $22.28 | $70.82 | 11,870,100 | — | — |
| 2014-10-15 | $22.58 | $71.77 | 13,027,300 | — | — |
| 2014-10-14 | $22.94 | $72.92 | 8,663,700 | — | — |
| 2014-10-13 | $22.94 | $72.92 | 5,043,600 | — | — |
| 2014-10-10 | $22.62 | $71.90 | 6,216,300 | — | — |
| 2014-10-09 | $22.56 | $71.71 | 8,710,600 | — | — |
| 2014-10-08 | $22.44 | $71.33 | 7,681,300 | — | — |
| 2014-10-07 | $21.98 | $69.87 | 3,975,400 | — | — |
| 2014-10-06 | $21.71 | $69.01 | 4,166,000 | — | — |
| 2014-10-03 | $21.46 | $68.21 | 3,922,300 | — | — |
| 2014-10-02 | $21.45 | $68.18 | 4,120,600 | — | — |
| 2014-10-01 | $21.61 | $68.69 | 4,966,000 | — | — |
| 2014-09-30 | $21.25 | $67.55 | 6,122,600 | — | — |
| 2014-09-29 | $21.45 | $68.18 | 3,680,000 | — | — |
| 2014-09-26 | $21.45 | $68.18 | 7,756,200 | — | — |
| 2014-09-25 | $22.10 | $68.18 | 5,164,900 | — | — |
| 2014-09-24 | $22.09 | $68.15 | 6,328,100 | — | — |
| 2014-09-23 | $22.17 | $68.40 | 5,791,000 | — | — |
| 2014-09-22 | $22.25 | $68.64 | 7,078,000 | — | — |
| 2014-09-19 | $22.46 | $69.29 | 8,713,800 | — | — |
| 2014-09-18 | $22.13 | $68.27 | 12,074,000 | — | — |
| 2014-09-17 | $22.54 | $69.54 | 2,952,300 | — | — |
| 2014-09-16 | $22.61 | $69.76 | 5,750,100 | — | — |
| 2014-09-15 | $22.73 | $70.13 | 4,445,000 | — | — |
| 2014-09-12 | $22.71 | $70.06 | 5,480,800 | — | — |
| 2014-09-11 | $23.30 | $71.88 | 2,271,300 | — | — |
| 2014-09-10 | $23.18 | $71.51 | 4,648,400 | — | — |
| 2014-09-09 | $23.38 | $72.13 | 4,325,600 | — | — |
| 2014-09-08 | $23.68 | $73.06 | 1,862,600 | — | — |
| 2014-09-05 | $23.70 | $73.12 | 2,830,000 | — | — |
| 2014-09-04 | $23.48 | $72.44 | 2,494,600 | — | — |
| 2014-09-03 | $23.60 | $72.81 | 1,908,500 | — | — |
| 2014-09-02 | $23.58 | $72.75 | 2,298,500 | — | — |
| 2014-08-29 | $23.65 | $72.96 | 1,600,200 | — | — |
| 2014-08-28 | $23.51 | $72.53 | 1,341,300 | — | — |
| 2014-08-27 | $23.52 | $72.56 | 2,649,900 | — | — |
| 2014-08-26 | $23.50 | $72.50 | 1,923,400 | — | — |
| 2014-08-25 | $23.38 | $72.13 | 1,519,800 | — | — |
| 2014-08-22 | $23.36 | $72.07 | 1,564,200 | — | — |
| 2014-08-21 | $23.46 | $72.38 | 2,661,800 | — | — |
| 2014-08-20 | $23.36 | $72.07 | 3,017,200 | — | — |
| 2014-08-19 | $23.29 | $71.85 | 4,376,200 | — | — |
| 2014-08-18 | $23.34 | $72.01 | 3,010,800 | — | — |
| 2014-08-15 | $23.42 | $72.25 | 5,120,000 | — | — |
| 2014-08-14 | $23.31 | $71.92 | 3,500,200 | — | — |
| 2014-08-13 | $23.25 | $71.73 | 1,533,300 | — | — |
| 2014-08-12 | $23.18 | $71.51 | 1,873,500 | — | — |
| 2014-08-11 | $23.19 | $71.55 | 2,266,400 | — | — |
| 2014-08-08 | $23.22 | $71.64 | 2,237,800 | — | — |
| 2014-08-07 | $23.22 | $71.64 | 3,126,300 | — | — |
| 2014-08-06 | $23.20 | $71.58 | 2,477,300 | — | — |
| 2014-08-05 | $23.18 | $71.51 | 2,613,800 | — | — |
| 2014-08-04 | $23.13 | $71.36 | 3,091,600 | — | — |
| 2014-08-01 | $23.26 | $71.76 | 3,749,200 | — | — |
| 2014-07-31 | $23.12 | $71.33 | 5,763,200 | — | — |
| 2014-07-30 | $22.93 | $70.74 | 6,429,500 | — | — |
| 2014-07-29 | $23.48 | $72.44 | 6,692,400 | — | — |
| 2014-07-28 | $23.69 | $73.09 | 4,231,200 | — | — |
| 2014-07-25 | $23.58 | $72.75 | 1,977,100 | — | — |
| 2014-07-24 | $23.45 | $72.35 | 1,695,500 | — | — |
| 2014-07-23 | $23.51 | $72.53 | 1,924,100 | — | — |
| 2014-07-22 | $23.39 | $72.16 | 1,676,100 | — | — |
| 2014-07-21 | $23.24 | $71.70 | 1,659,400 | — | — |
| 2014-07-18 | $23.14 | $71.39 | 1,863,400 | — | — |
| 2014-07-17 | $23.10 | $71.27 | 2,076,500 | — | — |
| 2014-07-16 | $23.08 | $71.21 | 2,705,100 | — | — |
| 2014-07-15 | $23.01 | $70.99 | 2,164,300 | — | — |
| 2014-07-14 | $22.98 | $70.90 | 2,606,100 | — | — |
| 2014-07-11 | $22.93 | $70.74 | 1,986,500 | — | — |
| 2014-07-10 | $23.01 | $70.99 | 2,157,100 | — | — |
| 2014-07-09 | $22.96 | $70.84 | 2,520,300 | — | — |
| 2014-07-08 | $23.00 | $70.96 | 4,486,700 | — | — |
| 2014-07-07 | $22.68 | $69.97 | 3,973,800 | — | — |
| 2014-07-03 | $22.75 | $70.19 | 3,332,300 | — | — |
| 2014-07-02 | $23.00 | $70.96 | 5,859,000 | — | — |
| 2014-07-01 | $23.13 | $71.36 | 3,413,700 | — | — |
| 2014-06-30 | $23.41 | $72.22 | 2,839,200 | — | — |
| 2014-06-27 | $23.32 | $71.95 | 3,792,100 | — | — |
| 2014-06-26 | $23.34 | $72.01 | 4,456,400 | — | — |
| 2014-06-25 | $23.76 | $71.30 | 4,329,600 | — | — |
| 2014-06-24 | $23.87 | $71.63 | 3,259,700 | — | — |
| 2014-06-23 | $23.92 | $71.78 | 4,850,200 | — | — |
| 2014-06-20 | $23.73 | $71.21 | 6,716,900 | — | — |
| 2014-06-19 | $23.73 | $71.21 | 6,311,300 | — | — |
| 2014-06-18 | $23.46 | $70.40 | 6,170,600 | — | — |
| 2014-06-17 | $23.40 | $70.22 | 3,792,100 | — | — |
| 2014-06-16 | $23.65 | $70.97 | 2,075,500 | — | — |
| 2014-06-13 | $23.68 | $71.06 | 4,117,700 | — | — |
| 2014-06-12 | $23.68 | $71.06 | 2,184,900 | — | — |
| 2014-06-11 | $23.59 | $70.79 | 2,495,800 | — | — |
| 2014-06-10 | $23.55 | $70.67 | 4,744,800 | — | — |
| 2014-06-09 | $23.82 | $71.48 | 4,466,700 | — | — |
| 2014-06-06 | $23.76 | $71.30 | 3,184,800 | — | — |
| 2014-06-05 | $23.63 | $70.91 | 3,098,100 | — | — |
| 2014-06-04 | $23.36 | $70.10 | 3,784,100 | — | — |
| 2014-06-03 | $23.45 | $70.37 | 2,854,700 | — | — |
| 2014-06-02 | $23.71 | $71.15 | 2,422,500 | — | — |
| 2014-05-30 | $23.73 | $71.21 | 4,264,000 | — | — |
| 2014-05-29 | $23.56 | $70.70 | 1,913,000 | — | — |
| 2014-05-28 | $23.65 | $70.97 | 4,041,400 | — | — |
| 2014-05-27 | $23.79 | $71.39 | 4,404,200 | — | — |
| 2014-05-23 | $23.58 | $70.76 | 4,330,300 | — | — |
| 2014-05-22 | $23.43 | $70.31 | 3,860,300 | — | — |
| 2014-05-21 | $23.34 | $70.04 | 2,524,800 | — | — |
| 2014-05-20 | $23.25 | $69.77 | 1,889,500 | — | — |
| 2014-05-19 | $23.34 | $70.04 | 2,537,000 | — | — |
| 2014-05-16 | $23.20 | $69.62 | 2,495,600 | — | — |
| 2014-05-15 | $23.23 | $69.71 | 6,384,900 | — | — |
| 2014-05-14 | $23.18 | $69.56 | 3,393,400 | — | — |
| 2014-05-13 | $22.98 | $68.96 | 3,621,200 | — | — |
| 2014-05-12 | $22.94 | $68.84 | 4,260,500 | — | — |
| 2014-05-09 | $23.10 | $69.32 | 2,956,800 | — | — |
| 2014-05-08 | $23.02 | $69.08 | 4,689,000 | — | — |
| 2014-05-07 | $23.10 | $69.32 | 4,677,700 | — | — |
| 2014-05-06 | $22.71 | $68.15 | 1,811,900 | — | — |
| 2014-05-05 | $22.69 | $68.09 | 2,960,300 | — | — |
| 2014-05-02 | $22.51 | $67.55 | 6,166,300 | — | — |
| 2014-05-01 | $22.85 | $68.57 | 3,484,300 | — | — |
| 2014-04-30 | $22.71 | $68.15 | 4,030,300 | — | — |
| 2014-04-29 | $22.40 | $67.22 | 7,909,900 | — | — |
| 2014-04-28 | $22.59 | $67.79 | 6,548,200 | — | — |
| 2014-04-25 | $22.77 | $68.33 | 4,000,900 | — | — |
| 2014-04-24 | $22.57 | $67.73 | 3,033,600 | — | — |
| 2014-04-23 | $22.38 | $67.16 | 3,405,800 | — | — |
| 2014-04-22 | $22.36 | $67.10 | 4,254,100 | — | — |
| 2014-04-21 | $22.13 | $66.41 | 2,748,600 | — | — |
| 2014-04-17 | $21.88 | $65.66 | 6,391,600 | — | — |
| 2014-04-16 | $22.11 | $66.35 | 3,712,400 | — | — |
| 2014-04-15 | $22.22 | $66.68 | 4,431,600 | — | — |
| 2014-04-14 | $22.22 | $66.68 | 3,998,000 | — | — |
| 2014-04-11 | $22.39 | $67.19 | 3,366,700 | — | — |
| 2014-04-10 | $22.33 | $67.01 | 4,506,200 | — | — |
| 2014-04-09 | $22.31 | $66.95 | 4,695,500 | — | — |
| 2014-04-08 | $22.07 | $66.23 | 5,431,800 | — | — |
| 2014-04-07 | $21.96 | $65.90 | 4,448,600 | — | — |
| 2014-04-04 | $21.81 | $65.45 | 4,512,300 | — | — |
| 2014-04-03 | $21.51 | $64.55 | 4,149,600 | — | — |
| 2014-04-02 | $21.50 | $64.52 | 5,208,600 | — | — |
| 2014-04-01 | $21.64 | $64.94 | 3,895,300 | — | — |
| 2014-03-31 | $21.49 | $64.49 | 4,623,900 | — | — |
| 2014-03-28 | $21.25 | $63.77 | 2,458,600 | — | — |
| 2014-03-27 | $21.26 | $63.80 | 4,583,300 | — | — |
| 2014-03-26 | $21.90 | $63.77 | 5,828,000 | — | — |
| 2014-03-25 | $22.03 | $64.14 | 4,240,600 | — | — |
| 2014-03-24 | $22.22 | $62.81 | 4,494,400 | — | — |
| 2014-03-21 | $22.48 | $63.54 | 11,243,600 | — | — |
| 2014-03-20 | $21.95 | $62.04 | 9,642,800 | — | — |
| 2014-03-19 | $22.07 | $62.38 | 9,936,600 | — | — |
| 2014-03-18 | $22.64 | $63.99 | 2,374,600 | — | — |
| 2014-03-17 | $22.50 | $63.60 | 3,926,700 | — | — |
| 2014-03-14 | $22.56 | $63.77 | 2,848,100 | — | — |
| 2014-03-13 | $22.66 | $64.05 | 6,955,900 | — | — |
| 2014-03-12 | $22.44 | $63.43 | 3,587,400 | — | — |
| 2014-03-11 | $22.02 | $62.24 | 2,739,100 | — | — |
| 2014-03-10 | $22.10 | $62.47 | 3,383,500 | — | — |
| 2014-03-07 | $22.01 | $62.21 | 6,410,600 | — | — |
| 2014-03-06 | $22.55 | $63.74 | 3,075,900 | — | — |
| 2014-03-05 | $22.65 | $64.02 | 2,972,800 | — | — |
| 2014-03-04 | $22.59 | $63.85 | 5,056,600 | — | — |
| 2014-03-03 | $22.60 | $63.88 | 4,297,500 | — | — |
| 2014-02-28 | $22.29 | $63.00 | 7,528,100 | — | — |
| 2014-02-27 | $22.38 | $63.26 | 3,012,300 | — | — |
| 2014-02-26 | $22.31 | $63.06 | 3,643,900 | — | — |
| 2014-02-25 | $22.13 | $62.55 | 4,423,400 | — | — |
| 2014-02-24 | $22.05 | $62.32 | 5,135,600 | — | — |
| 2014-02-21 | $22.02 | $62.24 | 5,731,100 | — | — |
| 2014-02-20 | $22.16 | $62.64 | 3,398,500 | — | — |
| 2014-02-19 | $22.31 | $63.06 | 5,715,300 | — | — |
| 2014-02-18 | $22.48 | $63.54 | 5,469,900 | — | — |
| 2014-02-14 | $22.04 | $62.30 | 4,099,900 | — | — |
| 2014-02-13 | $22.12 | $62.52 | 3,182,300 | — | — |
| 2014-02-12 | $22.00 | $62.18 | 4,720,900 | — | — |
| 2014-02-11 | $21.96 | $62.07 | 6,109,800 | — | — |
| 2014-02-10 | $22.13 | $62.55 | 4,873,800 | — | — |
| 2014-02-07 | $21.98 | $62.13 | 8,747,000 | — | — |
| 2014-02-06 | $21.65 | $61.19 | 6,805,200 | — | — |
| 2014-02-05 | $21.77 | $61.53 | 9,181,300 | — | — |
| 2014-02-04 | $21.33 | $60.29 | 13,524,500 | — | — |
| 2014-02-03 | $21.06 | $59.53 | 10,769,800 | — | — |
| 2014-01-31 | $20.95 | $59.22 | 6,027,000 | — | — |
| 2014-01-30 | $20.72 | $58.57 | 6,210,300 | — | — |
| 2014-01-29 | $20.75 | $58.65 | 3,077,700 | — | — |
| 2014-01-28 | $20.68 | $58.45 | 3,685,400 | — | — |
| 2014-01-27 | $20.67 | $58.42 | 4,809,000 | — | — |
| 2014-01-24 | $20.81 | $58.82 | 6,570,100 | — | — |
| 2014-01-23 | $20.84 | $58.90 | 4,530,700 | — | — |
| 2014-01-22 | $20.56 | $58.11 | 3,888,200 | — | — |
| 2014-01-21 | $20.57 | $58.14 | 4,919,100 | — | — |
| 2014-01-17 | $20.25 | $57.24 | 2,220,900 | — | — |
| 2014-01-16 | $20.28 | $57.32 | 2,867,500 | — | — |
| 2014-01-15 | $20.15 | $56.95 | 3,520,300 | — | — |
| 2014-01-14 | $20.16 | $56.98 | 3,291,100 | — | — |
| 2014-01-13 | $20.45 | $57.80 | 8,462,100 | — | — |
| 2014-01-10 | $20.14 | $56.93 | 3,843,900 | — | — |
| 2014-01-09 | $19.78 | $55.91 | 4,683,600 | — | — |
| 2014-01-08 | $19.87 | $56.16 | 4,430,000 | — | — |
| 2014-01-07 | $19.95 | $56.39 | 5,992,500 | — | — |
| 2014-01-06 | $19.76 | $55.85 | 4,727,600 | — | — |
| 2014-01-03 | $19.59 | $55.37 | 5,445,700 | — | — |
| 2014-01-02 | $19.40 | $54.83 | 3,677,600 | — | — |