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
- 1980-03-17 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 | $24.92 | $30.00 | 7,006,500 | — | — |
| 2014-12-30 | $25.22 | $30.36 | 6,554,300 | — | — |
| 2014-12-29 | $25.31 | $30.47 | 5,894,400 | — | — |
| 2014-12-26 | $25.19 | $30.32 | 4,057,700 | — | — |
| 2014-12-24 | $25.25 | $30.39 | 2,878,400 | — | — |
| 2014-12-23 | $25.40 | $30.58 | 9,841,000 | — | — |
| 2014-12-22 | $25.40 | $30.58 | 17,583,800 | — | — |
| 2014-12-19 | $24.89 | $29.96 | 14,802,700 | — | — |
| 2014-12-18 | $25.01 | $30.11 | 18,581,800 | — | — |
| 2014-12-17 | $24.46 | $29.44 | 17,430,500 | — | — |
| 2014-12-16 | $23.85 | $28.71 | 25,505,200 | — | — |
| 2014-12-15 | $23.39 | $28.16 | 14,971,300 | — | — |
| 2014-12-12 | $23.66 | $28.48 | 14,273,700 | — | — |
| 2014-12-11 | $23.79 | $28.64 | 7,736,400 | — | — |
| 2014-12-10 | $23.78 | $28.63 | 10,681,100 | — | — |
| 2014-12-09 | $24.42 | $29.40 | 13,241,000 | — | — |
| 2014-12-08 | $24.24 | $29.18 | 18,671,200 | — | — |
| 2014-12-05 | $25.04 | $30.14 | 19,265,200 | — | — |
| 2014-12-04 | $24.40 | $29.37 | 10,143,700 | — | — |
| 2014-12-03 | $24.59 | $29.60 | 17,468,400 | — | — |
| 2014-12-02 | $23.87 | $28.73 | 10,582,600 | — | — |
| 2014-12-01 | $23.74 | $28.58 | 10,257,800 | — | — |
| 2014-11-28 | $24.05 | $28.95 | 9,712,400 | — | — |
| 2014-11-26 | $23.87 | $28.73 | 14,852,600 | — | — |
| 2014-11-25 | $23.23 | $27.96 | 8,721,500 | — | — |
| 2014-11-24 | $23.24 | $27.98 | 13,508,800 | — | — |
| 2014-11-21 | $22.86 | $27.52 | 9,890,300 | — | — |
| 2014-11-20 | $22.63 | $27.24 | 9,402,400 | — | — |
| 2014-11-19 | $22.59 | $27.19 | 9,929,000 | — | — |
| 2014-11-18 | $22.68 | $27.30 | 9,718,600 | — | — |
| 2014-11-17 | $22.48 | $26.94 | 11,374,100 | — | — |
| 2014-11-14 | $22.82 | $27.35 | 14,877,200 | — | — |
| 2014-11-13 | $22.62 | $27.11 | 13,873,400 | — | — |
| 2014-11-12 | $22.49 | $26.95 | 9,910,200 | — | — |
| 2014-11-11 | $22.54 | $27.01 | 8,117,800 | — | — |
| 2014-11-10 | $22.63 | $27.12 | 10,653,900 | — | — |
| 2014-11-07 | $22.43 | $26.88 | 8,217,400 | — | — |
| 2014-11-06 | $22.59 | $27.07 | 11,774,300 | — | — |
| 2014-11-05 | $22.61 | $27.10 | 10,383,800 | — | — |
| 2014-11-04 | $22.08 | $26.46 | 12,058,000 | — | — |
| 2014-11-03 | $22.21 | $26.62 | 11,643,500 | — | — |
| 2014-10-31 | $22.09 | $26.47 | 18,062,900 | — | — |
| 2014-10-30 | $21.34 | $25.57 | 13,317,900 | — | — |
| 2014-10-29 | $21.48 | $25.74 | 11,025,000 | — | — |
| 2014-10-28 | $21.25 | $25.47 | 10,943,700 | — | — |
| 2014-10-27 | $21.04 | $25.21 | 10,460,900 | — | — |
| 2014-10-24 | $20.99 | $25.15 | 19,804,200 | — | — |
| 2014-10-23 | $20.90 | $25.05 | 19,154,800 | — | — |
| 2014-10-22 | $20.49 | $24.56 | 14,909,300 | — | — |
| 2014-10-21 | $20.78 | $24.90 | 18,140,100 | — | — |
| 2014-10-20 | $20.07 | $24.05 | 10,231,100 | — | — |
| 2014-10-17 | $19.88 | $23.82 | 17,455,300 | — | — |
| 2014-10-16 | $19.87 | $23.81 | 17,520,500 | — | — |
| 2014-10-15 | $19.43 | $23.28 | 30,272,400 | — | — |
| 2014-10-14 | $19.34 | $23.18 | 20,061,000 | — | — |
| 2014-10-13 | $18.92 | $22.67 | 36,073,300 | — | — |
| 2014-10-10 | $19.83 | $23.76 | 33,135,400 | — | — |
| 2014-10-09 | $20.87 | $25.01 | 17,546,500 | — | — |
| 2014-10-08 | $21.15 | $25.35 | 16,941,900 | — | — |
| 2014-10-07 | $20.37 | $24.41 | 15,630,200 | — | — |
| 2014-10-06 | $20.60 | $24.69 | 9,935,000 | — | — |
| 2014-10-03 | $20.74 | $24.85 | 11,155,100 | — | — |
| 2014-10-02 | $20.53 | $24.60 | 24,922,700 | — | — |
| 2014-10-01 | $20.96 | $25.12 | 16,300,600 | — | — |
| 2014-09-30 | $21.61 | $25.90 | 9,495,200 | — | — |
| 2014-09-29 | $21.75 | $26.07 | 7,110,100 | — | — |
| 2014-09-26 | $21.74 | $26.05 | 7,473,900 | — | — |
| 2014-09-25 | $21.51 | $25.78 | 9,119,200 | — | — |
| 2014-09-24 | $21.96 | $26.32 | 7,675,600 | — | — |
| 2014-09-23 | $21.63 | $25.92 | 13,683,200 | — | — |
| 2014-09-22 | $21.94 | $26.29 | 9,260,200 | — | — |
| 2014-09-19 | $22.55 | $27.02 | 10,453,700 | — | — |
| 2014-09-18 | $22.60 | $27.08 | 9,095,100 | — | — |
| 2014-09-17 | $22.45 | $26.90 | 10,608,100 | — | — |
| 2014-09-16 | $22.37 | $26.81 | 8,430,000 | — | — |
| 2014-09-15 | $22.05 | $26.42 | 11,815,100 | — | — |
| 2014-09-12 | $22.30 | $26.72 | 12,032,000 | — | — |
| 2014-09-11 | $22.93 | $27.48 | 12,622,700 | — | — |
| 2014-09-10 | $22.37 | $26.81 | 7,355,000 | — | — |
| 2014-09-09 | $22.46 | $26.92 | 12,567,200 | — | — |
| 2014-09-08 | $22.67 | $27.17 | 10,070,800 | — | — |
| 2014-09-05 | $22.76 | $27.28 | 10,448,000 | — | — |
| 2014-09-04 | $22.54 | $27.01 | 12,291,800 | — | — |
| 2014-09-03 | $22.90 | $27.44 | 12,940,800 | — | — |
| 2014-09-02 | $22.93 | $27.48 | 11,956,900 | — | — |
| 2014-08-29 | $23.11 | $27.69 | 15,635,800 | — | — |
| 2014-08-28 | $22.80 | $27.32 | 9,035,100 | — | — |
| 2014-08-27 | $22.63 | $27.12 | 10,428,200 | — | — |
| 2014-08-26 | $22.23 | $26.64 | 8,671,700 | — | — |
| 2014-08-25 | $22.12 | $26.51 | 9,763,500 | — | — |
| 2014-08-22 | $22.17 | $26.57 | 7,573,700 | — | — |
| 2014-08-21 | $22.20 | $26.60 | 11,350,000 | — | — |
| 2014-08-20 | $21.90 | $26.24 | 9,820,500 | — | — |
| 2014-08-19 | $22.05 | $26.42 | 9,119,300 | — | — |
| 2014-08-18 | $22.10 | $26.36 | 16,987,500 | — | — |
| 2014-08-15 | $22.48 | $26.82 | 25,841,600 | — | — |
| 2014-08-14 | $21.15 | $25.23 | 11,241,000 | — | — |
| 2014-08-13 | $20.97 | $25.02 | 9,315,000 | — | — |
| 2014-08-12 | $20.91 | $24.95 | 8,557,100 | — | — |
| 2014-08-11 | $21.09 | $25.16 | 9,213,500 | — | — |
| 2014-08-08 | $20.83 | $24.85 | 9,052,300 | — | — |
| 2014-08-07 | $20.69 | $24.68 | 15,613,800 | — | — |
| 2014-08-06 | $21.15 | $25.23 | 10,986,000 | — | — |
| 2014-08-05 | $20.84 | $24.86 | 9,958,800 | — | — |
| 2014-08-04 | $21.13 | $25.21 | 7,407,900 | — | — |
| 2014-08-01 | $21.09 | $25.16 | 9,624,200 | — | — |
| 2014-07-31 | $20.96 | $25.00 | 12,962,700 | — | — |
| 2014-07-30 | $21.28 | $25.39 | 9,720,900 | — | — |
| 2014-07-29 | $21.19 | $25.28 | 9,834,800 | — | — |
| 2014-07-28 | $21.36 | $25.48 | 18,647,900 | — | — |
| 2014-07-25 | $21.23 | $25.33 | 32,255,000 | — | — |
| 2014-07-24 | $21.76 | $25.96 | 10,357,000 | — | — |
| 2014-07-23 | $21.90 | $26.13 | 19,372,600 | — | — |
| 2014-07-22 | $22.52 | $26.87 | 24,962,300 | — | — |
| 2014-07-21 | $22.91 | $27.33 | 7,272,900 | — | — |
| 2014-07-18 | $23.00 | $27.44 | 11,636,800 | — | — |
| 2014-07-17 | $22.77 | $27.16 | 11,318,100 | — | — |
| 2014-07-16 | $22.85 | $27.26 | 18,058,600 | — | — |
| 2014-07-15 | $22.89 | $27.31 | 10,531,700 | — | — |
| 2014-07-14 | $23.06 | $27.51 | 9,837,700 | — | — |
| 2014-07-11 | $22.85 | $27.26 | 9,123,100 | — | — |
| 2014-07-10 | $22.87 | $27.28 | 14,261,800 | — | — |
| 2014-07-09 | $23.27 | $27.76 | 18,534,300 | — | — |
| 2014-07-08 | $22.74 | $27.13 | 16,012,600 | — | — |
| 2014-07-07 | $22.96 | $27.39 | 13,761,400 | — | — |
| 2014-07-03 | $22.81 | $27.21 | 5,488,500 | — | — |
| 2014-07-02 | $22.79 | $27.19 | 6,428,400 | — | — |
| 2014-07-01 | $22.66 | $27.03 | 9,030,000 | — | — |
| 2014-06-30 | $22.55 | $26.90 | 11,199,300 | — | — |
| 2014-06-27 | $22.40 | $26.72 | 9,171,600 | — | — |
| 2014-06-26 | $22.42 | $26.75 | 12,812,800 | — | — |
| 2014-06-25 | $22.59 | $26.95 | 12,007,300 | — | — |
| 2014-06-24 | $22.74 | $27.13 | 19,276,200 | — | — |
| 2014-06-23 | $22.90 | $27.32 | 20,573,000 | — | — |
| 2014-06-20 | $22.75 | $27.14 | 19,207,500 | — | — |
| 2014-06-19 | $22.46 | $26.79 | 12,923,000 | — | — |
| 2014-06-18 | $22.37 | $26.69 | 13,136,600 | — | — |
| 2014-06-17 | $22.49 | $26.83 | 11,200,100 | — | — |
| 2014-06-16 | $22.35 | $26.66 | 7,917,700 | — | — |
| 2014-06-13 | $22.37 | $26.69 | 13,396,600 | — | — |
| 2014-06-12 | $21.75 | $25.95 | 10,857,500 | — | — |
| 2014-06-11 | $21.89 | $26.11 | 10,331,700 | — | — |
| 2014-06-10 | $21.89 | $26.11 | 9,403,300 | — | — |
| 2014-06-09 | $21.91 | $26.14 | 8,643,000 | — | — |
| 2014-06-06 | $21.82 | $26.03 | 7,831,000 | — | — |
| 2014-06-05 | $21.78 | $25.98 | 21,007,400 | — | — |
| 2014-06-04 | $21.56 | $25.72 | 22,877,300 | — | — |
| 2014-06-03 | $21.42 | $25.55 | 33,318,600 | — | — |
| 2014-06-02 | $20.52 | $24.48 | 10,808,000 | — | — |
| 2014-05-30 | $20.19 | $24.09 | 10,101,200 | — | — |
| 2014-05-29 | $20.28 | $24.19 | 16,088,500 | — | — |
| 2014-05-28 | $20.54 | $24.50 | 13,816,800 | — | — |
| 2014-05-27 | $20.58 | $24.55 | 20,049,000 | — | — |
| 2014-05-23 | $20.04 | $23.91 | 7,169,800 | — | — |
| 2014-05-22 | $19.89 | $23.73 | 9,347,200 | — | — |
| 2014-05-21 | $20.00 | $23.86 | 7,642,700 | — | — |
| 2014-05-20 | $19.87 | $23.70 | 13,314,600 | — | — |
| 2014-05-19 | $20.12 | $23.88 | 16,278,400 | — | — |
| 2014-05-16 | $20.21 | $23.99 | 38,230,900 | — | — |
| 2014-05-15 | $18.69 | $22.19 | 15,801,700 | — | — |
| 2014-05-14 | $18.95 | $22.49 | 14,985,100 | — | — |
| 2014-05-13 | $19.11 | $22.68 | 20,500,400 | — | — |
| 2014-05-12 | $19.47 | $23.11 | 13,120,800 | — | — |
| 2014-05-09 | $19.31 | $22.92 | 14,059,800 | — | — |
| 2014-05-08 | $19.32 | $22.93 | 21,343,300 | — | — |
| 2014-05-07 | $18.99 | $22.54 | 11,924,600 | — | — |
| 2014-05-06 | $18.86 | $22.39 | 10,168,600 | — | — |
| 2014-05-05 | $18.97 | $22.52 | 9,132,900 | — | — |
| 2014-05-02 | $18.96 | $22.51 | 10,285,300 | — | — |
| 2014-05-01 | $18.88 | $22.41 | 17,221,300 | — | — |
| 2014-04-30 | $19.06 | $22.63 | 17,911,800 | — | — |
| 2014-04-29 | $19.07 | $22.64 | 13,964,000 | — | — |
| 2014-04-28 | $18.67 | $22.16 | 11,939,100 | — | — |
| 2014-04-25 | $18.62 | $22.10 | 20,504,000 | — | — |
| 2014-04-24 | $19.37 | $22.99 | 11,860,600 | — | — |
| 2014-04-23 | $19.25 | $22.85 | 9,063,000 | — | — |
| 2014-04-22 | $19.36 | $22.98 | 11,168,400 | — | — |
| 2014-04-21 | $19.14 | $22.72 | 10,505,700 | — | — |
| 2014-04-17 | $18.99 | $22.54 | 10,238,700 | — | — |
| 2014-04-16 | $18.92 | $22.46 | 16,948,200 | — | — |
| 2014-04-15 | $18.86 | $22.39 | 28,433,300 | — | — |
| 2014-04-14 | $19.02 | $22.58 | 6,573,600 | — | — |
| 2014-04-11 | $19.12 | $22.70 | 12,163,100 | — | — |
| 2014-04-10 | $19.09 | $22.66 | 19,609,000 | — | — |
| 2014-04-09 | $19.99 | $23.73 | 9,540,100 | — | — |
| 2014-04-08 | $19.85 | $23.56 | 12,649,300 | — | — |
| 2014-04-07 | $20.03 | $23.78 | 10,206,200 | — | — |
| 2014-04-04 | $20.25 | $24.04 | 15,097,600 | — | — |
| 2014-04-03 | $20.84 | $24.74 | 19,373,000 | — | — |
| 2014-04-02 | $20.79 | $24.68 | 11,896,900 | — | — |
| 2014-04-01 | $20.62 | $24.48 | 16,010,100 | — | — |
| 2014-03-31 | $20.42 | $24.24 | 13,094,300 | — | — |
| 2014-03-28 | $20.18 | $23.95 | 12,615,700 | — | — |
| 2014-03-27 | $19.69 | $23.37 | 12,449,600 | — | — |
| 2014-03-26 | $19.86 | $23.57 | 16,214,100 | — | — |
| 2014-03-25 | $20.36 | $24.17 | 13,018,700 | — | — |
| 2014-03-24 | $20.10 | $23.86 | 15,100,300 | — | — |
| 2014-03-21 | $20.17 | $23.94 | 25,859,800 | — | — |
| 2014-03-20 | $20.19 | $23.97 | 27,535,600 | — | — |
| 2014-03-19 | $19.47 | $23.11 | 16,491,700 | — | — |
| 2014-03-18 | $19.37 | $22.99 | 10,686,100 | — | — |
| 2014-03-17 | $18.98 | $22.53 | 6,793,300 | — | — |
| 2014-03-14 | $18.72 | $22.22 | 13,071,700 | — | — |
| 2014-03-13 | $18.88 | $22.41 | 19,390,700 | — | — |
| 2014-03-12 | $19.51 | $23.16 | 10,188,800 | — | — |
| 2014-03-11 | $19.13 | $22.71 | 12,202,400 | — | — |
| 2014-03-10 | $19.38 | $23.00 | 11,602,700 | — | — |
| 2014-03-07 | $19.64 | $23.31 | 16,734,400 | — | — |
| 2014-03-06 | $19.38 | $23.00 | 13,370,400 | — | — |
| 2014-03-05 | $19.17 | $22.76 | 17,568,300 | — | — |
| 2014-03-04 | $18.84 | $22.36 | 11,363,400 | — | — |
| 2014-03-03 | $18.71 | $22.21 | 9,200,300 | — | — |
| 2014-02-28 | $18.96 | $22.51 | 14,745,700 | — | — |
| 2014-02-27 | $19.01 | $22.57 | 12,154,500 | — | — |
| 2014-02-26 | $19.10 | $22.67 | 14,862,900 | — | — |
| 2014-02-25 | $19.02 | $22.58 | 12,104,600 | — | — |
| 2014-02-24 | $19.07 | $22.64 | 13,388,800 | — | — |
| 2014-02-21 | $19.10 | $22.67 | 14,790,200 | — | — |
| 2014-02-20 | $18.99 | $22.54 | 16,165,800 | — | — |
| 2014-02-19 | $18.75 | $22.26 | 13,025,100 | — | — |
| 2014-02-18 | $18.85 | $22.38 | 13,689,100 | — | — |
| 2014-02-14 | $18.96 | $22.51 | 22,145,900 | — | — |
| 2014-02-13 | $18.87 | $22.28 | 31,620,000 | — | — |
| 2014-02-12 | $17.91 | $21.15 | 18,138,300 | — | — |
| 2014-02-11 | $17.78 | $20.99 | 23,030,000 | — | — |
| 2014-02-10 | $17.25 | $20.37 | 7,728,600 | — | — |
| 2014-02-07 | $17.18 | $20.29 | 12,577,000 | — | — |
| 2014-02-06 | $17.05 | $20.13 | 7,920,300 | — | — |
| 2014-02-05 | $16.89 | $19.94 | 16,304,000 | — | — |
| 2014-02-04 | $16.78 | $19.81 | 18,623,100 | — | — |
| 2014-02-03 | $16.76 | $19.79 | 24,873,400 | — | — |
| 2014-01-31 | $16.82 | $19.86 | 20,152,200 | — | — |
| 2014-01-30 | $16.78 | $19.81 | 10,336,300 | — | — |
| 2014-01-29 | $16.73 | $19.75 | 8,983,500 | — | — |
| 2014-01-28 | $16.75 | $19.78 | 9,863,600 | — | — |
| 2014-01-27 | $16.72 | $19.74 | 15,391,200 | — | — |
| 2014-01-24 | $17.17 | $20.27 | 19,669,900 | — | — |
| 2014-01-23 | $17.53 | $20.70 | 8,232,200 | — | — |
| 2014-01-22 | $17.66 | $20.85 | 5,769,500 | — | — |
| 2014-01-21 | $17.61 | $20.79 | 5,754,100 | — | — |
| 2014-01-17 | $17.55 | $20.72 | 9,461,200 | — | — |
| 2014-01-16 | $17.63 | $20.82 | 6,960,600 | — | — |
| 2014-01-15 | $17.93 | $21.17 | 11,834,200 | — | — |
| 2014-01-14 | $17.63 | $20.82 | 12,186,600 | — | — |
| 2014-01-13 | $17.32 | $20.45 | 9,143,100 | — | — |
| 2014-01-10 | $17.47 | $20.63 | 7,970,100 | — | — |
| 2014-01-09 | $17.40 | $20.55 | 8,838,000 | — | — |
| 2014-01-08 | $17.42 | $20.57 | 8,026,100 | — | — |
| 2014-01-07 | $17.37 | $20.51 | 8,133,200 | — | — |
| 2014-01-06 | $17.29 | $20.42 | 9,975,500 | — | — |
| 2014-01-03 | $17.51 | $20.67 | 6,773,000 | — | — |
| 2014-01-02 | $17.55 | $20.72 | 7,785,900 | — | — |