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
- 1987-06-10 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 | $18.97 | $18.97 | 2,653,800 | — | — |
| 2014-12-30 | $19.17 | $19.17 | 2,312,500 | — | — |
| 2014-12-29 | $19.31 | $19.31 | 1,703,900 | — | — |
| 2014-12-26 | $19.29 | $19.29 | 1,433,000 | — | — |
| 2014-12-24 | $19.26 | $19.26 | 943,700 | — | — |
| 2014-12-23 | $18.98 | $18.98 | 1,474,700 | — | — |
| 2014-12-22 | $18.96 | $18.96 | 2,412,000 | — | — |
| 2014-12-19 | $18.99 | $18.99 | 5,475,700 | — | — |
| 2014-12-18 | $18.70 | $18.70 | 2,920,400 | — | — |
| 2014-12-17 | $18.09 | $18.09 | 2,443,300 | — | — |
| 2014-12-16 | $17.63 | $17.63 | 2,320,400 | — | — |
| 2014-12-15 | $17.83 | $17.83 | 2,012,200 | — | — |
| 2014-12-12 | $17.89 | $17.89 | 1,834,000 | — | — |
| 2014-12-11 | $18.13 | $18.13 | 1,721,200 | — | — |
| 2014-12-10 | $18.08 | $18.08 | 1,719,100 | — | — |
| 2014-12-09 | $18.41 | $18.41 | 2,651,600 | — | — |
| 2014-12-08 | $18.58 | $18.58 | 1,892,500 | — | — |
| 2014-12-05 | $18.82 | $18.82 | 4,414,600 | — | — |
| 2014-12-04 | $18.57 | $18.57 | 2,122,900 | — | — |
| 2014-12-03 | $18.49 | $18.49 | 3,719,300 | — | — |
| 2014-12-02 | $18.49 | $18.49 | 3,019,500 | — | — |
| 2014-12-01 | $18.43 | $18.43 | 6,161,200 | — | — |
| 2014-11-28 | $18.87 | $18.87 | 879,900 | — | — |
| 2014-11-26 | $18.83 | $18.83 | 1,045,000 | — | — |
| 2014-11-25 | $18.82 | $18.82 | 1,879,800 | — | — |
| 2014-11-24 | $18.62 | $18.62 | 1,744,600 | — | — |
| 2014-11-21 | $18.44 | $18.44 | 1,875,300 | — | — |
| 2014-11-20 | $18.32 | $18.32 | 5,982,600 | — | — |
| 2014-11-19 | $18.16 | $18.16 | 1,472,000 | — | — |
| 2014-11-18 | $18.34 | $18.34 | 1,930,900 | — | — |
| 2014-11-17 | $18.09 | $18.09 | 3,188,700 | — | — |
| 2014-11-14 | $18.49 | $18.49 | 1,409,000 | — | — |
| 2014-11-13 | $18.40 | $18.40 | 2,583,200 | — | — |
| 2014-11-12 | $18.56 | $18.56 | 1,802,900 | — | — |
| 2014-11-11 | $18.58 | $18.58 | 1,649,100 | — | — |
| 2014-11-10 | $18.68 | $18.68 | 2,462,700 | — | — |
| 2014-11-07 | $18.52 | $18.52 | 2,947,900 | — | — |
| 2014-11-06 | $18.23 | $18.23 | 1,401,300 | — | — |
| 2014-11-05 | $17.98 | $17.98 | 1,455,800 | — | — |
| 2014-11-04 | $18.09 | $18.09 | 2,223,300 | — | — |
| 2014-11-03 | $18.17 | $18.17 | 3,511,000 | — | — |
| 2014-10-31 | $17.95 | $17.95 | 2,933,400 | — | — |
| 2014-10-30 | $17.57 | $17.57 | 5,398,400 | — | — |
| 2014-10-29 | $17.49 | $17.49 | 3,296,800 | — | — |
| 2014-10-28 | $17.51 | $17.51 | 6,423,100 | — | — |
| 2014-10-27 | $17.35 | $17.35 | 3,489,800 | — | — |
| 2014-10-24 | $17.20 | $17.20 | 2,928,800 | — | — |
| 2014-10-23 | $16.72 | $16.72 | 5,043,000 | — | — |
| 2014-10-22 | $16.33 | $16.33 | 4,553,200 | — | — |
| 2014-10-21 | $16.59 | $16.59 | 5,227,400 | — | — |
| 2014-10-20 | $16.62 | $16.62 | 4,104,900 | — | — |
| 2014-10-17 | $16.50 | $16.50 | 4,054,000 | — | — |
| 2014-10-16 | $16.30 | $16.30 | 3,869,000 | — | — |
| 2014-10-15 | $16.00 | $16.00 | 5,524,600 | — | — |
| 2014-10-14 | $15.93 | $15.93 | 4,594,100 | — | — |
| 2014-10-13 | $16.02 | $16.02 | 6,071,500 | — | — |
| 2014-10-10 | $16.18 | $16.18 | 7,068,000 | — | — |
| 2014-10-09 | $17.23 | $17.23 | 5,158,500 | — | — |
| 2014-10-08 | $17.81 | $17.81 | 5,809,900 | — | — |
| 2014-10-07 | $17.29 | $17.29 | 3,357,900 | — | — |
| 2014-10-06 | $17.40 | $17.40 | 2,216,000 | — | — |
| 2014-10-03 | $17.35 | $17.35 | 1,937,600 | — | — |
| 2014-10-02 | $17.15 | $17.15 | 2,302,700 | — | — |
| 2014-10-01 | $16.95 | $16.95 | 2,879,100 | — | — |
| 2014-09-30 | $17.21 | $17.21 | 1,872,200 | — | — |
| 2014-09-29 | $17.34 | $17.34 | 2,627,900 | — | — |
| 2014-09-26 | $17.29 | $17.29 | 3,825,300 | — | — |
| 2014-09-25 | $17.13 | $17.13 | 2,235,400 | — | — |
| 2014-09-24 | $17.25 | $17.25 | 1,808,500 | — | — |
| 2014-09-23 | $17.17 | $17.17 | 2,006,300 | — | — |
| 2014-09-22 | $17.45 | $17.45 | 1,679,400 | — | — |
| 2014-09-19 | $17.52 | $17.52 | 4,468,300 | — | — |
| 2014-09-18 | $17.82 | $17.82 | 1,686,500 | — | — |
| 2014-09-17 | $17.70 | $17.70 | 2,467,300 | — | — |
| 2014-09-16 | $17.70 | $17.70 | 2,447,000 | — | — |
| 2014-09-15 | $17.58 | $17.58 | 1,514,200 | — | — |
| 2014-09-12 | $17.82 | $17.82 | 1,998,500 | — | — |
| 2014-09-11 | $18.00 | $18.00 | 1,443,400 | — | — |
| 2014-09-10 | $18.02 | $18.02 | 1,444,400 | — | — |
| 2014-09-09 | $17.89 | $17.89 | 3,006,600 | — | — |
| 2014-09-08 | $17.95 | $17.95 | 2,502,300 | — | — |
| 2014-09-05 | $18.08 | $18.08 | 1,696,700 | — | — |
| 2014-09-04 | $18.06 | $18.06 | 2,777,100 | — | — |
| 2014-09-03 | $17.91 | $17.91 | 2,682,500 | — | — |
| 2014-09-02 | $17.79 | $17.79 | 2,774,000 | — | — |
| 2014-08-29 | $17.63 | $17.63 | 1,205,000 | — | — |
| 2014-08-28 | $17.47 | $17.47 | 1,779,000 | — | — |
| 2014-08-27 | $17.47 | $17.47 | 1,376,200 | — | — |
| 2014-08-26 | $17.51 | $17.51 | 1,564,300 | — | — |
| 2014-08-25 | $17.56 | $17.56 | 1,087,600 | — | — |
| 2014-08-22 | $17.64 | $17.64 | 2,778,100 | — | — |
| 2014-08-21 | $17.70 | $17.70 | 4,063,800 | — | — |
| 2014-08-20 | $17.24 | $17.24 | 2,260,000 | — | — |
| 2014-08-19 | $17.39 | $17.39 | 2,343,900 | — | — |
| 2014-08-18 | $17.24 | $17.24 | 1,455,300 | — | — |
| 2014-08-15 | $16.97 | $16.97 | 1,840,600 | — | — |
| 2014-08-14 | $16.93 | $16.93 | 1,852,900 | — | — |
| 2014-08-13 | $16.86 | $16.86 | 3,984,600 | — | — |
| 2014-08-12 | $16.91 | $16.91 | 3,708,500 | — | — |
| 2014-08-11 | $16.90 | $16.90 | 3,211,800 | — | — |
| 2014-08-08 | $16.81 | $16.81 | 2,756,000 | — | — |
| 2014-08-07 | $16.91 | $16.91 | 3,873,300 | — | — |
| 2014-08-06 | $17.16 | $17.16 | 4,044,400 | — | — |
| 2014-08-05 | $17.20 | $17.20 | 3,013,400 | — | — |
| 2014-08-04 | $17.25 | $17.25 | 3,181,100 | — | — |
| 2014-08-01 | $17.08 | $17.08 | 4,887,100 | — | — |
| 2014-07-31 | $16.83 | $16.83 | 2,524,900 | — | — |
| 2014-07-30 | $17.05 | $17.05 | 4,514,500 | — | — |
| 2014-07-29 | $16.82 | $16.82 | 3,519,500 | — | — |
| 2014-07-28 | $16.93 | $16.93 | 2,382,300 | — | — |
| 2014-07-25 | $16.88 | $16.88 | 2,278,300 | — | — |
| 2014-07-24 | $17.07 | $17.07 | 2,976,500 | — | — |
| 2014-07-23 | $16.93 | $16.93 | 2,751,800 | — | — |
| 2014-07-22 | $17.03 | $17.03 | 11,177,800 | — | — |
| 2014-07-21 | $17.50 | $17.50 | 4,708,400 | — | — |
| 2014-07-18 | $17.24 | $17.24 | 4,714,800 | — | — |
| 2014-07-17 | $17.30 | $17.30 | 3,770,300 | — | — |
| 2014-07-16 | $17.48 | $17.48 | 3,769,100 | — | — |
| 2014-07-15 | $17.36 | $17.36 | 2,879,700 | — | — |
| 2014-07-14 | $17.30 | $17.30 | 2,407,800 | — | — |
| 2014-07-11 | $17.07 | $17.07 | 1,950,200 | — | — |
| 2014-07-10 | $17.08 | $17.08 | 2,778,100 | — | — |
| 2014-07-09 | $17.11 | $17.11 | 2,300,200 | — | — |
| 2014-07-08 | $17.22 | $17.22 | 4,453,000 | — | — |
| 2014-07-07 | $17.48 | $17.48 | 1,706,600 | — | — |
| 2014-07-03 | $17.56 | $17.56 | 1,067,200 | — | — |
| 2014-07-02 | $17.43 | $17.43 | 1,595,400 | — | — |
| 2014-07-01 | $17.56 | $17.56 | 2,748,900 | — | — |
| 2014-06-30 | $17.49 | $17.49 | 2,393,700 | — | — |
| 2014-06-27 | $17.34 | $17.34 | 2,374,500 | — | — |
| 2014-06-26 | $17.39 | $17.39 | 2,234,700 | — | — |
| 2014-06-25 | $17.41 | $17.41 | 4,630,300 | — | — |
| 2014-06-24 | $17.13 | $17.13 | 3,671,200 | — | — |
| 2014-06-23 | $17.38 | $17.38 | 3,261,200 | — | — |
| 2014-06-20 | $17.12 | $17.12 | 6,000,200 | — | — |
| 2014-06-19 | $16.89 | $16.89 | 2,033,300 | — | — |
| 2014-06-18 | $16.90 | $16.90 | 3,017,100 | — | — |
| 2014-06-17 | $16.93 | $16.93 | 4,342,000 | — | — |
| 2014-06-16 | $16.81 | $16.81 | 3,316,700 | — | — |
| 2014-06-13 | $16.88 | $16.88 | 2,667,100 | — | — |
| 2014-06-12 | $16.73 | $16.73 | 2,988,300 | — | — |
| 2014-06-11 | $17.04 | $17.04 | 1,753,700 | — | — |
| 2014-06-10 | $17.05 | $17.05 | 1,646,100 | — | — |
| 2014-06-09 | $17.05 | $17.05 | 3,317,600 | — | — |
| 2014-06-06 | $17.06 | $17.06 | 5,295,900 | — | — |
| 2014-06-05 | $16.57 | $16.57 | 5,941,700 | — | — |
| 2014-06-04 | $16.50 | $16.50 | 2,707,400 | — | — |
| 2014-06-03 | $16.44 | $16.44 | 3,820,100 | — | — |
| 2014-06-02 | $16.57 | $16.57 | 4,875,600 | — | — |
| 2014-05-30 | $16.69 | $16.69 | 2,716,700 | — | — |
| 2014-05-29 | $16.80 | $16.80 | 2,204,400 | — | — |
| 2014-05-28 | $16.87 | $16.87 | 2,864,100 | — | — |
| 2014-05-27 | $16.92 | $16.92 | 4,325,800 | — | — |
| 2014-05-23 | $16.94 | $16.94 | 2,717,900 | — | — |
| 2014-05-22 | $16.76 | $16.76 | 3,094,900 | — | — |
| 2014-05-21 | $16.54 | $16.54 | 4,403,100 | — | — |
| 2014-05-20 | $16.29 | $16.29 | 10,860,900 | — | — |
| 2014-05-19 | $15.86 | $15.86 | 2,083,800 | — | — |
| 2014-05-16 | $15.70 | $15.70 | 2,149,900 | — | — |
| 2014-05-15 | $15.55 | $15.55 | 3,249,000 | — | — |
| 2014-05-14 | $15.56 | $15.56 | 2,425,400 | — | — |
| 2014-05-13 | $15.74 | $15.74 | 2,183,600 | — | — |
| 2014-05-12 | $15.77 | $15.77 | 1,546,000 | — | — |
| 2014-05-09 | $15.48 | $15.48 | 1,836,000 | — | — |
| 2014-05-08 | $15.53 | $15.53 | 4,413,400 | — | — |
| 2014-05-07 | $15.64 | $15.64 | 3,504,400 | — | — |
| 2014-05-06 | $15.59 | $15.59 | 3,615,800 | — | — |
| 2014-05-05 | $15.58 | $15.58 | 2,875,800 | — | — |
| 2014-05-02 | $15.55 | $15.55 | 2,607,400 | — | — |
| 2014-05-01 | $15.51 | $15.51 | 3,198,700 | — | — |
| 2014-04-30 | $15.56 | $15.56 | 5,076,200 | — | — |
| 2014-04-29 | $15.46 | $15.46 | 9,013,500 | — | — |
| 2014-04-28 | $14.81 | $14.81 | 3,768,600 | — | — |
| 2014-04-25 | $14.85 | $14.85 | 3,884,700 | — | — |
| 2014-04-24 | $15.05 | $15.05 | 3,952,200 | — | — |
| 2014-04-23 | $14.88 | $14.88 | 7,363,500 | — | — |
| 2014-04-22 | $14.80 | $14.80 | 10,548,700 | — | — |
| 2014-04-21 | $14.84 | $14.84 | 2,936,000 | — | — |
| 2014-04-17 | $14.86 | $14.86 | 1,918,700 | — | — |
| 2014-04-16 | $14.72 | $14.72 | 3,770,400 | — | — |
| 2014-04-15 | $14.67 | $14.67 | 2,212,400 | — | — |
| 2014-04-14 | $14.52 | $14.52 | 2,652,900 | — | — |
| 2014-04-11 | $14.53 | $14.53 | 2,369,100 | — | — |
| 2014-04-10 | $14.72 | $14.72 | 2,048,500 | — | — |
| 2014-04-09 | $14.96 | $14.96 | 1,403,700 | — | — |
| 2014-04-08 | $14.91 | $14.91 | 3,748,000 | — | — |
| 2014-04-07 | $14.71 | $14.71 | 3,426,700 | — | — |
| 2014-04-04 | $14.84 | $14.84 | 4,471,400 | — | — |
| 2014-04-03 | $15.19 | $15.19 | 2,754,000 | — | — |
| 2014-04-02 | $15.40 | $15.40 | 2,346,700 | — | — |
| 2014-04-01 | $15.49 | $15.49 | 2,306,400 | — | — |
| 2014-03-31 | $15.54 | $15.54 | 2,781,300 | — | — |
| 2014-03-28 | $15.40 | $15.40 | 3,340,200 | — | — |
| 2014-03-27 | $15.07 | $15.07 | 5,289,200 | — | — |
| 2014-03-26 | $15.35 | $15.35 | 4,195,700 | — | — |
| 2014-03-25 | $15.58 | $15.58 | 3,948,100 | — | — |
| 2014-03-24 | $15.90 | $15.90 | 3,657,100 | — | — |
| 2014-03-21 | $16.12 | $16.12 | 9,197,800 | — | — |
| 2014-03-20 | $15.74 | $15.74 | 2,314,400 | — | — |
| 2014-03-19 | $15.64 | $15.64 | 1,889,700 | — | — |
| 2014-03-18 | $15.70 | $15.70 | 1,071,400 | — | — |
| 2014-03-17 | $15.58 | $15.58 | 2,401,800 | — | — |
| 2014-03-14 | $15.27 | $15.27 | 1,768,200 | — | — |
| 2014-03-13 | $15.38 | $15.38 | 2,341,400 | — | — |
| 2014-03-12 | $15.52 | $15.52 | 2,540,800 | — | — |
| 2014-03-11 | $15.61 | $15.61 | 2,170,400 | — | — |
| 2014-03-10 | $15.81 | $15.81 | 3,956,500 | — | — |
| 2014-03-07 | $15.91 | $15.91 | 5,214,100 | — | — |
| 2014-03-06 | $15.96 | $15.96 | 6,533,100 | — | — |
| 2014-03-05 | $15.45 | $15.45 | 1,445,200 | — | — |
| 2014-03-04 | $15.52 | $15.52 | 2,171,900 | — | — |
| 2014-03-03 | $15.30 | $15.30 | 2,043,200 | — | — |
| 2014-02-28 | $15.33 | $15.33 | 2,311,600 | — | — |
| 2014-02-27 | $15.35 | $15.35 | 1,934,100 | — | — |
| 2014-02-26 | $15.24 | $15.24 | 3,528,300 | — | — |
| 2014-02-25 | $15.10 | $15.10 | 2,603,300 | — | — |
| 2014-02-24 | $15.14 | $15.14 | 2,776,300 | — | — |
| 2014-02-21 | $15.14 | $15.14 | 4,957,400 | — | — |
| 2014-02-20 | $14.94 | $14.94 | 3,889,000 | — | — |
| 2014-02-19 | $14.77 | $14.77 | 2,953,900 | — | — |
| 2014-02-18 | $14.69 | $14.69 | 1,734,200 | — | — |
| 2014-02-14 | $14.68 | $14.68 | 2,295,500 | — | — |
| 2014-02-13 | $14.57 | $14.57 | 1,788,000 | — | — |
| 2014-02-12 | $14.58 | $14.58 | 3,273,900 | — | — |
| 2014-02-11 | $14.42 | $14.42 | 2,378,200 | — | — |
| 2014-02-10 | $14.23 | $14.23 | 3,819,400 | — | — |
| 2014-02-07 | $14.01 | $14.01 | 3,792,800 | — | — |
| 2014-02-06 | $13.73 | $13.73 | 2,862,800 | — | — |
| 2014-02-05 | $13.74 | $13.74 | 2,446,900 | — | — |
| 2014-02-04 | $13.81 | $13.81 | 2,812,000 | — | — |
| 2014-02-03 | $13.76 | $13.76 | 5,546,300 | — | — |
| 2014-01-31 | $14.12 | $14.12 | 3,552,500 | — | — |
| 2014-01-30 | $14.30 | $14.30 | 3,386,000 | — | — |
| 2014-01-29 | $14.08 | $14.08 | 3,633,000 | — | — |
| 2014-01-28 | $14.01 | $14.01 | 3,284,200 | — | — |
| 2014-01-27 | $14.00 | $14.00 | 6,328,500 | — | — |
| 2014-01-24 | $14.16 | $14.16 | 6,080,300 | — | — |
| 2014-01-23 | $14.09 | $14.09 | 4,513,200 | — | — |
| 2014-01-22 | $14.30 | $14.30 | 2,329,400 | — | — |
| 2014-01-21 | $14.55 | $14.55 | 1,655,200 | — | — |
| 2014-01-17 | $14.47 | $14.47 | 1,473,500 | — | — |
| 2014-01-16 | $14.46 | $14.46 | 2,473,200 | — | — |
| 2014-01-15 | $14.83 | $14.83 | 5,554,400 | — | — |
| 2014-01-14 | $14.46 | $14.46 | 1,553,300 | — | — |
| 2014-01-13 | $14.27 | $14.27 | 1,771,300 | — | — |
| 2014-01-10 | $14.49 | $14.49 | 1,824,700 | — | — |
| 2014-01-09 | $14.32 | $14.32 | 1,849,000 | — | — |
| 2014-01-08 | $14.42 | $14.42 | 3,487,500 | — | — |
| 2014-01-07 | $14.34 | $14.34 | 2,169,300 | — | — |
| 2014-01-06 | $14.27 | $14.27 | 2,557,000 | — | — |
| 2014-01-03 | $14.17 | $14.17 | 4,180,700 | — | — |
| 2014-01-02 | $14.01 | $14.01 | 3,118,200 | — | — |