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
- 2010-06-17 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 | $16.54 | $16.54 | 7,098,900 | — | — |
| 2014-12-30 | $16.31 | $16.31 | 7,208,300 | — | — |
| 2014-12-29 | $16.34 | $16.34 | 8,147,000 | — | — |
| 2014-12-26 | $16.62 | $16.62 | 4,795,600 | — | — |
| 2014-12-24 | $16.66 | $16.66 | 4,728,300 | — | — |
| 2014-12-23 | $17.71 | $17.71 | 5,561,700 | — | — |
| 2014-12-22 | $17.30 | $17.30 | 7,655,100 | — | — |
| 2014-12-19 | $17.16 | $17.16 | 10,843,300 | — | — |
| 2014-12-18 | $16.25 | $16.25 | 14,767,400 | — | — |
| 2014-12-17 | $15.65 | $15.65 | 15,310,100 | — | — |
| 2014-12-16 | $14.23 | $14.23 | 16,508,100 | — | — |
| 2014-12-15 | $12.22 | $12.22 | 14,877,500 | — | — |
| 2014-12-12 | $12.33 | $12.33 | 14,888,900 | — | — |
| 2014-12-11 | $11.05 | $11.05 | 12,057,500 | — | — |
| 2014-12-10 | $11.14 | $11.14 | 12,513,100 | — | — |
| 2014-12-09 | $12.66 | $12.66 | 8,643,100 | — | — |
| 2014-12-08 | $12.03 | $12.03 | 9,742,300 | — | — |
| 2014-12-05 | $14.24 | $14.24 | 8,975,000 | — | — |
| 2014-12-04 | $15.01 | $15.01 | 5,970,900 | — | — |
| 2014-12-03 | $15.82 | $15.82 | 7,269,000 | — | — |
| 2014-12-02 | $15.75 | $15.75 | 6,978,600 | — | — |
| 2014-12-01 | $17.09 | $17.09 | 8,688,700 | — | — |
| 2014-11-28 | $18.38 | $18.38 | 9,587,300 | — | — |
| 2014-11-26 | $25.24 | $25.24 | 2,175,900 | — | — |
| 2014-11-25 | $26.19 | $26.19 | 3,109,600 | — | — |
| 2014-11-24 | $27.36 | $27.36 | 2,910,200 | — | — |
| 2014-11-21 | $27.49 | $27.49 | 3,297,000 | — | — |
| 2014-11-20 | $27.09 | $27.09 | 2,600,500 | — | — |
| 2014-11-19 | $25.85 | $25.85 | 2,880,300 | — | — |
| 2014-11-18 | $26.30 | $26.30 | 3,070,800 | — | — |
| 2014-11-17 | $25.49 | $25.49 | 1,963,800 | — | — |
| 2014-11-14 | $26.55 | $26.55 | 2,612,000 | — | — |
| 2014-11-13 | $25.72 | $25.72 | 3,854,200 | — | — |
| 2014-11-12 | $26.37 | $26.37 | 2,134,600 | — | — |
| 2014-11-11 | $26.62 | $26.62 | 2,351,400 | — | — |
| 2014-11-10 | $26.58 | $26.58 | 4,112,400 | — | — |
| 2014-11-07 | $27.75 | $27.75 | 3,674,600 | — | — |
| 2014-11-06 | $26.13 | $26.13 | 4,899,100 | — | — |
| 2014-11-05 | $26.11 | $26.11 | 10,209,500 | — | — |
| 2014-11-04 | $26.92 | $26.92 | 6,987,700 | — | — |
| 2014-11-03 | $29.02 | $29.02 | 6,177,900 | — | — |
| 2014-10-31 | $29.96 | $29.96 | 2,440,900 | — | — |
| 2014-10-30 | $29.37 | $29.37 | 2,572,100 | — | — |
| 2014-10-29 | $30.13 | $30.13 | 3,820,900 | — | — |
| 2014-10-28 | $29.65 | $29.65 | 2,868,400 | — | — |
| 2014-10-27 | $29.21 | $29.21 | 2,808,200 | — | — |
| 2014-10-24 | $30.44 | $30.44 | 2,348,300 | — | — |
| 2014-10-23 | $30.93 | $30.93 | 2,931,500 | — | — |
| 2014-10-22 | $30.24 | $30.24 | 3,987,400 | — | — |
| 2014-10-21 | $31.54 | $31.54 | 3,213,300 | — | — |
| 2014-10-20 | $30.93 | $30.93 | 3,553,500 | — | — |
| 2014-10-17 | $30.44 | $30.44 | 3,679,100 | — | — |
| 2014-10-16 | $30.43 | $30.43 | 6,323,600 | — | — |
| 2014-10-15 | $29.66 | $29.66 | 9,857,000 | — | — |
| 2014-10-14 | $30.02 | $30.02 | 6,941,500 | — | — |
| 2014-10-13 | $31.28 | $31.28 | 4,458,400 | — | — |
| 2014-10-10 | $33.42 | $33.42 | 5,083,700 | — | — |
| 2014-10-09 | $35.50 | $35.50 | 3,329,500 | — | — |
| 2014-10-08 | $38.39 | $38.39 | 6,007,400 | — | — |
| 2014-10-07 | $38.17 | $38.17 | 1,759,700 | — | — |
| 2014-10-06 | $39.58 | $39.58 | 1,713,100 | — | — |
| 2014-10-03 | $39.58 | $39.58 | 2,242,200 | — | — |
| 2014-10-02 | $40.66 | $40.66 | 4,822,100 | — | — |
| 2014-10-01 | $40.03 | $40.03 | 3,689,600 | — | — |
| 2014-09-30 | $41.81 | $41.81 | 3,381,300 | — | — |
| 2014-09-29 | $42.44 | $42.44 | 2,189,000 | — | — |
| 2014-09-26 | $42.56 | $42.56 | 1,738,900 | — | — |
| 2014-09-25 | $41.71 | $41.71 | 2,301,700 | — | — |
| 2014-09-24 | $42.01 | $42.01 | 2,686,000 | — | — |
| 2014-09-23 | $41.44 | $41.44 | 3,502,800 | — | — |
| 2014-09-22 | $42.51 | $42.51 | 4,250,300 | — | — |
| 2014-09-19 | $43.08 | $43.08 | 2,480,100 | — | — |
| 2014-09-18 | $43.96 | $43.96 | 3,416,000 | — | — |
| 2014-09-17 | $46.05 | $46.05 | 1,188,100 | — | — |
| 2014-09-16 | $46.76 | $46.76 | 1,314,700 | — | — |
| 2014-09-15 | $46.18 | $46.18 | 1,328,200 | — | — |
| 2014-09-12 | $46.31 | $46.31 | 1,339,200 | — | — |
| 2014-09-11 | $47.36 | $47.36 | 1,642,700 | — | — |
| 2014-09-10 | $46.32 | $46.32 | 1,717,700 | — | — |
| 2014-09-09 | $45.53 | $45.53 | 1,171,800 | — | — |
| 2014-09-08 | $46.11 | $46.11 | 1,982,100 | — | — |
| 2014-09-05 | $47.68 | $47.68 | 1,577,200 | — | — |
| 2014-09-04 | $46.91 | $46.91 | 1,701,800 | — | — |
| 2014-09-03 | $48.26 | $48.26 | 1,150,000 | — | — |
| 2014-09-02 | $47.93 | $47.93 | 1,624,400 | — | — |
| 2014-08-29 | $49.19 | $49.19 | 1,146,000 | — | — |
| 2014-08-28 | $48.60 | $48.60 | 700,200 | — | — |
| 2014-08-27 | $48.30 | $48.30 | 1,262,000 | — | — |
| 2014-08-26 | $49.06 | $49.06 | 1,679,500 | — | — |
| 2014-08-25 | $49.22 | $49.22 | 1,230,600 | — | — |
| 2014-08-22 | $47.67 | $47.67 | 879,100 | — | — |
| 2014-08-21 | $48.25 | $48.25 | 1,280,200 | — | — |
| 2014-08-20 | $47.62 | $47.62 | 889,300 | — | — |
| 2014-08-19 | $47.61 | $47.61 | 1,395,700 | — | — |
| 2014-08-18 | $46.91 | $46.91 | 1,464,300 | — | — |
| 2014-08-15 | $46.70 | $46.70 | 1,882,100 | — | — |
| 2014-08-14 | $45.66 | $45.66 | 1,391,300 | — | — |
| 2014-08-13 | $46.58 | $46.58 | 1,327,600 | — | — |
| 2014-08-12 | $47.06 | $47.06 | 1,246,800 | — | — |
| 2014-08-11 | $47.96 | $47.96 | 1,682,700 | — | — |
| 2014-08-08 | $47.54 | $47.54 | 2,032,600 | — | — |
| 2014-08-07 | $46.45 | $46.45 | 3,579,200 | — | — |
| 2014-08-06 | $47.18 | $47.18 | 6,334,000 | — | — |
| 2014-08-05 | $51.51 | $51.51 | 2,364,700 | — | — |
| 2014-08-04 | $52.86 | $52.86 | 2,385,100 | — | — |
| 2014-08-01 | $51.69 | $51.69 | 2,751,100 | — | — |
| 2014-07-31 | $53.45 | $53.45 | 1,760,100 | — | — |
| 2014-07-30 | $55.23 | $55.23 | 788,000 | — | — |
| 2014-07-29 | $56.03 | $56.03 | 481,600 | — | — |
| 2014-07-28 | $55.94 | $55.94 | 840,500 | — | — |
| 2014-07-25 | $56.50 | $56.50 | 869,900 | — | — |
| 2014-07-24 | $57.42 | $57.42 | 996,500 | — | — |
| 2014-07-23 | $57.19 | $57.19 | 1,122,500 | — | — |
| 2014-07-22 | $56.79 | $56.79 | 1,722,200 | — | — |
| 2014-07-21 | $55.73 | $55.73 | 1,149,400 | — | — |
| 2014-07-18 | $55.75 | $55.75 | 1,033,900 | — | — |
| 2014-07-17 | $54.87 | $54.87 | 1,206,700 | — | — |
| 2014-07-16 | $55.41 | $55.41 | 2,153,600 | — | — |
| 2014-07-15 | $53.49 | $53.49 | 3,470,000 | — | — |
| 2014-07-14 | $55.25 | $55.25 | 2,551,000 | — | — |
| 2014-07-11 | $55.23 | $55.23 | 1,165,400 | — | — |
| 2014-07-10 | $56.53 | $56.53 | 1,225,400 | — | — |
| 2014-07-09 | $57.14 | $57.14 | 1,202,400 | — | — |
| 2014-07-08 | $56.49 | $56.49 | 1,500,200 | — | — |
| 2014-07-07 | $55.62 | $55.62 | 962,600 | — | — |
| 2014-07-03 | $55.94 | $55.94 | 796,000 | — | — |
| 2014-07-02 | $55.55 | $55.55 | 1,498,100 | — | — |
| 2014-07-01 | $55.94 | $55.94 | 1,428,200 | — | — |
| 2014-06-30 | $55.89 | $55.89 | 2,132,200 | — | — |
| 2014-06-27 | $54.84 | $54.84 | 1,412,000 | — | — |
| 2014-06-26 | $53.18 | $53.18 | 1,170,500 | — | — |
| 2014-06-25 | $53.10 | $53.10 | 1,826,500 | — | — |
| 2014-06-24 | $51.69 | $51.69 | 2,881,900 | — | — |
| 2014-06-23 | $53.77 | $53.77 | 1,046,500 | — | — |
| 2014-06-20 | $53.63 | $53.63 | 1,793,000 | — | — |
| 2014-06-19 | $53.40 | $53.40 | 1,009,000 | — | — |
| 2014-06-18 | $52.61 | $52.61 | 1,003,700 | — | — |
| 2014-06-17 | $51.84 | $51.84 | 1,450,500 | — | — |
| 2014-06-16 | $52.44 | $52.44 | 646,900 | — | — |
| 2014-06-13 | $52.68 | $52.68 | 1,071,000 | — | — |
| 2014-06-12 | $52.41 | $52.41 | 1,798,800 | — | — |
| 2014-06-11 | $51.06 | $51.06 | 1,347,300 | — | — |
| 2014-06-10 | $50.47 | $50.47 | 533,900 | — | — |
| 2014-06-09 | $50.80 | $50.80 | 834,800 | — | — |
| 2014-06-06 | $50.57 | $50.57 | 872,700 | — | — |
| 2014-06-05 | $49.89 | $49.89 | 1,000,600 | — | — |
| 2014-06-04 | $50.35 | $50.35 | 1,018,800 | — | — |
| 2014-06-03 | $49.64 | $49.64 | 770,100 | — | — |
| 2014-06-02 | $49.24 | $49.24 | 859,700 | — | — |
| 2014-05-30 | $49.50 | $49.50 | 1,058,600 | — | — |
| 2014-05-29 | $50.27 | $50.27 | 995,900 | — | — |
| 2014-05-28 | $49.33 | $49.33 | 1,063,200 | — | — |
| 2014-05-27 | $49.08 | $49.08 | 1,341,200 | — | — |
| 2014-05-23 | $49.44 | $49.44 | 1,178,200 | — | — |
| 2014-05-22 | $49.74 | $49.74 | 1,870,100 | — | — |
| 2014-05-21 | $50.46 | $50.46 | 2,178,700 | — | — |
| 2014-05-20 | $48.04 | $48.04 | 1,294,000 | — | — |
| 2014-05-19 | $47.60 | $47.60 | 1,185,200 | — | — |
| 2014-05-16 | $47.78 | $47.78 | 785,300 | — | — |
| 2014-05-15 | $48.07 | $48.07 | 1,247,600 | — | — |
| 2014-05-14 | $48.78 | $48.78 | 2,027,000 | — | — |
| 2014-05-13 | $49.35 | $49.35 | 1,604,500 | — | — |
| 2014-05-12 | $48.57 | $48.57 | 1,424,400 | — | — |
| 2014-05-09 | $47.43 | $47.43 | 1,641,100 | — | — |
| 2014-05-08 | $47.02 | $47.02 | 1,611,800 | — | — |
| 2014-05-07 | $48.47 | $48.47 | 1,660,200 | — | — |
| 2014-05-06 | $47.63 | $47.63 | 2,914,700 | — | — |
| 2014-05-05 | $46.77 | $46.77 | 1,989,600 | — | — |
| 2014-05-02 | $46.36 | $46.36 | 2,040,700 | — | — |
| 2014-05-01 | $45.38 | $45.38 | 1,704,700 | — | — |
| 2014-04-30 | $46.51 | $46.51 | 1,151,400 | — | — |
| 2014-04-29 | $46.20 | $46.20 | 1,321,200 | — | — |
| 2014-04-28 | $45.25 | $45.25 | 1,528,100 | — | — |
| 2014-04-25 | $46.09 | $46.09 | 1,658,400 | — | — |
| 2014-04-24 | $46.95 | $46.95 | 1,266,200 | — | — |
| 2014-04-23 | $46.45 | $46.45 | 1,159,200 | — | — |
| 2014-04-22 | $46.14 | $46.14 | 1,768,000 | — | — |
| 2014-04-21 | $47.51 | $47.51 | 1,573,000 | — | — |
| 2014-04-17 | $47.32 | $47.32 | 1,964,500 | — | — |
| 2014-04-16 | $46.87 | $46.87 | 3,523,300 | — | — |
| 2014-04-15 | $44.34 | $44.34 | 4,601,200 | — | — |
| 2014-04-14 | $43.48 | $43.48 | 1,329,000 | — | — |
| 2014-04-11 | $42.30 | $42.30 | 871,100 | — | — |
| 2014-04-10 | $42.69 | $42.69 | 1,548,900 | — | — |
| 2014-04-09 | $43.69 | $43.69 | 1,705,200 | — | — |
| 2014-04-08 | $42.88 | $42.88 | 1,781,300 | — | — |
| 2014-04-07 | $41.48 | $41.48 | 2,103,000 | — | — |
| 2014-04-04 | $42.75 | $42.75 | 1,631,700 | — | — |
| 2014-04-03 | $43.19 | $43.19 | 2,433,600 | — | — |
| 2014-04-02 | $43.02 | $43.02 | 1,085,300 | — | — |
| 2014-04-01 | $42.01 | $42.01 | 1,711,200 | — | — |
| 2014-03-31 | $41.73 | $41.73 | 1,163,400 | — | — |
| 2014-03-28 | $42.04 | $42.04 | 1,095,700 | — | — |
| 2014-03-27 | $41.03 | $41.03 | 1,685,800 | — | — |
| 2014-03-26 | $40.05 | $40.05 | 1,246,300 | — | — |
| 2014-03-25 | $40.60 | $40.60 | 1,236,500 | — | — |
| 2014-03-24 | $40.40 | $40.40 | 1,851,500 | — | — |
| 2014-03-21 | $42.09 | $42.09 | 2,841,300 | — | — |
| 2014-03-20 | $40.27 | $40.27 | 1,267,900 | — | — |
| 2014-03-19 | $40.83 | $40.83 | 1,201,300 | — | — |
| 2014-03-18 | $41.68 | $41.68 | 960,500 | — | — |
| 2014-03-17 | $41.11 | $41.11 | 1,137,700 | — | — |
| 2014-03-14 | $41.32 | $41.32 | 2,071,100 | — | — |
| 2014-03-13 | $40.24 | $40.24 | 1,895,400 | — | — |
| 2014-03-12 | $41.09 | $41.09 | 2,139,100 | — | — |
| 2014-03-11 | $41.24 | $41.24 | 3,477,200 | — | — |
| 2014-03-10 | $42.85 | $42.85 | 2,694,900 | — | — |
| 2014-03-07 | $43.98 | $43.98 | 2,236,700 | — | — |
| 2014-03-06 | $44.48 | $44.48 | 2,180,400 | — | — |
| 2014-03-05 | $44.16 | $44.16 | 2,270,300 | — | — |
| 2014-03-04 | $45.49 | $45.49 | 2,183,200 | — | — |
| 2014-03-03 | $44.56 | $44.56 | 2,162,800 | — | — |
| 2014-02-28 | $43.57 | $43.57 | 1,992,000 | — | — |
| 2014-02-27 | $42.61 | $42.61 | 2,451,200 | — | — |
| 2014-02-26 | $42.12 | $42.12 | 3,681,200 | — | — |
| 2014-02-25 | $43.44 | $43.44 | 1,755,500 | — | — |
| 2014-02-24 | $43.94 | $43.94 | 2,047,800 | — | — |
| 2014-02-21 | $42.37 | $42.37 | 1,044,800 | — | — |
| 2014-02-20 | $42.85 | $42.85 | 1,254,700 | — | — |
| 2014-02-19 | $42.40 | $42.40 | 1,940,400 | — | — |
| 2014-02-18 | $43.68 | $43.68 | 2,407,800 | — | — |
| 2014-02-14 | $42.45 | $42.45 | 1,764,400 | — | — |
| 2014-02-13 | $42.79 | $42.79 | 2,517,900 | — | — |
| 2014-02-12 | $42.23 | $42.23 | 1,486,800 | — | — |
| 2014-02-11 | $41.51 | $41.51 | 2,036,200 | — | — |
| 2014-02-10 | $41.55 | $41.55 | 2,183,400 | — | — |
| 2014-02-07 | $41.34 | $41.34 | 4,485,300 | — | — |
| 2014-02-06 | $40.27 | $40.27 | 2,237,800 | — | — |
| 2014-02-05 | $39.51 | $39.51 | 4,887,100 | — | — |
| 2014-02-04 | $39.09 | $39.09 | 8,238,800 | — | — |
| 2014-02-03 | $41.25 | $41.25 | 2,908,900 | — | — |
| 2014-01-31 | $41.81 | $41.81 | 1,688,000 | — | — |
| 2014-01-30 | $41.74 | $41.74 | 1,367,200 | — | — |
| 2014-01-29 | $41.08 | $41.08 | 1,385,000 | — | — |
| 2014-01-28 | $41.68 | $41.68 | 1,590,100 | — | — |
| 2014-01-27 | $40.91 | $40.91 | 1,944,500 | — | — |
| 2014-01-24 | $41.63 | $41.63 | 2,538,500 | — | — |
| 2014-01-23 | $43.66 | $43.66 | 1,900,800 | — | — |
| 2014-01-22 | $44.60 | $44.60 | 2,240,000 | — | — |
| 2014-01-21 | $42.84 | $42.84 | 2,292,900 | — | — |
| 2014-01-17 | $42.67 | $42.67 | 1,843,400 | — | — |
| 2014-01-16 | $43.68 | $43.68 | 2,505,300 | — | — |
| 2014-01-15 | $43.75 | $43.75 | 2,632,200 | — | — |
| 2014-01-14 | $43.39 | $43.39 | 2,795,200 | — | — |
| 2014-01-13 | $41.91 | $41.91 | 2,207,700 | — | — |
| 2014-01-10 | $42.54 | $42.54 | 2,015,800 | — | — |
| 2014-01-09 | $42.48 | $42.48 | 3,289,100 | — | — |
| 2014-01-08 | $43.23 | $43.23 | 1,734,900 | — | — |
| 2014-01-07 | $43.81 | $43.81 | 1,342,400 | — | — |
| 2014-01-06 | $43.85 | $43.85 | 2,959,100 | — | — |
| 2014-01-03 | $44.44 | $44.44 | 1,881,500 | — | — |
| 2014-01-02 | $45.05 | $45.05 | 2,457,500 | — | — |