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
- 1997-02-07 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 | $19.41 | $19.41 | 1,402,200 | — | — |
| 2014-12-30 | $19.62 | $19.62 | 1,368,300 | — | — |
| 2014-12-29 | $19.84 | $19.84 | 1,495,300 | — | — |
| 2014-12-26 | $19.85 | $19.85 | 1,048,600 | — | — |
| 2014-12-24 | $19.86 | $19.86 | 1,211,400 | — | — |
| 2014-12-23 | $19.83 | $19.83 | 3,879,400 | — | — |
| 2014-12-22 | $19.48 | $19.48 | 2,387,300 | — | — |
| 2014-12-19 | $19.36 | $19.36 | 4,934,000 | — | — |
| 2014-12-18 | $19.27 | $19.27 | 5,921,800 | — | — |
| 2014-12-17 | $18.59 | $18.59 | 4,528,900 | — | — |
| 2014-12-16 | $18.06 | $18.06 | 4,219,400 | — | — |
| 2014-12-15 | $18.13 | $18.13 | 4,925,000 | — | — |
| 2014-12-12 | $18.12 | $18.12 | 4,642,300 | — | — |
| 2014-12-11 | $18.14 | $18.14 | 11,545,700 | — | — |
| 2014-12-10 | $16.96 | $16.96 | 3,539,300 | — | — |
| 2014-12-09 | $17.59 | $17.59 | 3,701,000 | — | — |
| 2014-12-08 | $17.23 | $17.23 | 5,716,500 | — | — |
| 2014-12-05 | $16.87 | $16.87 | 2,580,800 | — | — |
| 2014-12-04 | $16.38 | $16.38 | 2,594,200 | — | — |
| 2014-12-03 | $16.55 | $16.55 | 3,111,600 | — | — |
| 2014-12-02 | $15.96 | $15.96 | 3,081,400 | — | — |
| 2014-12-01 | $16.26 | $16.26 | 2,308,300 | — | — |
| 2014-11-28 | $16.53 | $16.53 | 969,600 | — | — |
| 2014-11-26 | $16.74 | $16.74 | 1,501,900 | — | — |
| 2014-11-25 | $16.75 | $16.75 | 1,986,300 | — | — |
| 2014-11-24 | $16.76 | $16.76 | 2,918,300 | — | — |
| 2014-11-21 | $16.47 | $16.47 | 5,135,600 | — | — |
| 2014-11-20 | $15.90 | $15.90 | 3,809,500 | — | — |
| 2014-11-19 | $15.44 | $15.44 | 4,039,800 | — | — |
| 2014-11-18 | $15.20 | $15.20 | 2,918,700 | — | — |
| 2014-11-17 | $14.93 | $14.93 | 1,791,200 | — | — |
| 2014-11-14 | $15.15 | $15.15 | 1,661,800 | — | — |
| 2014-11-13 | $14.81 | $14.81 | 2,604,600 | — | — |
| 2014-11-12 | $15.17 | $15.17 | 2,951,700 | — | — |
| 2014-11-11 | $15.32 | $15.32 | 2,208,600 | — | — |
| 2014-11-10 | $15.31 | $15.31 | 5,482,500 | — | — |
| 2014-11-07 | $16.62 | $16.62 | 1,753,100 | — | — |
| 2014-11-06 | $16.39 | $16.39 | 1,529,100 | — | — |
| 2014-11-05 | $16.33 | $16.33 | 2,150,500 | — | — |
| 2014-11-04 | $16.61 | $16.61 | 1,817,600 | — | — |
| 2014-11-03 | $16.82 | $16.82 | 1,660,600 | — | — |
| 2014-10-31 | $16.76 | $16.76 | 2,278,000 | — | — |
| 2014-10-30 | $16.57 | $16.57 | 2,122,900 | — | — |
| 2014-10-29 | $16.37 | $16.37 | 2,396,300 | — | — |
| 2014-10-28 | $16.58 | $16.58 | 2,271,700 | — | — |
| 2014-10-27 | $16.08 | $16.08 | 1,712,300 | — | — |
| 2014-10-24 | $16.24 | $16.24 | 3,150,600 | — | — |
| 2014-10-23 | $16.59 | $16.59 | 4,876,800 | — | — |
| 2014-10-22 | $15.53 | $15.53 | 2,598,200 | — | — |
| 2014-10-21 | $16.16 | $16.16 | 4,184,300 | — | — |
| 2014-10-20 | $15.55 | $15.55 | 3,576,700 | — | — |
| 2014-10-17 | $15.13 | $15.13 | 4,752,400 | — | — |
| 2014-10-16 | $15.10 | $15.10 | 5,684,200 | — | — |
| 2014-10-15 | $14.54 | $14.54 | 6,881,100 | — | — |
| 2014-10-14 | $14.16 | $14.16 | 4,870,600 | — | — |
| 2014-10-13 | $14.25 | $14.25 | 3,692,100 | — | — |
| 2014-10-10 | $14.51 | $14.51 | 5,564,900 | — | — |
| 2014-10-09 | $15.54 | $15.54 | 4,776,600 | — | — |
| 2014-10-08 | $16.27 | $16.27 | 4,432,100 | — | — |
| 2014-10-07 | $15.84 | $15.84 | 4,607,400 | — | — |
| 2014-10-06 | $16.25 | $16.25 | 4,679,000 | — | — |
| 2014-10-03 | $16.53 | $16.53 | 3,448,700 | — | — |
| 2014-10-02 | $16.77 | $16.77 | 3,456,300 | — | — |
| 2014-10-01 | $16.72 | $16.72 | 4,466,700 | — | — |
| 2014-09-30 | $16.72 | $16.72 | 4,049,700 | — | — |
| 2014-09-29 | $17.03 | $17.03 | 4,324,300 | — | — |
| 2014-09-26 | $17.21 | $17.21 | 3,133,600 | — | — |
| 2014-09-25 | $17.35 | $17.35 | 3,363,400 | — | — |
| 2014-09-24 | $17.91 | $17.91 | 1,937,900 | — | — |
| 2014-09-23 | $17.78 | $17.78 | 3,877,500 | — | — |
| 2014-09-22 | $17.79 | $17.79 | 6,030,700 | — | — |
| 2014-09-19 | $18.86 | $18.86 | 2,315,400 | — | — |
| 2014-09-18 | $19.24 | $19.24 | 1,912,200 | — | — |
| 2014-09-17 | $19.13 | $19.13 | 3,340,800 | — | — |
| 2014-09-16 | $19.11 | $19.11 | 3,544,200 | — | — |
| 2014-09-15 | $19.21 | $19.21 | 2,814,600 | — | — |
| 2014-09-12 | $19.41 | $19.41 | 3,060,200 | — | — |
| 2014-09-11 | $19.65 | $19.65 | 3,990,100 | — | — |
| 2014-09-10 | $19.40 | $19.40 | 2,477,700 | — | — |
| 2014-09-09 | $19.42 | $19.42 | 3,313,400 | — | — |
| 2014-09-08 | $19.29 | $19.29 | 2,131,600 | — | — |
| 2014-09-05 | $19.38 | $19.38 | 6,912,300 | — | — |
| 2014-09-04 | $18.51 | $18.51 | 15,660,200 | — | — |
| 2014-09-03 | $20.46 | $20.46 | 5,549,600 | — | — |
| 2014-09-02 | $20.16 | $20.16 | 4,088,800 | — | — |
| 2014-08-29 | $20.69 | $20.69 | 2,038,500 | — | — |
| 2014-08-28 | $20.47 | $20.47 | 1,526,000 | — | — |
| 2014-08-27 | $20.60 | $20.60 | 2,586,100 | — | — |
| 2014-08-26 | $20.74 | $20.74 | 4,642,100 | — | — |
| 2014-08-25 | $19.93 | $19.93 | 1,974,300 | — | — |
| 2014-08-22 | $19.84 | $19.84 | 1,808,500 | — | — |
| 2014-08-21 | $20.08 | $20.08 | 3,061,100 | — | — |
| 2014-08-20 | $19.53 | $19.53 | 1,884,200 | — | — |
| 2014-08-19 | $19.27 | $19.27 | 3,016,100 | — | — |
| 2014-08-18 | $19.34 | $19.34 | 2,894,900 | — | — |
| 2014-08-15 | $18.82 | $18.82 | 2,037,900 | — | — |
| 2014-08-14 | $19.04 | $19.04 | 4,389,200 | — | — |
| 2014-08-13 | $18.77 | $18.77 | 4,812,200 | — | — |
| 2014-08-12 | $19.22 | $19.22 | 1,610,200 | — | — |
| 2014-08-11 | $19.57 | $19.57 | 1,685,100 | — | — |
| 2014-08-08 | $19.12 | $19.12 | 1,685,300 | — | — |
| 2014-08-07 | $19.19 | $19.19 | 1,322,000 | — | — |
| 2014-08-06 | $19.39 | $19.39 | 1,391,400 | — | — |
| 2014-08-05 | $19.26 | $19.26 | 2,382,800 | — | — |
| 2014-08-04 | $18.97 | $18.97 | 2,023,500 | — | — |
| 2014-08-01 | $19.10 | $19.10 | 3,202,800 | — | — |
| 2014-07-31 | $19.53 | $19.53 | 2,319,000 | — | — |
| 2014-07-30 | $19.93 | $19.93 | 3,797,000 | — | — |
| 2014-07-29 | $19.48 | $19.48 | 1,612,000 | — | — |
| 2014-07-28 | $19.54 | $19.54 | 2,353,200 | — | — |
| 2014-07-25 | $19.62 | $19.62 | 1,540,100 | — | — |
| 2014-07-24 | $19.78 | $19.78 | 3,765,500 | — | — |
| 2014-07-23 | $19.91 | $19.91 | 3,967,300 | — | — |
| 2014-07-22 | $20.57 | $20.57 | 3,308,300 | — | — |
| 2014-07-21 | $19.96 | $19.96 | 1,879,500 | — | — |
| 2014-07-18 | $19.99 | $19.99 | 3,558,500 | — | — |
| 2014-07-17 | $19.90 | $19.90 | 2,085,400 | — | — |
| 2014-07-16 | $20.11 | $20.11 | 3,345,400 | — | — |
| 2014-07-15 | $20.24 | $20.24 | 2,716,900 | — | — |
| 2014-07-14 | $20.49 | $20.49 | 1,855,800 | — | — |
| 2014-07-11 | $20.55 | $20.55 | 2,005,400 | — | — |
| 2014-07-10 | $20.55 | $20.55 | 3,699,000 | — | — |
| 2014-07-09 | $20.93 | $20.93 | 2,686,400 | — | — |
| 2014-07-08 | $21.12 | $21.12 | 5,068,800 | — | — |
| 2014-07-07 | $22.03 | $22.03 | 3,109,300 | — | — |
| 2014-07-03 | $22.17 | $22.17 | 1,288,200 | — | — |
| 2014-07-02 | $22.15 | $22.15 | 2,800,900 | — | — |
| 2014-07-01 | $21.90 | $21.90 | 2,298,800 | — | — |
| 2014-06-30 | $21.66 | $21.66 | 1,559,800 | — | — |
| 2014-06-27 | $21.52 | $21.52 | 2,125,200 | — | — |
| 2014-06-26 | $21.59 | $21.59 | 2,415,200 | — | — |
| 2014-06-25 | $21.53 | $21.53 | 2,010,900 | — | — |
| 2014-06-24 | $21.73 | $21.73 | 2,433,800 | — | — |
| 2014-06-23 | $21.96 | $21.96 | 3,413,700 | — | — |
| 2014-06-20 | $22.31 | $22.31 | 3,131,700 | — | — |
| 2014-06-19 | $22.24 | $22.24 | 2,807,700 | — | — |
| 2014-06-18 | $22.31 | $22.31 | 3,074,200 | — | — |
| 2014-06-17 | $22.51 | $22.51 | 2,916,100 | — | — |
| 2014-06-16 | $22.40 | $22.40 | 2,241,100 | — | — |
| 2014-06-13 | $22.31 | $22.31 | 2,503,200 | — | — |
| 2014-06-12 | $22.19 | $22.19 | 3,092,200 | — | — |
| 2014-06-11 | $22.42 | $22.42 | 2,652,000 | — | — |
| 2014-06-10 | $22.68 | $22.68 | 2,819,900 | — | — |
| 2014-06-09 | $22.51 | $22.51 | 3,777,400 | — | — |
| 2014-06-06 | $22.23 | $22.23 | 5,913,400 | — | — |
| 2014-06-05 | $22.48 | $22.48 | 20,186,400 | — | — |
| 2014-06-04 | $18.99 | $18.99 | 4,991,700 | — | — |
| 2014-06-03 | $18.82 | $18.82 | 3,615,900 | — | — |
| 2014-06-02 | $18.65 | $18.65 | 4,749,600 | — | — |
| 2014-05-30 | $19.40 | $19.40 | 4,366,900 | — | — |
| 2014-05-29 | $19.92 | $19.92 | 3,983,200 | — | — |
| 2014-05-28 | $20.16 | $20.16 | 2,289,400 | — | — |
| 2014-05-27 | $20.48 | $20.48 | 1,950,900 | — | — |
| 2014-05-23 | $20.15 | $20.15 | 2,391,100 | — | — |
| 2014-05-22 | $20.22 | $20.22 | 4,548,400 | — | — |
| 2014-05-21 | $19.44 | $19.44 | 1,890,600 | — | — |
| 2014-05-20 | $19.22 | $19.22 | 2,543,400 | — | — |
| 2014-05-19 | $19.24 | $19.24 | 2,134,400 | — | — |
| 2014-05-16 | $18.95 | $18.95 | 1,740,900 | — | — |
| 2014-05-15 | $18.97 | $18.97 | 2,701,400 | — | — |
| 2014-05-14 | $18.70 | $18.70 | 2,198,800 | — | — |
| 2014-05-13 | $19.05 | $19.05 | 2,465,000 | — | — |
| 2014-05-12 | $19.33 | $19.33 | 2,963,300 | — | — |
| 2014-05-09 | $18.52 | $18.52 | 1,964,900 | — | — |
| 2014-05-08 | $18.26 | $18.26 | 3,013,100 | — | — |
| 2014-05-07 | $18.51 | $18.51 | 4,435,900 | — | — |
| 2014-05-06 | $18.66 | $18.66 | 3,245,900 | — | — |
| 2014-05-05 | $19.20 | $19.20 | 2,259,800 | — | — |
| 2014-05-02 | $19.33 | $19.33 | 3,531,300 | — | — |
| 2014-05-01 | $19.27 | $19.27 | 5,834,700 | — | — |
| 2014-04-30 | $19.77 | $19.77 | 2,010,000 | — | — |
| 2014-04-29 | $19.88 | $19.88 | 2,767,600 | — | — |
| 2014-04-28 | $19.63 | $19.63 | 6,733,600 | — | — |
| 2014-04-25 | $20.65 | $20.65 | 3,164,000 | — | — |
| 2014-04-24 | $21.33 | $21.33 | 7,986,500 | — | — |
| 2014-04-23 | $20.56 | $20.56 | 5,813,300 | — | — |
| 2014-04-22 | $20.36 | $20.36 | 3,440,000 | — | — |
| 2014-04-21 | $20.03 | $20.03 | 2,779,700 | — | — |
| 2014-04-17 | $19.88 | $19.88 | 2,918,100 | — | — |
| 2014-04-16 | $19.90 | $19.90 | 3,850,400 | — | — |
| 2014-04-15 | $19.50 | $19.50 | 5,047,400 | — | — |
| 2014-04-14 | $19.43 | $19.43 | 3,480,100 | — | — |
| 2014-04-11 | $19.41 | $19.41 | 5,749,900 | — | — |
| 2014-04-10 | $19.83 | $19.83 | 6,319,100 | — | — |
| 2014-04-09 | $21.00 | $21.00 | 4,412,400 | — | — |
| 2014-04-08 | $20.44 | $20.44 | 5,948,300 | — | — |
| 2014-04-07 | $20.30 | $20.30 | 11,950,600 | — | — |
| 2014-04-04 | $21.63 | $21.63 | 10,523,900 | — | — |
| 2014-04-03 | $23.28 | $23.28 | 3,843,800 | — | — |
| 2014-04-02 | $23.94 | $23.94 | 3,692,000 | — | — |
| 2014-04-01 | $23.48 | $23.48 | 3,387,400 | — | — |
| 2014-03-31 | $22.74 | $22.74 | 3,737,300 | — | — |
| 2014-03-28 | $22.24 | $22.24 | 4,630,400 | — | — |
| 2014-03-27 | $22.42 | $22.42 | 3,024,700 | — | — |
| 2014-03-26 | $22.68 | $22.68 | 3,984,500 | — | — |
| 2014-03-25 | $23.46 | $23.46 | 3,420,200 | — | — |
| 2014-03-24 | $23.60 | $23.60 | 5,151,100 | — | — |
| 2014-03-21 | $24.15 | $24.15 | 5,999,700 | — | — |
| 2014-03-20 | $24.10 | $24.10 | 5,382,000 | — | — |
| 2014-03-19 | $23.47 | $23.47 | 3,508,500 | — | — |
| 2014-03-18 | $23.76 | $23.76 | 2,712,600 | — | — |
| 2014-03-17 | $23.66 | $23.66 | 2,915,300 | — | — |
| 2014-03-14 | $23.79 | $23.79 | 4,153,500 | — | — |
| 2014-03-13 | $23.39 | $23.39 | 4,479,000 | — | — |
| 2014-03-12 | $23.88 | $23.88 | 4,822,400 | — | — |
| 2014-03-11 | $23.01 | $23.01 | 4,037,300 | — | — |
| 2014-03-10 | $23.32 | $23.32 | 4,879,500 | — | — |
| 2014-03-07 | $24.05 | $24.05 | 4,510,900 | — | — |
| 2014-03-06 | $24.46 | $24.46 | 13,845,400 | — | — |
| 2014-03-05 | $25.36 | $25.36 | 5,187,600 | — | — |
| 2014-03-04 | $24.70 | $24.70 | 5,159,800 | — | — |
| 2014-03-03 | $24.54 | $24.54 | 2,483,000 | — | — |
| 2014-02-28 | $24.57 | $24.57 | 2,647,300 | — | — |
| 2014-02-27 | $25.12 | $25.12 | 1,713,100 | — | — |
| 2014-02-26 | $25.06 | $25.06 | 2,350,900 | — | — |
| 2014-02-25 | $24.84 | $24.84 | 3,563,100 | — | — |
| 2014-02-24 | $25.18 | $25.18 | 2,897,800 | — | — |
| 2014-02-21 | $25.50 | $25.50 | 4,324,600 | — | — |
| 2014-02-20 | $26.20 | $26.20 | 2,489,100 | — | — |
| 2014-02-19 | $26.01 | $26.01 | 3,609,000 | — | — |
| 2014-02-18 | $26.02 | $26.02 | 7,656,100 | — | — |
| 2014-02-14 | $25.00 | $25.00 | 8,947,200 | — | — |
| 2014-02-13 | $23.29 | $23.29 | 2,157,300 | — | — |
| 2014-02-12 | $22.95 | $22.95 | 2,290,500 | — | — |
| 2014-02-11 | $22.75 | $22.75 | 1,835,600 | — | — |
| 2014-02-10 | $22.75 | $22.75 | 2,927,900 | — | — |
| 2014-02-07 | $22.73 | $22.73 | 2,479,600 | — | — |
| 2014-02-06 | $22.32 | $22.32 | 3,000,000 | — | — |
| 2014-02-05 | $21.93 | $21.93 | 2,902,300 | — | — |
| 2014-02-04 | $22.13 | $22.13 | 2,579,300 | — | — |
| 2014-02-03 | $22.09 | $22.09 | 4,422,800 | — | — |
| 2014-01-31 | $23.33 | $23.33 | 3,784,400 | — | — |
| 2014-01-30 | $23.45 | $23.45 | 3,594,100 | — | — |
| 2014-01-29 | $22.88 | $22.88 | 4,082,400 | — | — |
| 2014-01-28 | $22.24 | $22.24 | 2,944,700 | — | — |
| 2014-01-27 | $21.92 | $21.92 | 3,559,400 | — | — |
| 2014-01-24 | $22.11 | $22.11 | 4,092,000 | — | — |
| 2014-01-23 | $23.42 | $23.42 | 2,282,900 | — | — |
| 2014-01-22 | $23.57 | $23.57 | 3,137,500 | — | — |
| 2014-01-21 | $23.08 | $23.08 | 4,423,700 | — | — |
| 2014-01-17 | $22.08 | $22.08 | 2,006,200 | — | — |
| 2014-01-16 | $22.44 | $22.44 | 2,285,300 | — | — |
| 2014-01-15 | $22.65 | $22.65 | 2,184,300 | — | — |
| 2014-01-14 | $22.45 | $22.45 | 1,688,800 | — | — |
| 2014-01-13 | $22.21 | $22.21 | 3,379,900 | — | — |
| 2014-01-10 | $22.95 | $22.95 | 2,555,300 | — | — |
| 2014-01-09 | $23.46 | $23.46 | 3,806,000 | — | — |
| 2014-01-08 | $24.12 | $24.12 | 3,500,000 | — | — |
| 2014-01-07 | $23.24 | $23.24 | 1,807,900 | — | — |
| 2014-01-06 | $23.04 | $23.04 | 3,091,900 | — | — |
| 2014-01-03 | $23.46 | $23.46 | 1,629,500 | — | — |
| 2014-01-02 | $23.46 | $23.46 | 2,429,700 | — | — |