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
- 2001-12-13 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 | $25.96 | $25.96 | 1,212,800 | — | — |
| 2014-12-30 | $26.33 | $26.33 | 1,140,400 | — | — |
| 2014-12-29 | $26.34 | $26.34 | 1,389,200 | — | — |
| 2014-12-26 | $26.51 | $26.51 | 888,400 | — | — |
| 2014-12-24 | $26.49 | $26.49 | 572,800 | — | — |
| 2014-12-23 | $26.23 | $26.23 | 1,714,400 | — | — |
| 2014-12-22 | $26.65 | $26.65 | 1,594,000 | — | — |
| 2014-12-19 | $26.68 | $26.68 | 6,009,200 | — | — |
| 2014-12-18 | $26.79 | $26.79 | 2,812,400 | — | — |
| 2014-12-17 | $25.99 | $25.99 | 2,427,200 | — | — |
| 2014-12-16 | $25.30 | $25.30 | 3,292,000 | — | — |
| 2014-12-15 | $25.74 | $25.74 | 4,270,400 | — | — |
| 2014-12-12 | $25.80 | $25.80 | 5,786,400 | — | — |
| 2014-12-11 | $24.73 | $24.73 | 1,860,000 | — | — |
| 2014-12-10 | $24.28 | $24.28 | 2,133,200 | — | — |
| 2014-12-09 | $24.88 | $24.88 | 2,594,400 | — | — |
| 2014-12-08 | $24.81 | $24.81 | 1,807,600 | — | — |
| 2014-12-05 | $25.00 | $25.00 | 2,471,600 | — | — |
| 2014-12-04 | $25.22 | $25.22 | 2,140,400 | — | — |
| 2014-12-03 | $25.42 | $25.42 | 3,302,800 | — | — |
| 2014-12-02 | $24.71 | $24.71 | 2,099,200 | — | — |
| 2014-12-01 | $24.45 | $24.45 | 2,132,400 | — | — |
| 2014-11-28 | $24.69 | $24.69 | 1,114,800 | — | — |
| 2014-11-26 | $24.67 | $24.67 | 1,556,800 | — | — |
| 2014-11-25 | $24.66 | $24.66 | 2,089,600 | — | — |
| 2014-11-24 | $24.66 | $24.66 | 3,494,000 | — | — |
| 2014-11-21 | $24.59 | $24.59 | 2,334,800 | — | — |
| 2014-11-20 | $24.69 | $24.69 | 1,572,800 | — | — |
| 2014-11-19 | $24.62 | $24.62 | 2,174,400 | — | — |
| 2014-11-18 | $24.63 | $24.63 | 3,120,400 | — | — |
| 2014-11-17 | $24.50 | $24.50 | 3,266,000 | — | — |
| 2014-11-14 | $24.15 | $24.15 | 2,497,600 | — | — |
| 2014-11-13 | $24.33 | $24.33 | 2,877,600 | — | — |
| 2014-11-12 | $24.38 | $24.38 | 3,579,200 | — | — |
| 2014-11-11 | $23.79 | $23.79 | 2,693,200 | — | — |
| 2014-11-10 | $23.44 | $23.44 | 2,902,400 | — | — |
| 2014-11-07 | $22.93 | $22.93 | 3,294,800 | — | — |
| 2014-11-06 | $23.39 | $23.39 | 1,701,200 | — | — |
| 2014-11-05 | $23.12 | $23.12 | 2,610,000 | — | — |
| 2014-11-04 | $23.01 | $23.01 | 2,470,800 | — | — |
| 2014-11-03 | $22.89 | $22.89 | 4,676,800 | — | — |
| 2014-10-31 | $23.17 | $23.17 | 7,370,000 | — | — |
| 2014-10-30 | $22.50 | $22.50 | 4,720,000 | — | — |
| 2014-10-29 | $22.46 | $22.46 | 5,718,800 | — | — |
| 2014-10-28 | $22.16 | $22.16 | 8,682,800 | — | — |
| 2014-10-27 | $20.56 | $20.56 | 2,345,600 | — | — |
| 2014-10-24 | $20.47 | $20.47 | 2,741,200 | — | — |
| 2014-10-23 | $20.74 | $20.74 | 2,227,600 | — | — |
| 2014-10-22 | $20.37 | $20.37 | 1,470,800 | — | — |
| 2014-10-21 | $20.64 | $20.64 | 1,698,800 | — | — |
| 2014-10-20 | $20.01 | $20.01 | 2,242,400 | — | — |
| 2014-10-17 | $19.71 | $19.71 | 2,268,400 | — | — |
| 2014-10-16 | $19.57 | $19.57 | 3,862,400 | — | — |
| 2014-10-15 | $19.48 | $19.48 | 3,406,400 | — | — |
| 2014-10-14 | $19.32 | $19.32 | 3,180,800 | — | — |
| 2014-10-13 | $19.43 | $19.43 | 2,508,400 | — | — |
| 2014-10-10 | $19.65 | $19.65 | 3,326,800 | — | — |
| 2014-10-09 | $20.21 | $20.21 | 1,803,600 | — | — |
| 2014-10-08 | $20.58 | $20.58 | 2,218,400 | — | — |
| 2014-10-07 | $20.00 | $20.00 | 2,710,400 | — | — |
| 2014-10-06 | $20.16 | $20.16 | 2,746,400 | — | — |
| 2014-10-03 | $20.55 | $20.55 | 2,540,800 | — | — |
| 2014-10-02 | $20.17 | $20.17 | 3,080,800 | — | — |
| 2014-10-01 | $20.36 | $20.36 | 2,610,000 | — | — |
| 2014-09-30 | $20.68 | $20.68 | 2,218,000 | — | — |
| 2014-09-29 | $20.93 | $20.93 | 2,791,600 | — | — |
| 2014-09-26 | $20.70 | $20.70 | 1,756,000 | — | — |
| 2014-09-25 | $20.60 | $20.60 | 2,776,400 | — | — |
| 2014-09-24 | $20.81 | $20.81 | 3,513,600 | — | — |
| 2014-09-23 | $20.37 | $20.37 | 2,264,800 | — | — |
| 2014-09-22 | $20.45 | $20.45 | 5,158,400 | — | — |
| 2014-09-19 | $20.45 | $20.45 | 5,199,200 | — | — |
| 2014-09-18 | $20.31 | $20.31 | 3,080,800 | — | — |
| 2014-09-17 | $19.96 | $19.96 | 5,506,400 | — | — |
| 2014-09-16 | $19.74 | $19.74 | 3,972,000 | — | — |
| 2014-09-15 | $19.30 | $19.30 | 1,785,200 | — | — |
| 2014-09-12 | $19.42 | $19.42 | 2,737,600 | — | — |
| 2014-09-11 | $19.66 | $19.66 | 3,639,200 | — | — |
| 2014-09-10 | $19.87 | $19.87 | 3,054,400 | — | — |
| 2014-09-09 | $19.84 | $19.84 | 2,941,200 | — | — |
| 2014-09-08 | $19.73 | $19.73 | 2,466,800 | — | — |
| 2014-09-05 | $19.46 | $19.46 | 2,268,400 | — | — |
| 2014-09-04 | $19.12 | $19.12 | 3,389,200 | — | — |
| 2014-09-03 | $19.02 | $19.02 | 35,676,800 | — | — |
| 2014-09-02 | $19.33 | $19.33 | 1,784,000 | — | — |
| 2014-08-29 | $19.53 | $19.53 | 2,009,200 | — | — |
| 2014-08-28 | $19.46 | $19.46 | 2,951,200 | — | — |
| 2014-08-27 | $18.91 | $18.91 | 1,983,200 | — | — |
| 2014-08-26 | $18.86 | $18.86 | 3,181,600 | — | — |
| 2014-08-25 | $18.84 | $18.84 | 1,018,800 | — | — |
| 2014-08-22 | $18.88 | $18.88 | 1,726,800 | — | — |
| 2014-08-21 | $19.11 | $19.11 | 2,794,800 | — | — |
| 2014-08-20 | $19.01 | $19.01 | 1,245,200 | — | — |
| 2014-08-19 | $18.85 | $18.85 | 1,341,600 | — | — |
| 2014-08-18 | $18.57 | $18.57 | 994,000 | — | — |
| 2014-08-15 | $18.42 | $18.42 | 2,584,400 | — | — |
| 2014-08-14 | $18.53 | $18.53 | 1,465,200 | — | — |
| 2014-08-13 | $18.39 | $18.39 | 2,095,600 | — | — |
| 2014-08-12 | $18.10 | $18.10 | 2,364,400 | — | — |
| 2014-08-11 | $18.06 | $18.06 | 3,392,400 | — | — |
| 2014-08-08 | $18.10 | $18.10 | 1,437,600 | — | — |
| 2014-08-07 | $17.84 | $17.84 | 1,985,200 | — | — |
| 2014-08-06 | $18.36 | $18.36 | 2,881,600 | — | — |
| 2014-08-05 | $17.93 | $17.93 | 2,750,800 | — | — |
| 2014-08-04 | $18.21 | $18.21 | 2,116,800 | — | — |
| 2014-08-01 | $18.00 | $18.00 | 1,926,000 | — | — |
| 2014-07-31 | $18.02 | $18.02 | 5,702,000 | — | — |
| 2014-07-30 | $18.50 | $18.50 | 6,680,800 | — | — |
| 2014-07-29 | $18.70 | $18.70 | 3,101,200 | — | — |
| 2014-07-28 | $18.89 | $18.89 | 5,460,800 | — | — |
| 2014-07-25 | $18.55 | $18.55 | 12,470,800 | — | — |
| 2014-07-24 | $19.91 | $19.91 | 3,799,200 | — | — |
| 2014-07-23 | $19.98 | $19.98 | 2,896,000 | — | — |
| 2014-07-22 | $20.00 | $20.00 | 6,280,000 | — | — |
| 2014-07-21 | $18.90 | $18.90 | 6,378,000 | — | — |
| 2014-07-18 | $19.36 | $19.36 | 4,553,600 | — | — |
| 2014-07-17 | $19.50 | $19.50 | 3,074,400 | — | — |
| 2014-07-16 | $19.10 | $19.10 | 2,320,000 | — | — |
| 2014-07-15 | $19.27 | $19.27 | 2,056,400 | — | — |
| 2014-07-14 | $19.28 | $19.28 | 2,072,000 | — | — |
| 2014-07-11 | $19.14 | $19.14 | 3,344,800 | — | — |
| 2014-07-10 | $19.28 | $19.28 | 2,753,200 | — | — |
| 2014-07-09 | $19.16 | $19.16 | 2,760,400 | — | — |
| 2014-07-08 | $19.24 | $19.24 | 2,214,000 | — | — |
| 2014-07-07 | $19.71 | $19.71 | 3,496,400 | — | — |
| 2014-07-03 | $20.10 | $20.10 | 4,359,200 | — | — |
| 2014-07-02 | $19.91 | $19.91 | 4,362,000 | — | — |
| 2014-07-01 | $19.47 | $19.47 | 2,550,800 | — | — |
| 2014-06-30 | $18.90 | $18.90 | 2,498,800 | — | — |
| 2014-06-27 | $18.70 | $18.70 | 18,988,000 | — | — |
| 2014-06-26 | $18.71 | $18.71 | 1,476,800 | — | — |
| 2014-06-25 | $18.68 | $18.68 | 2,774,800 | — | — |
| 2014-06-24 | $18.42 | $18.42 | 3,062,400 | — | — |
| 2014-06-23 | $19.06 | $19.06 | 2,103,600 | — | — |
| 2014-06-20 | $19.06 | $19.06 | 3,622,000 | — | — |
| 2014-06-19 | $19.14 | $19.14 | 2,779,200 | — | — |
| 2014-06-18 | $19.24 | $19.24 | 2,745,600 | — | — |
| 2014-06-17 | $18.99 | $18.99 | 2,184,000 | — | — |
| 2014-06-16 | $18.79 | $18.79 | 3,338,800 | — | — |
| 2014-06-13 | $18.53 | $18.53 | 2,158,800 | — | — |
| 2014-06-12 | $18.78 | $18.78 | 2,136,000 | — | — |
| 2014-06-11 | $18.56 | $18.56 | 2,057,600 | — | — |
| 2014-06-10 | $18.50 | $18.50 | 2,718,400 | — | — |
| 2014-06-09 | $18.35 | $18.35 | 3,280,000 | — | — |
| 2014-06-06 | $18.57 | $18.57 | 2,903,200 | — | — |
| 2014-06-05 | $18.34 | $18.34 | 1,876,400 | — | — |
| 2014-06-04 | $18.28 | $18.28 | 1,894,000 | — | — |
| 2014-06-03 | $18.10 | $18.10 | 5,401,200 | — | — |
| 2014-06-02 | $18.92 | $18.92 | 2,860,800 | — | — |
| 2014-05-30 | $18.63 | $18.63 | 2,627,200 | — | — |
| 2014-05-29 | $18.44 | $18.44 | 2,718,800 | — | — |
| 2014-05-28 | $18.31 | $18.31 | 2,236,800 | — | — |
| 2014-05-27 | $18.50 | $18.50 | 6,005,200 | — | — |
| 2014-05-23 | $17.75 | $17.75 | 1,700,800 | — | — |
| 2014-05-22 | $17.80 | $17.80 | 2,009,600 | — | — |
| 2014-05-21 | $17.76 | $17.76 | 1,951,200 | — | — |
| 2014-05-20 | $17.70 | $17.70 | 2,630,800 | — | — |
| 2014-05-19 | $17.72 | $17.72 | 1,776,400 | — | — |
| 2014-05-16 | $17.52 | $17.52 | 1,832,000 | — | — |
| 2014-05-15 | $17.60 | $17.60 | 1,981,600 | — | — |
| 2014-05-14 | $17.45 | $17.45 | 1,674,000 | — | — |
| 2014-05-13 | $17.59 | $17.59 | 1,851,200 | — | — |
| 2014-05-12 | $17.74 | $17.74 | 2,638,800 | — | — |
| 2014-05-09 | $17.31 | $17.31 | 1,829,600 | — | — |
| 2014-05-08 | $16.95 | $16.95 | 1,768,000 | — | — |
| 2014-05-07 | $17.14 | $17.14 | 2,519,600 | — | — |
| 2014-05-06 | $16.88 | $16.88 | 2,227,200 | — | — |
| 2014-05-05 | $16.88 | $16.88 | 2,116,400 | — | — |
| 2014-05-02 | $16.58 | $16.58 | 1,610,000 | — | — |
| 2014-05-01 | $16.50 | $16.50 | 2,271,200 | — | — |
| 2014-04-30 | $16.60 | $16.60 | 2,176,400 | — | — |
| 2014-04-29 | $16.38 | $16.38 | 2,953,200 | — | — |
| 2014-04-28 | $16.50 | $16.50 | 3,303,200 | — | — |
| 2014-04-25 | $16.63 | $16.63 | 3,076,000 | — | — |
| 2014-04-24 | $16.68 | $16.68 | 3,905,200 | — | — |
| 2014-04-23 | $16.30 | $16.30 | 4,080,000 | — | — |
| 2014-04-22 | $16.07 | $16.07 | 12,882,400 | — | — |
| 2014-04-21 | $14.32 | $14.32 | 6,727,600 | — | — |
| 2014-04-17 | $13.92 | $13.92 | 6,628,000 | — | — |
| 2014-04-16 | $14.24 | $14.24 | 2,324,800 | — | — |
| 2014-04-15 | $14.49 | $14.49 | 1,646,000 | — | — |
| 2014-04-14 | $14.52 | $14.52 | 2,281,200 | — | — |
| 2014-04-11 | $14.58 | $14.58 | 3,045,200 | — | — |
| 2014-04-10 | $14.55 | $14.55 | 2,803,600 | — | — |
| 2014-04-09 | $14.94 | $14.94 | 1,409,200 | — | — |
| 2014-04-08 | $14.91 | $14.91 | 2,875,600 | — | — |
| 2014-04-07 | $14.51 | $14.51 | 2,241,600 | — | — |
| 2014-04-04 | $14.78 | $14.78 | 2,890,800 | — | — |
| 2014-04-03 | $15.30 | $15.30 | 2,216,000 | — | — |
| 2014-04-02 | $15.34 | $15.34 | 2,131,600 | — | — |
| 2014-04-01 | $15.63 | $15.62 | 3,244,800 | — | — |
| 2014-03-31 | $15.56 | $15.56 | 2,126,000 | — | — |
| 2014-03-28 | $15.45 | $15.45 | 890,400 | — | — |
| 2014-03-27 | $15.35 | $15.35 | 1,932,000 | — | — |
| 2014-03-26 | $15.72 | $15.72 | 1,385,600 | — | — |
| 2014-03-25 | $15.76 | $15.76 | 2,615,600 | — | — |
| 2014-03-24 | $15.95 | $15.95 | 2,037,200 | — | — |
| 2014-03-21 | $16.29 | $16.29 | 1,930,400 | — | — |
| 2014-03-20 | $16.30 | $16.30 | 1,293,600 | — | — |
| 2014-03-19 | $16.19 | $16.19 | 1,827,200 | — | — |
| 2014-03-18 | $16.12 | $16.12 | 1,392,400 | — | — |
| 2014-03-17 | $15.94 | $15.94 | 953,200 | — | — |
| 2014-03-14 | $15.77 | $15.77 | 1,478,000 | — | — |
| 2014-03-13 | $15.91 | $15.91 | 1,494,400 | — | — |
| 2014-03-12 | $16.10 | $16.10 | 1,254,000 | — | — |
| 2014-03-11 | $16.00 | $16.00 | 1,899,200 | — | — |
| 2014-03-10 | $16.04 | $16.04 | 1,636,000 | — | — |
| 2014-03-07 | $15.86 | $15.86 | 3,014,800 | — | — |
| 2014-03-06 | $15.71 | $15.71 | 1,450,400 | — | — |
| 2014-03-05 | $15.79 | $15.79 | 1,589,600 | — | — |
| 2014-03-04 | $15.97 | $15.97 | 2,816,800 | — | — |
| 2014-03-03 | $15.68 | $15.68 | 1,757,600 | — | — |
| 2014-02-28 | $15.92 | $15.92 | 1,868,000 | — | — |
| 2014-02-27 | $15.71 | $15.71 | 1,051,200 | — | — |
| 2014-02-26 | $15.70 | $15.70 | 1,042,400 | — | — |
| 2014-02-25 | $15.64 | $15.64 | 2,032,800 | — | — |
| 2014-02-24 | $15.85 | $15.85 | 2,047,600 | — | — |
| 2014-02-21 | $15.38 | $15.38 | 1,895,200 | — | — |
| 2014-02-20 | $15.32 | $15.32 | 1,054,000 | — | — |
| 2014-02-19 | $15.08 | $15.08 | 1,501,200 | — | — |
| 2014-02-18 | $15.40 | $15.40 | 1,291,200 | — | — |
| 2014-02-14 | $15.23 | $15.22 | 1,869,200 | — | — |
| 2014-02-13 | $14.87 | $14.86 | 2,814,000 | — | — |
| 2014-02-12 | $14.56 | $14.56 | 3,500,800 | — | — |
| 2014-02-11 | $15.29 | $15.29 | 1,901,600 | — | — |
| 2014-02-10 | $15.36 | $15.36 | 1,654,000 | — | — |
| 2014-02-07 | $15.35 | $15.35 | 1,521,200 | — | — |
| 2014-02-06 | $15.39 | $15.39 | 2,502,800 | — | — |
| 2014-02-05 | $15.45 | $15.45 | 5,796,400 | — | — |
| 2014-02-04 | $14.70 | $14.70 | 5,395,600 | — | — |
| 2014-02-03 | $14.78 | $14.78 | 3,782,000 | — | — |
| 2014-01-31 | $15.15 | $15.15 | 2,628,800 | — | — |
| 2014-01-30 | $15.23 | $15.23 | 2,310,400 | — | — |
| 2014-01-29 | $15.08 | $15.08 | 2,307,200 | — | — |
| 2014-01-28 | $15.08 | $15.08 | 4,241,200 | — | — |
| 2014-01-27 | $15.26 | $15.26 | 1,807,200 | — | — |
| 2014-01-24 | $15.37 | $15.37 | 1,506,000 | — | — |
| 2014-01-23 | $15.64 | $15.64 | 3,278,000 | — | — |
| 2014-01-22 | $15.37 | $15.37 | 1,906,000 | — | — |
| 2014-01-21 | $15.41 | $15.41 | 1,910,800 | — | — |
| 2014-01-17 | $15.43 | $15.43 | 1,665,200 | — | — |
| 2014-01-16 | $15.50 | $15.50 | 2,119,200 | — | — |
| 2014-01-15 | $15.54 | $15.54 | 2,034,800 | — | — |
| 2014-01-14 | $15.29 | $15.29 | 1,868,400 | — | — |
| 2014-01-13 | $15.14 | $15.14 | 1,768,000 | — | — |
| 2014-01-10 | $15.06 | $15.06 | 2,706,400 | — | — |
| 2014-01-09 | $15.43 | $15.43 | 2,550,800 | — | — |
| 2014-01-08 | $15.36 | $15.36 | 2,079,200 | — | — |
| 2014-01-07 | $15.05 | $15.05 | 1,508,000 | — | — |
| 2014-01-06 | $14.67 | $14.67 | 1,466,400 | — | — |
| 2014-01-03 | $14.73 | $14.73 | 1,103,600 | — | — |
| 2014-01-02 | $14.76 | $14.76 | 2,011,200 | — | — |