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
- 1983-08-19 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 | $19.61 | $25.32 | 1,227,600 | — | — |
| 2014-12-30 | $19.75 | $25.51 | 2,020,000 | — | — |
| 2014-12-29 | $19.89 | $25.68 | 1,770,400 | — | — |
| 2014-12-26 | $19.96 | $25.76 | 1,226,400 | — | — |
| 2014-12-24 | $19.97 | $25.78 | 2,084,800 | — | — |
| 2014-12-23 | $19.91 | $25.71 | 3,965,200 | — | — |
| 2014-12-22 | $19.91 | $25.71 | 4,691,600 | — | — |
| 2014-12-19 | $19.81 | $25.57 | 12,832,400 | — | — |
| 2014-12-18 | $18.62 | $24.04 | 6,305,200 | — | — |
| 2014-12-17 | $18.21 | $23.51 | 4,436,400 | — | — |
| 2014-12-16 | $17.88 | $23.09 | 2,426,000 | — | — |
| 2014-12-15 | $17.88 | $23.09 | 2,913,200 | — | — |
| 2014-12-12 | $17.76 | $22.93 | 2,039,600 | — | — |
| 2014-12-11 | $18.20 | $23.50 | 1,952,000 | — | — |
| 2014-12-10 | $17.97 | $23.20 | 2,510,000 | — | — |
| 2014-12-09 | $18.35 | $23.70 | 3,112,800 | — | — |
| 2014-12-08 | $18.25 | $23.56 | 2,287,200 | — | — |
| 2014-12-05 | $18.26 | $23.58 | 2,261,600 | — | — |
| 2014-12-04 | $18.21 | $23.50 | 1,656,400 | — | — |
| 2014-12-03 | $18.28 | $23.60 | 1,644,800 | — | — |
| 2014-12-02 | $18.09 | $23.36 | 2,283,600 | — | — |
| 2014-12-01 | $17.95 | $23.18 | 3,600,800 | — | — |
| 2014-11-28 | $18.29 | $23.61 | 1,052,800 | — | — |
| 2014-11-26 | $18.26 | $23.57 | 2,287,600 | — | — |
| 2014-11-25 | $18.26 | $23.58 | 2,442,800 | — | — |
| 2014-11-24 | $18.22 | $23.52 | 2,299,600 | — | — |
| 2014-11-21 | $17.98 | $23.21 | 5,508,800 | — | — |
| 2014-11-20 | $17.98 | $23.22 | 1,692,400 | — | — |
| 2014-11-19 | $17.95 | $23.17 | 2,465,600 | — | — |
| 2014-11-18 | $18.00 | $23.23 | 2,443,600 | — | — |
| 2014-11-17 | $17.95 | $23.18 | 2,224,800 | — | — |
| 2014-11-14 | $17.94 | $23.16 | 3,406,400 | — | — |
| 2014-11-13 | $17.79 | $22.97 | 1,924,000 | — | — |
| 2014-11-12 | $17.83 | $23.02 | 2,046,400 | — | — |
| 2014-11-11 | $17.78 | $22.95 | 1,625,600 | — | — |
| 2014-11-10 | $17.78 | $22.95 | 2,730,800 | — | — |
| 2014-11-07 | $17.75 | $22.92 | 2,936,000 | — | — |
| 2014-11-06 | $17.77 | $22.95 | 2,463,200 | — | — |
| 2014-11-05 | $17.60 | $22.73 | 3,171,600 | — | — |
| 2014-11-04 | $17.86 | $22.50 | 5,430,000 | — | — |
| 2014-11-03 | $18.14 | $22.86 | 2,522,400 | — | — |
| 2014-10-31 | $18.31 | $23.08 | 2,703,600 | — | — |
| 2014-10-30 | $18.17 | $22.90 | 2,008,400 | — | — |
| 2014-10-29 | $17.95 | $22.63 | 1,813,600 | — | — |
| 2014-10-28 | $17.95 | $22.63 | 2,980,000 | — | — |
| 2014-10-27 | $17.82 | $22.46 | 2,538,400 | — | — |
| 2014-10-24 | $17.81 | $22.44 | 2,809,200 | — | — |
| 2014-10-23 | $17.76 | $22.38 | 6,038,800 | — | — |
| 2014-10-22 | $17.59 | $22.17 | 2,755,600 | — | — |
| 2014-10-21 | $17.79 | $22.43 | 3,267,200 | — | — |
| 2014-10-20 | $17.26 | $21.76 | 3,247,200 | — | — |
| 2014-10-17 | $17.32 | $21.83 | 5,368,800 | — | — |
| 2014-10-16 | $17.11 | $21.56 | 3,152,800 | — | — |
| 2014-10-15 | $17.01 | $21.45 | 4,399,200 | — | — |
| 2014-10-14 | $16.93 | $21.34 | 3,008,000 | — | — |
| 2014-10-13 | $16.86 | $21.25 | 2,134,000 | — | — |
| 2014-10-10 | $17.14 | $21.60 | 2,577,200 | — | — |
| 2014-10-09 | $17.37 | $21.89 | 2,505,600 | — | — |
| 2014-10-08 | $17.75 | $22.37 | 3,080,000 | — | — |
| 2014-10-07 | $17.18 | $21.65 | 2,377,600 | — | — |
| 2014-10-06 | $17.48 | $22.03 | 2,453,200 | — | — |
| 2014-10-03 | $17.58 | $22.16 | 4,963,200 | — | — |
| 2014-10-02 | $17.07 | $21.52 | 2,707,200 | — | — |
| 2014-10-01 | $17.16 | $21.63 | 4,156,400 | — | — |
| 2014-09-30 | $17.65 | $22.24 | 9,402,400 | — | — |
| 2014-09-29 | $16.49 | $20.78 | 2,749,600 | — | — |
| 2014-09-26 | $16.57 | $20.88 | 1,122,800 | — | — |
| 2014-09-25 | $16.50 | $20.79 | 1,329,200 | — | — |
| 2014-09-24 | $16.73 | $21.08 | 1,190,000 | — | — |
| 2014-09-23 | $16.61 | $20.93 | 1,300,000 | — | — |
| 2014-09-22 | $16.77 | $21.14 | 1,546,800 | — | — |
| 2014-09-19 | $16.79 | $21.16 | 5,711,200 | — | — |
| 2014-09-18 | $16.81 | $21.18 | 1,234,400 | — | — |
| 2014-09-17 | $16.73 | $21.09 | 1,737,200 | — | — |
| 2014-09-16 | $16.72 | $21.07 | 1,871,600 | — | — |
| 2014-09-15 | $16.72 | $21.07 | 2,257,600 | — | — |
| 2014-09-12 | $16.58 | $20.90 | 1,192,400 | — | — |
| 2014-09-11 | $16.61 | $20.94 | 970,400 | — | — |
| 2014-09-10 | $16.61 | $20.93 | 829,200 | — | — |
| 2014-09-09 | $16.59 | $20.91 | 1,760,400 | — | — |
| 2014-09-08 | $16.58 | $20.90 | 1,196,000 | — | — |
| 2014-09-05 | $16.67 | $21.00 | 1,726,400 | — | — |
| 2014-09-04 | $16.64 | $20.97 | 2,460,800 | — | — |
| 2014-09-03 | $16.59 | $20.91 | 1,220,800 | — | — |
| 2014-09-02 | $16.66 | $20.99 | 1,817,600 | — | — |
| 2014-08-29 | $16.54 | $20.84 | 1,654,000 | — | — |
| 2014-08-28 | $16.47 | $20.76 | 872,000 | — | — |
| 2014-08-27 | $16.46 | $20.74 | 894,400 | — | — |
| 2014-08-26 | $16.50 | $20.80 | 1,312,000 | — | — |
| 2014-08-25 | $16.51 | $20.82 | 1,012,000 | — | — |
| 2014-08-22 | $16.43 | $20.71 | 2,426,400 | — | — |
| 2014-08-21 | $16.48 | $20.77 | 2,227,600 | — | — |
| 2014-08-20 | $16.49 | $20.78 | 1,854,000 | — | — |
| 2014-08-19 | $16.47 | $20.76 | 1,840,400 | — | — |
| 2014-08-18 | $16.46 | $20.74 | 3,103,200 | — | — |
| 2014-08-15 | $16.34 | $20.60 | 2,258,400 | — | — |
| 2014-08-14 | $16.38 | $20.64 | 1,425,200 | — | — |
| 2014-08-13 | $16.38 | $20.64 | 1,794,400 | — | — |
| 2014-08-12 | $16.32 | $20.57 | 2,883,600 | — | — |
| 2014-08-11 | $16.25 | $20.48 | 2,945,200 | — | — |
| 2014-08-08 | $16.10 | $20.29 | 1,824,800 | — | — |
| 2014-08-07 | $15.78 | $19.89 | 1,481,200 | — | — |
| 2014-08-06 | $15.75 | $19.85 | 1,905,200 | — | — |
| 2014-08-05 | $15.89 | $20.03 | 2,774,000 | — | — |
| 2014-08-04 | $16.00 | $20.16 | 3,655,200 | — | — |
| 2014-08-01 | $15.65 | $19.72 | 1,548,000 | — | — |
| 2014-07-31 | $15.65 | $19.72 | 1,563,600 | — | — |
| 2014-07-30 | $15.85 | $19.98 | 1,290,400 | — | — |
| 2014-07-29 | $15.78 | $19.89 | 1,038,800 | — | — |
| 2014-07-28 | $15.89 | $20.03 | 1,120,800 | — | — |
| 2014-07-25 | $15.88 | $20.01 | 1,405,600 | — | — |
| 2014-07-24 | $16.03 | $20.20 | 874,800 | — | — |
| 2014-07-23 | $16.01 | $20.18 | 1,363,200 | — | — |
| 2014-07-22 | $16.09 | $20.29 | 2,066,000 | — | — |
| 2014-07-21 | $15.94 | $20.09 | 1,879,200 | — | — |
| 2014-07-18 | $16.01 | $20.18 | 2,276,000 | — | — |
| 2014-07-17 | $15.86 | $19.99 | 2,496,800 | — | — |
| 2014-07-16 | $16.13 | $20.33 | 4,580,800 | — | — |
| 2014-07-15 | $15.71 | $19.80 | 2,109,200 | — | — |
| 2014-07-14 | $15.81 | $19.93 | 1,634,400 | — | — |
| 2014-07-11 | $15.64 | $19.71 | 1,981,200 | — | — |
| 2014-07-10 | $15.79 | $19.90 | 954,000 | — | — |
| 2014-07-09 | $15.91 | $20.05 | 955,200 | — | — |
| 2014-07-08 | $15.88 | $20.01 | 1,380,000 | — | — |
| 2014-07-07 | $15.97 | $20.13 | 1,454,800 | — | — |
| 2014-07-03 | $16.09 | $20.28 | 661,600 | — | — |
| 2014-07-02 | $15.98 | $20.13 | 1,011,600 | — | — |
| 2014-07-01 | $16.01 | $20.18 | 1,970,400 | — | — |
| 2014-06-30 | $15.89 | $20.02 | 2,049,200 | — | — |
| 2014-06-27 | $15.76 | $19.86 | 5,706,000 | — | — |
| 2014-06-26 | $15.66 | $19.74 | 1,120,000 | — | — |
| 2014-06-25 | $15.74 | $19.84 | 1,189,600 | — | — |
| 2014-06-24 | $15.63 | $19.70 | 2,267,200 | — | — |
| 2014-06-23 | $15.80 | $19.91 | 1,844,400 | — | — |
| 2014-06-20 | $16.03 | $20.20 | 4,611,600 | — | — |
| 2014-06-19 | $15.97 | $20.12 | 1,383,600 | — | — |
| 2014-06-18 | $15.88 | $20.01 | 1,359,600 | — | — |
| 2014-06-17 | $15.86 | $19.99 | 1,136,000 | — | — |
| 2014-06-16 | $15.77 | $19.88 | 1,578,000 | — | — |
| 2014-06-13 | $15.78 | $19.89 | 1,160,000 | — | — |
| 2014-06-12 | $15.76 | $19.86 | 1,218,400 | — | — |
| 2014-06-11 | $15.83 | $19.95 | 1,750,400 | — | — |
| 2014-06-10 | $15.91 | $20.05 | 1,196,000 | — | — |
| 2014-06-09 | $15.92 | $20.06 | 1,446,400 | — | — |
| 2014-06-06 | $15.78 | $19.89 | 1,332,800 | — | — |
| 2014-06-05 | $15.69 | $19.77 | 1,712,800 | — | — |
| 2014-06-04 | $15.55 | $19.59 | 1,453,600 | — | — |
| 2014-06-03 | $15.55 | $19.59 | 1,422,400 | — | — |
| 2014-06-02 | $15.56 | $19.61 | 2,251,600 | — | — |
| 2014-05-30 | $15.53 | $19.57 | 2,614,400 | — | — |
| 2014-05-29 | $15.53 | $19.57 | 1,636,400 | — | — |
| 2014-05-28 | $15.47 | $19.50 | 1,791,600 | — | — |
| 2014-05-27 | $15.44 | $19.45 | 2,728,400 | — | — |
| 2014-05-23 | $15.41 | $19.42 | 2,415,200 | — | — |
| 2014-05-22 | $15.39 | $19.39 | 2,006,000 | — | — |
| 2014-05-21 | $15.28 | $19.26 | 1,742,400 | — | — |
| 2014-05-20 | $15.16 | $19.10 | 2,204,800 | — | — |
| 2014-05-19 | $15.29 | $19.27 | 2,034,400 | — | — |
| 2014-05-16 | $15.14 | $19.08 | 2,102,800 | — | — |
| 2014-05-15 | $15.04 | $18.96 | 1,749,600 | — | — |
| 2014-05-14 | $15.10 | $19.03 | 2,000,000 | — | — |
| 2014-05-13 | $15.15 | $19.09 | 2,748,000 | — | — |
| 2014-05-12 | $15.09 | $19.02 | 2,848,800 | — | — |
| 2014-05-09 | $14.95 | $18.84 | 2,378,800 | — | — |
| 2014-05-08 | $14.89 | $18.76 | 2,222,000 | — | — |
| 2014-05-07 | $14.93 | $18.81 | 3,579,600 | — | — |
| 2014-05-06 | $14.75 | $18.59 | 2,494,800 | — | — |
| 2014-05-05 | $14.77 | $18.61 | 1,910,800 | — | — |
| 2014-05-02 | $14.76 | $18.60 | 2,746,800 | — | — |
| 2014-05-01 | $14.69 | $18.51 | 2,246,800 | — | — |
| 2014-04-30 | $14.73 | $18.57 | 2,766,400 | — | — |
| 2014-04-29 | $14.53 | $18.31 | 1,963,600 | — | — |
| 2014-04-28 | $14.48 | $18.24 | 2,274,000 | — | — |
| 2014-04-25 | $14.39 | $18.13 | 1,938,400 | — | — |
| 2014-04-24 | $14.52 | $18.30 | 2,297,600 | — | — |
| 2014-04-23 | $14.46 | $18.23 | 1,968,000 | — | — |
| 2014-04-22 | $14.45 | $18.21 | 2,336,000 | — | — |
| 2014-04-21 | $14.35 | $18.08 | 1,242,000 | — | — |
| 2014-04-17 | $14.41 | $18.16 | 1,940,400 | — | — |
| 2014-04-16 | $14.24 | $17.95 | 1,926,800 | — | — |
| 2014-04-15 | $14.09 | $17.75 | 1,715,200 | — | — |
| 2014-04-14 | $14.08 | $17.74 | 2,322,400 | — | — |
| 2014-04-11 | $14.12 | $17.80 | 3,214,000 | — | — |
| 2014-04-10 | $14.19 | $17.88 | 2,648,800 | — | — |
| 2014-04-09 | $14.56 | $18.35 | 2,766,800 | — | — |
| 2014-04-08 | $14.50 | $18.28 | 2,072,400 | — | — |
| 2014-04-07 | $14.44 | $18.19 | 2,296,800 | — | — |
| 2014-04-04 | $14.56 | $18.35 | 2,044,400 | — | — |
| 2014-04-03 | $14.77 | $18.62 | 2,596,000 | — | — |
| 2014-04-02 | $14.92 | $18.80 | 2,414,000 | — | — |
| 2014-04-01 | $15.05 | $18.97 | 3,145,600 | — | — |
| 2014-03-31 | $14.90 | $18.78 | 3,138,400 | — | — |
| 2014-03-28 | $14.75 | $18.59 | 1,820,800 | — | — |
| 2014-03-27 | $14.68 | $18.50 | 1,832,400 | — | — |
| 2014-03-26 | $14.68 | $18.50 | 1,401,200 | — | — |
| 2014-03-25 | $14.86 | $18.72 | 1,635,200 | — | — |
| 2014-03-24 | $14.79 | $18.64 | 2,742,800 | — | — |
| 2014-03-21 | $14.93 | $18.81 | 6,176,400 | — | — |
| 2014-03-20 | $15.15 | $19.09 | 3,926,000 | — | — |
| 2014-03-19 | $14.90 | $18.78 | 2,003,600 | — | — |
| 2014-03-18 | $15.06 | $18.98 | 2,201,600 | — | — |
| 2014-03-17 | $14.92 | $18.80 | 2,311,200 | — | — |
| 2014-03-14 | $14.85 | $18.71 | 1,484,000 | — | — |
| 2014-03-13 | $14.91 | $18.79 | 2,393,600 | — | — |
| 2014-03-12 | $15.05 | $18.96 | 2,309,200 | — | — |
| 2014-03-11 | $15.09 | $19.02 | 1,569,600 | — | — |
| 2014-03-10 | $15.21 | $19.17 | 2,669,600 | — | — |
| 2014-03-07 | $15.34 | $19.34 | 1,518,800 | — | — |
| 2014-03-06 | $15.24 | $19.21 | 1,767,600 | — | — |
| 2014-03-05 | $15.14 | $19.08 | 1,476,400 | — | — |
| 2014-03-04 | $15.23 | $19.20 | 2,261,600 | — | — |
| 2014-03-03 | $15.01 | $18.92 | 1,677,600 | — | — |
| 2014-02-28 | $15.17 | $19.11 | 2,101,600 | — | — |
| 2014-02-27 | $15.08 | $19.01 | 1,612,800 | — | — |
| 2014-02-26 | $15.06 | $18.97 | 1,908,000 | — | — |
| 2014-02-25 | $14.99 | $18.89 | 2,830,000 | — | — |
| 2014-02-24 | $14.88 | $18.75 | 11,288,400 | — | — |
| 2014-02-21 | $15.42 | $19.43 | 11,409,200 | — | — |
| 2014-02-20 | $14.83 | $18.69 | 2,726,400 | — | — |
| 2014-02-19 | $14.73 | $18.57 | 1,874,400 | — | — |
| 2014-02-18 | $14.88 | $18.75 | 3,506,000 | — | — |
| 2014-02-14 | $14.80 | $18.65 | 1,693,200 | — | — |
| 2014-02-13 | $14.71 | $18.54 | 1,304,400 | — | — |
| 2014-02-12 | $14.62 | $18.43 | 2,508,800 | — | — |
| 2014-02-11 | $14.53 | $18.31 | 2,730,400 | — | — |
| 2014-02-10 | $14.42 | $18.17 | 3,418,000 | — | — |
| 2014-02-07 | $14.53 | $18.32 | 3,076,000 | — | — |
| 2014-02-06 | $14.12 | $17.79 | 1,388,000 | — | — |
| 2014-02-05 | $14.10 | $17.77 | 1,704,400 | — | — |
| 2014-02-04 | $13.98 | $17.62 | 2,094,800 | — | — |
| 2014-02-03 | $13.91 | $17.53 | 2,288,800 | — | — |
| 2014-01-31 | $14.27 | $17.98 | 1,828,800 | — | — |
| 2014-01-30 | $14.41 | $18.17 | 1,653,600 | — | — |
| 2014-01-29 | $14.24 | $17.95 | 2,480,400 | — | — |
| 2014-01-28 | $14.27 | $17.98 | 1,580,000 | — | — |
| 2014-01-27 | $14.25 | $17.96 | 2,404,400 | — | — |
| 2014-01-24 | $14.29 | $18.01 | 2,125,200 | — | — |
| 2014-01-23 | $14.61 | $18.42 | 2,626,400 | — | — |
| 2014-01-22 | $14.90 | $18.77 | 1,968,800 | — | — |
| 2014-01-21 | $14.96 | $18.86 | 2,133,200 | — | — |
| 2014-01-17 | $14.78 | $18.63 | 4,740,000 | — | — |
| 2014-01-16 | $14.83 | $18.69 | 1,516,000 | — | — |
| 2014-01-15 | $14.83 | $18.69 | 2,350,800 | — | — |
| 2014-01-14 | $14.75 | $18.59 | 1,742,800 | — | — |
| 2014-01-13 | $14.62 | $18.43 | 2,014,400 | — | — |
| 2014-01-10 | $14.82 | $18.68 | 2,199,200 | — | — |
| 2014-01-09 | $14.84 | $18.71 | 2,401,200 | — | — |
| 2014-01-08 | $14.80 | $18.65 | 5,983,600 | — | — |
| 2014-01-07 | $14.84 | $18.70 | 2,263,200 | — | — |
| 2014-01-06 | $14.76 | $18.60 | 2,541,200 | — | — |
| 2014-01-03 | $14.84 | $18.70 | 2,106,000 | — | — |
| 2014-01-02 | $14.77 | $18.61 | 2,321,600 | — | — |