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
- 2008-01-02 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 | $21.74 | $22.49 | 1,447,500 | — | — |
| 2014-12-30 | $21.88 | $22.63 | 1,369,100 | — | — |
| 2014-12-29 | $22.15 | $22.91 | 1,348,600 | — | — |
| 2014-12-26 | $21.67 | $22.41 | 651,000 | — | — |
| 2014-12-24 | $21.43 | $22.17 | 521,800 | — | — |
| 2014-12-23 | $21.45 | $22.19 | 1,020,300 | — | — |
| 2014-12-22 | $21.26 | $21.99 | 979,000 | — | — |
| 2014-12-19 | $21.15 | $21.88 | 2,300,700 | — | — |
| 2014-12-18 | $20.68 | $21.39 | 1,702,000 | — | — |
| 2014-12-17 | $20.58 | $21.29 | 2,059,400 | — | — |
| 2014-12-16 | $20.01 | $20.70 | 1,353,600 | — | — |
| 2014-12-15 | $20.18 | $20.87 | 1,392,200 | — | — |
| 2014-12-12 | $20.15 | $20.84 | 1,578,200 | — | — |
| 2014-12-11 | $20.70 | $21.41 | 1,308,400 | — | — |
| 2014-12-10 | $20.67 | $21.38 | 1,470,800 | — | — |
| 2014-12-09 | $21.44 | $22.18 | 1,409,100 | — | — |
| 2014-12-08 | $21.02 | $21.74 | 978,300 | — | — |
| 2014-12-05 | $21.71 | $22.46 | 978,200 | — | — |
| 2014-12-04 | $21.58 | $22.32 | 1,220,300 | — | — |
| 2014-12-03 | $21.92 | $22.67 | 1,486,700 | — | — |
| 2014-12-02 | $21.42 | $22.16 | 769,200 | — | — |
| 2014-12-01 | $20.93 | $21.65 | 1,172,900 | — | — |
| 2014-11-28 | $21.20 | $21.93 | 852,000 | — | — |
| 2014-11-26 | $21.31 | $22.04 | 877,800 | — | — |
| 2014-11-25 | $21.55 | $22.29 | 1,614,900 | — | — |
| 2014-11-24 | $21.39 | $22.13 | 1,053,000 | — | — |
| 2014-11-21 | $21.21 | $21.94 | 1,406,400 | — | — |
| 2014-11-20 | $21.25 | $21.98 | 1,490,400 | — | — |
| 2014-11-19 | $21.09 | $21.81 | 1,292,100 | — | — |
| 2014-11-18 | $21.11 | $21.84 | 1,593,500 | — | — |
| 2014-11-17 | $20.77 | $21.48 | 940,100 | — | — |
| 2014-11-14 | $20.65 | $21.36 | 1,050,700 | — | — |
| 2014-11-13 | $20.60 | $21.31 | 1,213,500 | — | — |
| 2014-11-12 | $20.90 | $21.62 | 2,698,800 | — | — |
| 2014-11-11 | $20.27 | $20.91 | 1,189,900 | — | — |
| 2014-11-10 | $20.29 | $20.94 | 1,445,700 | — | — |
| 2014-11-07 | $20.37 | $21.02 | 2,197,900 | — | — |
| 2014-11-06 | $20.65 | $21.31 | 1,833,100 | — | — |
| 2014-11-05 | $20.42 | $21.07 | 2,464,800 | — | — |
| 2014-11-04 | $19.93 | $20.56 | 2,351,400 | — | — |
| 2014-11-03 | $20.20 | $20.84 | 1,547,200 | — | — |
| 2014-10-31 | $20.46 | $21.11 | 3,321,300 | — | — |
| 2014-10-30 | $20.10 | $20.74 | 2,122,800 | — | — |
| 2014-10-29 | $19.72 | $20.35 | 1,839,900 | — | — |
| 2014-10-28 | $20.02 | $20.66 | 2,642,500 | — | — |
| 2014-10-27 | $19.28 | $19.89 | 3,109,900 | — | — |
| 2014-10-24 | $20.00 | $20.64 | 3,035,900 | — | — |
| 2014-10-23 | $20.56 | $21.21 | 9,867,600 | — | — |
| 2014-10-22 | $17.49 | $18.05 | 3,619,200 | — | — |
| 2014-10-21 | $17.79 | $18.36 | 3,977,200 | — | — |
| 2014-10-20 | $17.50 | $18.06 | 2,360,700 | — | — |
| 2014-10-17 | $17.74 | $18.30 | 2,554,300 | — | — |
| 2014-10-16 | $17.70 | $18.26 | 4,710,700 | — | — |
| 2014-10-15 | $17.50 | $18.06 | 2,183,800 | — | — |
| 2014-10-14 | $17.32 | $17.87 | 2,800,400 | — | — |
| 2014-10-13 | $17.21 | $17.76 | 4,328,500 | — | — |
| 2014-10-10 | $18.05 | $18.62 | 2,966,800 | — | — |
| 2014-10-09 | $18.50 | $19.09 | 1,439,900 | — | — |
| 2014-10-08 | $19.10 | $19.71 | 2,337,300 | — | — |
| 2014-10-07 | $19.00 | $19.60 | 1,709,300 | — | — |
| 2014-10-06 | $19.46 | $20.08 | 1,767,800 | — | — |
| 2014-10-03 | $19.55 | $20.17 | 2,535,200 | — | — |
| 2014-10-02 | $19.22 | $19.83 | 2,405,600 | — | — |
| 2014-10-01 | $19.28 | $19.89 | 2,690,400 | — | — |
| 2014-09-30 | $19.17 | $19.78 | 3,463,200 | — | — |
| 2014-09-29 | $19.76 | $20.39 | 1,328,700 | — | — |
| 2014-09-26 | $20.28 | $20.93 | 1,498,000 | — | — |
| 2014-09-25 | $20.16 | $20.80 | 1,178,500 | — | — |
| 2014-09-24 | $20.62 | $21.28 | 1,156,700 | — | — |
| 2014-09-23 | $20.37 | $21.02 | 1,268,200 | — | — |
| 2014-09-22 | $20.73 | $21.39 | 2,000,500 | — | — |
| 2014-09-19 | $20.81 | $21.47 | 1,963,000 | — | — |
| 2014-09-18 | $21.28 | $21.96 | 1,403,100 | — | — |
| 2014-09-17 | $21.12 | $21.79 | 2,256,500 | — | — |
| 2014-09-16 | $21.12 | $21.79 | 2,000,500 | — | — |
| 2014-09-15 | $21.51 | $22.19 | 1,492,800 | — | — |
| 2014-09-12 | $21.80 | $22.49 | 1,867,400 | — | — |
| 2014-09-11 | $22.11 | $22.81 | 1,277,500 | — | — |
| 2014-09-10 | $22.19 | $22.90 | 1,913,300 | — | — |
| 2014-09-09 | $22.43 | $23.14 | 1,744,900 | — | — |
| 2014-09-08 | $22.70 | $23.42 | 1,187,600 | — | — |
| 2014-09-05 | $22.78 | $23.50 | 1,761,200 | — | — |
| 2014-09-04 | $22.86 | $23.59 | 1,529,900 | — | — |
| 2014-09-03 | $22.93 | $23.66 | 1,230,500 | — | — |
| 2014-09-02 | $23.05 | $23.78 | 1,015,100 | — | — |
| 2014-08-29 | $23.23 | $23.97 | 1,093,600 | — | — |
| 2014-08-28 | $22.95 | $23.68 | 1,079,400 | — | — |
| 2014-08-27 | $23.02 | $23.75 | 1,649,900 | — | — |
| 2014-08-26 | $23.05 | $23.78 | 1,206,500 | — | — |
| 2014-08-25 | $23.16 | $23.90 | 1,432,100 | — | — |
| 2014-08-22 | $23.38 | $24.12 | 738,600 | — | — |
| 2014-08-21 | $23.56 | $24.31 | 1,051,500 | — | — |
| 2014-08-20 | $23.85 | $24.61 | 969,600 | — | — |
| 2014-08-19 | $23.88 | $24.59 | 1,475,400 | — | — |
| 2014-08-18 | $23.48 | $24.18 | 1,446,300 | — | — |
| 2014-08-15 | $23.40 | $24.09 | 1,223,400 | — | — |
| 2014-08-14 | $23.44 | $24.14 | 908,200 | — | — |
| 2014-08-13 | $23.24 | $23.93 | 1,551,000 | — | — |
| 2014-08-12 | $23.26 | $23.95 | 1,095,200 | — | — |
| 2014-08-11 | $23.34 | $24.03 | 1,497,200 | — | — |
| 2014-08-08 | $23.30 | $23.99 | 2,457,400 | — | — |
| 2014-08-07 | $22.68 | $23.35 | 2,381,600 | — | — |
| 2014-08-06 | $22.66 | $23.33 | 942,700 | — | — |
| 2014-08-05 | $22.61 | $23.28 | 1,541,900 | — | — |
| 2014-08-04 | $22.64 | $23.31 | 2,383,100 | — | — |
| 2014-08-01 | $22.16 | $22.82 | 2,031,500 | — | — |
| 2014-07-31 | $22.38 | $23.04 | 1,667,500 | — | — |
| 2014-07-30 | $22.90 | $23.58 | 1,779,000 | — | — |
| 2014-07-29 | $22.85 | $23.53 | 1,700,800 | — | — |
| 2014-07-28 | $23.39 | $24.08 | 1,702,000 | — | — |
| 2014-07-25 | $23.63 | $24.33 | 1,949,500 | — | — |
| 2014-07-24 | $23.14 | $23.83 | 3,235,700 | — | — |
| 2014-07-23 | $22.96 | $23.64 | 2,452,400 | — | — |
| 2014-07-22 | $22.85 | $23.53 | 1,870,500 | — | — |
| 2014-07-21 | $22.71 | $23.38 | 1,803,700 | — | — |
| 2014-07-18 | $22.73 | $23.40 | 2,695,900 | — | — |
| 2014-07-17 | $22.87 | $23.55 | 3,292,100 | — | — |
| 2014-07-16 | $23.23 | $23.92 | 2,788,000 | — | — |
| 2014-07-15 | $23.44 | $24.14 | 2,062,100 | — | — |
| 2014-07-14 | $23.93 | $24.64 | 2,205,100 | — | — |
| 2014-07-11 | $23.85 | $24.56 | 1,112,800 | — | — |
| 2014-07-10 | $23.85 | $24.56 | 2,558,300 | — | — |
| 2014-07-09 | $24.17 | $24.89 | 1,105,900 | — | — |
| 2014-07-08 | $24.14 | $24.86 | 1,975,800 | — | — |
| 2014-07-07 | $24.31 | $25.03 | 1,290,800 | — | — |
| 2014-07-03 | $24.60 | $25.33 | 757,300 | — | — |
| 2014-07-02 | $24.31 | $25.03 | 1,660,200 | — | — |
| 2014-07-01 | $24.26 | $24.98 | 2,940,700 | — | — |
| 2014-06-30 | $24.42 | $25.14 | 1,676,700 | — | — |
| 2014-06-27 | $24.12 | $24.84 | 3,444,800 | — | — |
| 2014-06-26 | $24.01 | $24.72 | 888,300 | — | — |
| 2014-06-25 | $23.97 | $24.68 | 1,210,500 | — | — |
| 2014-06-24 | $23.42 | $24.11 | 2,247,800 | — | — |
| 2014-06-23 | $23.92 | $24.63 | 1,995,900 | — | — |
| 2014-06-20 | $23.75 | $24.45 | 3,701,500 | — | — |
| 2014-06-19 | $23.47 | $24.17 | 1,547,700 | — | — |
| 2014-06-18 | $23.61 | $24.31 | 1,539,700 | — | — |
| 2014-06-17 | $23.55 | $24.25 | 1,626,000 | — | — |
| 2014-06-16 | $23.37 | $24.06 | 1,543,300 | — | — |
| 2014-06-13 | $23.28 | $23.97 | 1,120,100 | — | — |
| 2014-06-12 | $23.02 | $23.70 | 2,428,100 | — | — |
| 2014-06-11 | $23.44 | $24.14 | 2,008,000 | — | — |
| 2014-06-10 | $23.20 | $23.89 | 1,495,600 | — | — |
| 2014-06-09 | $22.90 | $23.58 | 1,282,500 | — | — |
| 2014-06-06 | $22.84 | $23.52 | 981,000 | — | — |
| 2014-06-05 | $22.41 | $23.07 | 1,058,700 | — | — |
| 2014-06-04 | $22.18 | $22.84 | 1,166,200 | — | — |
| 2014-06-03 | $21.89 | $22.54 | 1,237,600 | — | — |
| 2014-06-02 | $21.97 | $22.62 | 1,203,000 | — | — |
| 2014-05-30 | $22.14 | $22.80 | 1,124,900 | — | — |
| 2014-05-29 | $22.22 | $22.88 | 754,900 | — | — |
| 2014-05-28 | $22.21 | $22.87 | 800,800 | — | — |
| 2014-05-27 | $22.22 | $22.88 | 1,390,200 | — | — |
| 2014-05-23 | $21.91 | $22.56 | 1,112,500 | — | — |
| 2014-05-22 | $21.50 | $22.14 | 1,426,200 | — | — |
| 2014-05-21 | $21.49 | $22.13 | 1,283,400 | — | — |
| 2014-05-20 | $20.98 | $21.60 | 1,985,600 | — | — |
| 2014-05-19 | $21.33 | $21.96 | 916,100 | — | — |
| 2014-05-16 | $20.95 | $21.57 | 1,652,800 | — | — |
| 2014-05-15 | $20.93 | $21.55 | 3,640,300 | — | — |
| 2014-05-14 | $21.50 | $22.14 | 1,800,900 | — | — |
| 2014-05-13 | $21.48 | $22.07 | 1,951,600 | — | — |
| 2014-05-12 | $21.92 | $22.52 | 1,940,000 | — | — |
| 2014-05-09 | $20.99 | $21.56 | 2,054,300 | — | — |
| 2014-05-08 | $20.93 | $21.50 | 1,952,500 | — | — |
| 2014-05-07 | $21.07 | $21.64 | 1,939,300 | — | — |
| 2014-05-06 | $20.91 | $21.48 | 1,612,300 | — | — |
| 2014-05-05 | $21.25 | $21.83 | 1,430,300 | — | — |
| 2014-05-02 | $21.34 | $21.92 | 1,727,600 | — | — |
| 2014-05-01 | $21.30 | $21.88 | 2,542,500 | — | — |
| 2014-04-30 | $21.17 | $21.75 | 2,899,100 | — | — |
| 2014-04-29 | $20.86 | $21.43 | 2,387,600 | — | — |
| 2014-04-28 | $21.04 | $21.61 | 3,523,100 | — | — |
| 2014-04-25 | $21.23 | $21.81 | 7,143,100 | — | — |
| 2014-04-24 | $23.35 | $23.99 | 2,747,000 | — | — |
| 2014-04-23 | $23.15 | $23.78 | 2,071,400 | — | — |
| 2014-04-22 | $23.41 | $24.05 | 1,120,400 | — | — |
| 2014-04-21 | $23.08 | $23.71 | 1,677,700 | — | — |
| 2014-04-17 | $22.78 | $23.40 | 1,455,100 | — | — |
| 2014-04-16 | $22.55 | $23.16 | 1,596,100 | — | — |
| 2014-04-15 | $22.21 | $22.82 | 3,518,800 | — | — |
| 2014-04-14 | $22.21 | $22.82 | 3,243,400 | — | — |
| 2014-04-11 | $22.20 | $22.81 | 3,102,200 | — | — |
| 2014-04-10 | $22.54 | $23.15 | 2,881,300 | — | — |
| 2014-04-09 | $23.13 | $23.76 | 2,354,700 | — | — |
| 2014-04-08 | $22.50 | $23.11 | 3,637,500 | — | — |
| 2014-04-07 | $22.25 | $22.86 | 2,446,600 | — | — |
| 2014-04-04 | $22.71 | $23.33 | 2,574,000 | — | — |
| 2014-04-03 | $23.08 | $23.71 | 1,579,000 | — | — |
| 2014-04-02 | $23.36 | $24.00 | 1,757,100 | — | — |
| 2014-04-01 | $23.49 | $24.13 | 2,447,900 | — | — |
| 2014-03-31 | $23.27 | $23.90 | 3,914,800 | — | — |
| 2014-03-28 | $22.38 | $22.99 | 1,649,600 | — | — |
| 2014-03-27 | $22.10 | $22.70 | 1,345,400 | — | — |
| 2014-03-26 | $22.01 | $22.61 | 1,921,000 | — | — |
| 2014-03-25 | $22.31 | $22.92 | 1,662,200 | — | — |
| 2014-03-24 | $22.32 | $22.93 | 1,923,100 | — | — |
| 2014-03-21 | $22.32 | $22.93 | 1,598,900 | — | — |
| 2014-03-20 | $22.34 | $22.95 | 889,500 | — | — |
| 2014-03-19 | $22.24 | $22.85 | 1,415,400 | — | — |
| 2014-03-18 | $22.20 | $22.81 | 1,418,300 | — | — |
| 2014-03-17 | $22.02 | $22.62 | 1,192,900 | — | — |
| 2014-03-14 | $21.76 | $22.35 | 1,441,000 | — | — |
| 2014-03-13 | $21.42 | $22.00 | 1,538,400 | — | — |
| 2014-03-12 | $21.90 | $22.50 | 3,455,300 | — | — |
| 2014-03-11 | $22.12 | $22.67 | 2,544,300 | — | — |
| 2014-03-10 | $22.17 | $22.72 | 1,466,200 | — | — |
| 2014-03-07 | $22.15 | $22.70 | 1,935,900 | — | — |
| 2014-03-06 | $22.26 | $22.82 | 1,055,900 | — | — |
| 2014-03-05 | $22.22 | $22.77 | 1,310,400 | — | — |
| 2014-03-04 | $22.20 | $22.75 | 2,225,500 | — | — |
| 2014-03-03 | $21.79 | $22.33 | 1,827,100 | — | — |
| 2014-02-28 | $21.68 | $22.22 | 1,550,700 | — | — |
| 2014-02-27 | $21.75 | $22.29 | 1,354,800 | — | — |
| 2014-02-26 | $21.31 | $21.84 | 1,232,900 | — | — |
| 2014-02-25 | $21.15 | $21.68 | 1,453,400 | — | — |
| 2014-02-24 | $21.26 | $21.79 | 2,137,200 | — | — |
| 2014-02-21 | $21.33 | $21.86 | 2,319,200 | — | — |
| 2014-02-20 | $21.32 | $21.85 | 4,375,100 | — | — |
| 2014-02-19 | $20.13 | $20.63 | 3,710,000 | — | — |
| 2014-02-18 | $20.37 | $20.88 | 2,413,400 | — | — |
| 2014-02-14 | $20.20 | $20.70 | 2,064,500 | — | — |
| 2014-02-13 | $19.74 | $20.23 | 1,791,400 | — | — |
| 2014-02-12 | $19.52 | $20.01 | 1,610,500 | — | — |
| 2014-02-11 | $19.50 | $19.99 | 1,606,700 | — | — |
| 2014-02-10 | $19.28 | $19.76 | 1,658,400 | — | — |
| 2014-02-07 | $19.33 | $19.81 | 2,523,100 | — | — |
| 2014-02-06 | $19.39 | $19.87 | 3,259,200 | — | — |
| 2014-02-05 | $18.34 | $18.80 | 3,383,300 | — | — |
| 2014-02-04 | $18.46 | $18.92 | 3,044,300 | — | — |
| 2014-02-03 | $18.22 | $18.67 | 3,709,700 | — | — |
| 2014-01-31 | $18.92 | $19.39 | 2,780,000 | — | — |
| 2014-01-30 | $19.50 | $19.99 | 1,686,800 | — | — |
| 2014-01-29 | $19.06 | $19.54 | 2,746,000 | — | — |
| 2014-01-28 | $19.49 | $19.98 | 1,813,100 | — | — |
| 2014-01-27 | $19.38 | $19.86 | 2,598,100 | — | — |
| 2014-01-24 | $19.50 | $19.99 | 2,794,700 | — | — |
| 2014-01-23 | $20.49 | $21.00 | 2,211,900 | — | — |
| 2014-01-22 | $21.12 | $21.65 | 1,688,600 | — | — |
| 2014-01-21 | $20.86 | $21.38 | 2,317,300 | — | — |
| 2014-01-17 | $20.90 | $21.42 | 3,467,000 | — | — |
| 2014-01-16 | $20.94 | $21.46 | 2,394,500 | — | — |
| 2014-01-15 | $20.76 | $21.28 | 3,857,300 | — | — |
| 2014-01-14 | $20.66 | $21.18 | 11,521,300 | — | — |
| 2014-01-13 | $18.83 | $19.30 | 4,064,200 | — | — |
| 2014-01-10 | $19.67 | $20.16 | 4,686,400 | — | — |
| 2014-01-09 | $19.90 | $20.40 | 17,366,100 | — | — |
| 2014-01-08 | $19.87 | $20.37 | 1,981,200 | — | — |
| 2014-01-07 | $19.61 | $20.10 | 2,800,900 | — | — |
| 2014-01-06 | $19.42 | $19.90 | 2,913,700 | — | — |
| 2014-01-03 | $19.20 | $19.68 | 1,563,400 | — | — |
| 2014-01-02 | $19.47 | $19.96 | 1,232,200 | — | — |