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
- 2000-02-23 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 | $21.91 | $70.93 | 1,589,679 | — | — |
| 2014-12-30 | $22.25 | $72.02 | 1,149,655 | — | — |
| 2014-12-29 | $22.08 | $71.48 | 1,449,227 | — | — |
| 2014-12-26 | $22.04 | $71.35 | 778,847 | — | — |
| 2014-12-24 | $21.87 | $70.81 | 1,157,020 | — | — |
| 2014-12-23 | $21.83 | $70.68 | 3,034,668 | — | — |
| 2014-12-22 | $22.85 | $73.98 | 1,642,551 | — | — |
| 2014-12-19 | $22.30 | $72.18 | 2,452,072 | — | — |
| 2014-12-18 | $22.11 | $71.58 | 1,812,366 | — | — |
| 2014-12-17 | $22.05 | $71.38 | 1,683,920 | — | — |
| 2014-12-16 | $21.34 | $69.07 | 2,707,349 | — | — |
| 2014-12-15 | $21.61 | $69.94 | 2,680,308 | — | — |
| 2014-12-12 | $22.40 | $72.51 | 1,586,047 | — | — |
| 2014-12-11 | $22.32 | $72.25 | 1,622,976 | — | — |
| 2014-12-10 | $22.36 | $72.38 | 1,649,816 | — | — |
| 2014-12-09 | $22.59 | $73.12 | 1,710,759 | — | — |
| 2014-12-08 | $22.30 | $72.18 | 1,456,189 | — | — |
| 2014-12-05 | $22.12 | $71.61 | 1,213,726 | — | — |
| 2014-12-04 | $22.29 | $72.15 | 1,246,317 | — | — |
| 2014-12-03 | $22.34 | $72.31 | 1,319,267 | — | — |
| 2014-12-02 | $22.27 | $72.09 | 994,975 | — | — |
| 2014-12-01 | $22.24 | $71.99 | 1,243,492 | — | — |
| 2014-11-28 | $22.33 | $72.28 | 1,345,401 | — | — |
| 2014-11-26 | $22.12 | $71.61 | 1,073,072 | — | — |
| 2014-11-25 | $21.86 | $70.77 | 1,488,578 | — | — |
| 2014-11-24 | $21.91 | $70.93 | 1,340,456 | — | — |
| 2014-11-21 | $21.89 | $70.87 | 1,370,525 | — | — |
| 2014-11-20 | $21.69 | $70.23 | 1,641,340 | — | — |
| 2014-11-19 | $21.84 | $70.71 | 1,282,439 | — | — |
| 2014-11-18 | $22.12 | $71.61 | 1,982,483 | — | — |
| 2014-11-17 | $21.98 | $71.16 | 1,455,281 | — | — |
| 2014-11-14 | $21.98 | $71.16 | 1,080,841 | — | — |
| 2014-11-13 | $22.15 | $71.70 | 1,487,770 | — | — |
| 2014-11-12 | $22.12 | $71.61 | 1,017,375 | — | — |
| 2014-11-11 | $22.10 | $71.54 | 1,142,188 | — | — |
| 2014-11-10 | $22.14 | $71.67 | 1,106,469 | — | — |
| 2014-11-07 | $22.08 | $71.48 | 2,109,617 | — | — |
| 2014-11-06 | $21.80 | $70.58 | 1,528,231 | — | — |
| 2014-11-05 | $22.08 | $71.48 | 1,622,976 | — | — |
| 2014-11-04 | $22.05 | $71.38 | 2,050,893 | — | — |
| 2014-11-03 | $22.23 | $71.96 | 2,503,329 | — | — |
| 2014-10-31 | $22.39 | $72.47 | 2,240,585 | — | — |
| 2014-10-30 | $22.23 | $71.96 | 1,205,755 | — | — |
| 2014-10-29 | $21.99 | $71.19 | 1,718,226 | — | — |
| 2014-10-28 | $22.13 | $71.64 | 1,011,825 | — | — |
| 2014-10-27 | $22.06 | $71.41 | 1,111,817 | — | — |
| 2014-10-24 | $21.91 | $70.93 | 1,855,248 | — | — |
| 2014-10-23 | $21.99 | $71.19 | 1,956,552 | — | — |
| 2014-10-22 | $21.91 | $70.93 | 2,249,566 | — | — |
| 2014-10-21 | $21.80 | $70.58 | 2,465,895 | — | — |
| 2014-10-20 | $21.94 | $71.03 | 1,846,369 | — | — |
| 2014-10-17 | $21.45 | $69.43 | 2,129,595 | — | — |
| 2014-10-16 | $21.64 | $70.04 | 3,418,088 | — | — |
| 2014-10-15 | $21.60 | $69.91 | 3,643,802 | — | — |
| 2014-10-14 | $21.94 | $69.78 | 3,187,431 | — | — |
| 2014-10-13 | $21.69 | $68.99 | 2,746,296 | — | — |
| 2014-10-10 | $21.43 | $68.14 | 2,696,855 | — | — |
| 2014-10-09 | $21.20 | $67.42 | 2,133,833 | — | — |
| 2014-10-08 | $21.23 | $67.51 | 2,036,465 | — | — |
| 2014-10-07 | $20.81 | $66.19 | 1,125,136 | — | — |
| 2014-10-06 | $20.97 | $66.69 | 1,435,403 | — | — |
| 2014-10-03 | $20.75 | $66.00 | 1,432,074 | — | — |
| 2014-10-02 | $20.73 | $65.93 | 1,232,897 | — | — |
| 2014-10-01 | $20.77 | $66.06 | 2,214,251 | — | — |
| 2014-09-30 | $20.73 | $65.93 | 2,010,533 | — | — |
| 2014-09-29 | $20.93 | $66.56 | 1,637,304 | — | — |
| 2014-09-26 | $21.08 | $67.04 | 1,600,476 | — | — |
| 2014-09-25 | $20.78 | $66.09 | 2,614,823 | — | — |
| 2014-09-24 | $20.81 | $66.19 | 3,296,807 | — | — |
| 2014-09-23 | $20.79 | $66.12 | 2,104,471 | — | — |
| 2014-09-22 | $20.97 | $66.69 | 1,673,931 | — | — |
| 2014-09-19 | $21.16 | $67.29 | 2,800,883 | — | — |
| 2014-09-18 | $21.12 | $67.16 | 2,969,588 | — | — |
| 2014-09-17 | $21.39 | $68.01 | 3,763,469 | — | — |
| 2014-09-16 | $21.26 | $67.60 | 2,395,467 | — | — |
| 2014-09-15 | $21.17 | $67.32 | 2,091,455 | — | — |
| 2014-09-12 | $21.23 | $67.51 | 2,779,089 | — | — |
| 2014-09-11 | $22.12 | $70.35 | 1,360,737 | — | — |
| 2014-09-10 | $22.00 | $69.97 | 1,826,391 | — | — |
| 2014-09-09 | $22.40 | $71.23 | 1,575,755 | — | — |
| 2014-09-08 | $22.63 | $71.95 | 1,091,435 | — | — |
| 2014-09-05 | $22.70 | $72.17 | 1,706,118 | — | — |
| 2014-09-04 | $22.42 | $71.29 | 1,910,340 | — | — |
| 2014-09-03 | $22.35 | $71.07 | 2,345,219 | — | — |
| 2014-09-02 | $22.55 | $71.70 | 2,674,153 | — | — |
| 2014-08-29 | $23.12 | $73.53 | 1,853,735 | — | — |
| 2014-08-28 | $23.03 | $73.25 | 914,154 | — | — |
| 2014-08-27 | $23.07 | $73.37 | 903,559 | — | — |
| 2014-08-26 | $22.92 | $72.90 | 871,877 | — | — |
| 2014-08-25 | $22.89 | $72.80 | 1,318,359 | — | — |
| 2014-08-22 | $22.97 | $73.06 | 1,001,735 | — | — |
| 2014-08-21 | $23.25 | $73.94 | 1,862,109 | — | — |
| 2014-08-20 | $23.43 | $74.51 | 1,409,876 | — | — |
| 2014-08-19 | $23.18 | $73.72 | 1,303,224 | — | — |
| 2014-08-18 | $23.26 | $73.97 | 1,381,725 | — | — |
| 2014-08-15 | $22.89 | $72.80 | 1,018,182 | — | — |
| 2014-08-14 | $22.96 | $73.03 | 1,125,842 | — | — |
| 2014-08-13 | $22.88 | $72.77 | 1,332,687 | — | — |
| 2014-08-12 | $22.64 | $71.99 | 1,300,904 | — | — |
| 2014-08-11 | $22.55 | $71.70 | 1,190,317 | — | — |
| 2014-08-08 | $22.45 | $71.39 | 1,059,349 | — | — |
| 2014-08-07 | $22.36 | $71.10 | 1,008,092 | — | — |
| 2014-08-06 | $22.33 | $71.01 | 1,325,826 | — | — |
| 2014-08-05 | $22.32 | $70.98 | 1,857,266 | — | — |
| 2014-08-04 | $22.55 | $71.70 | 1,536,606 | — | — |
| 2014-08-01 | $22.67 | $72.08 | 2,843,967 | — | — |
| 2014-07-31 | $22.66 | $72.05 | 2,035,657 | — | — |
| 2014-07-30 | $22.90 | $72.84 | 1,846,268 | — | — |
| 2014-07-29 | $23.07 | $73.37 | 1,516,123 | — | — |
| 2014-07-28 | $23.40 | $74.41 | 1,433,083 | — | — |
| 2014-07-25 | $23.29 | $74.07 | 1,094,059 | — | — |
| 2014-07-24 | $23.47 | $74.63 | 899,423 | — | — |
| 2014-07-23 | $23.62 | $75.11 | 1,108,992 | — | — |
| 2014-07-22 | $23.52 | $74.79 | 1,044,315 | — | — |
| 2014-07-21 | $23.45 | $74.57 | 1,053,497 | — | — |
| 2014-07-18 | $23.50 | $74.73 | 1,357,206 | — | — |
| 2014-07-17 | $23.16 | $73.66 | 1,668,684 | — | — |
| 2014-07-16 | $23.32 | $74.16 | 2,198,207 | — | — |
| 2014-07-15 | $23.77 | $74.35 | 1,815,897 | — | — |
| 2014-07-14 | $23.79 | $74.41 | 1,253,380 | — | — |
| 2014-07-11 | $23.79 | $74.41 | 1,984,198 | — | — |
| 2014-07-10 | $23.68 | $74.07 | 2,313,132 | — | — |
| 2014-07-09 | $23.74 | $74.26 | 1,890,866 | — | — |
| 2014-07-08 | $23.88 | $74.69 | 1,832,041 | — | — |
| 2014-07-07 | $23.83 | $74.53 | 2,397,989 | — | — |
| 2014-07-03 | $23.81 | $74.47 | 1,131,493 | — | — |
| 2014-07-02 | $23.99 | $75.06 | 1,579,388 | — | — |
| 2014-07-01 | $24.17 | $75.62 | 2,199,116 | — | — |
| 2014-06-30 | $24.07 | $75.31 | 1,975,521 | — | — |
| 2014-06-27 | $23.99 | $75.06 | 1,538,826 | — | — |
| 2014-06-26 | $23.99 | $75.06 | 1,246,922 | — | — |
| 2014-06-25 | $23.94 | $74.91 | 1,246,216 | — | — |
| 2014-06-24 | $24.10 | $75.40 | 1,668,886 | — | — |
| 2014-06-23 | $24.00 | $75.09 | 1,554,163 | — | — |
| 2014-06-20 | $24.03 | $75.19 | 4,384,509 | — | — |
| 2014-06-19 | $23.75 | $74.29 | 4,435,060 | — | — |
| 2014-06-18 | $23.52 | $73.57 | 3,120,232 | — | — |
| 2014-06-17 | $23.63 | $73.91 | 2,677,281 | — | — |
| 2014-06-16 | $23.65 | $73.98 | 1,981,272 | — | — |
| 2014-06-13 | $23.90 | $74.78 | 1,845,965 | — | — |
| 2014-06-12 | $23.83 | $74.53 | 1,466,581 | — | — |
| 2014-06-11 | $23.85 | $74.60 | 2,078,742 | — | — |
| 2014-06-10 | $23.76 | $74.32 | 2,085,098 | — | — |
| 2014-06-09 | $23.92 | $74.84 | 2,799,370 | — | — |
| 2014-06-06 | $24.17 | $75.62 | 1,823,263 | — | — |
| 2014-06-05 | $24.28 | $75.96 | 2,474,371 | — | — |
| 2014-06-04 | $23.94 | $74.91 | 1,892,178 | — | — |
| 2014-06-03 | $23.95 | $74.94 | 2,162,993 | — | — |
| 2014-06-02 | $23.77 | $74.35 | 2,700,588 | — | — |
| 2014-05-30 | $23.77 | $74.35 | 2,256,528 | — | — |
| 2014-05-29 | $23.67 | $74.04 | 1,695,423 | — | — |
| 2014-05-28 | $23.47 | $73.42 | 2,355,712 | — | — |
| 2014-05-27 | $23.59 | $73.79 | 1,240,061 | — | — |
| 2014-05-23 | $23.47 | $73.42 | 1,430,863 | — | — |
| 2014-05-22 | $23.14 | $72.40 | 1,105,259 | — | — |
| 2014-05-21 | $23.20 | $72.58 | 1,292,024 | — | — |
| 2014-05-20 | $23.60 | $73.82 | 1,248,537 | — | — |
| 2014-05-19 | $23.59 | $73.79 | 1,368,103 | — | — |
| 2014-05-16 | $23.74 | $74.26 | 1,133,309 | — | — |
| 2014-05-15 | $23.65 | $73.98 | 1,297,069 | — | — |
| 2014-05-14 | $23.67 | $74.04 | 954,211 | — | — |
| 2014-05-13 | $23.54 | $73.64 | 1,427,937 | — | — |
| 2014-05-12 | $23.49 | $73.48 | 1,563,445 | — | — |
| 2014-05-09 | $23.45 | $73.36 | 1,317,451 | — | — |
| 2014-05-08 | $23.60 | $73.82 | 1,700,871 | — | — |
| 2014-05-07 | $23.39 | $73.17 | 1,419,360 | — | — |
| 2014-05-06 | $23.12 | $72.33 | 1,725,188 | — | — |
| 2014-05-05 | $23.26 | $72.77 | 1,391,108 | — | — |
| 2014-05-02 | $23.22 | $72.64 | 1,674,536 | — | — |
| 2014-05-01 | $23.43 | $73.29 | 1,738,305 | — | — |
| 2014-04-30 | $23.26 | $72.77 | 1,954,736 | — | — |
| 2014-04-29 | $23.33 | $72.98 | 2,129,293 | — | — |
| 2014-04-28 | $23.50 | $73.51 | 3,369,455 | — | — |
| 2014-04-25 | $23.24 | $72.71 | 2,839,225 | — | — |
| 2014-04-24 | $23.16 | $72.46 | 2,278,625 | — | — |
| 2014-04-23 | $22.79 | $71.31 | 2,104,875 | — | — |
| 2014-04-22 | $22.80 | $71.34 | 1,839,407 | — | — |
| 2014-04-21 | $22.77 | $71.22 | 2,217,782 | — | — |
| 2014-04-17 | $22.34 | $69.88 | 14,179,477 | — | — |
| 2014-04-16 | $22.58 | $70.63 | 962,889 | — | — |
| 2014-04-15 | $22.67 | $70.91 | 1,567,179 | — | — |
| 2014-04-14 | $22.39 | $70.04 | 1,140,069 | — | — |
| 2014-04-11 | $22.25 | $69.61 | 1,590,890 | — | — |
| 2014-04-10 | $22.24 | $69.57 | 1,768,575 | — | — |
| 2014-04-09 | $22.83 | $70.23 | 1,718,630 | — | — |
| 2014-04-08 | $23.03 | $70.83 | 1,439,843 | — | — |
| 2014-04-07 | $22.81 | $70.16 | 1,897,626 | — | — |
| 2014-04-04 | $22.41 | $68.91 | 1,429,652 | — | — |
| 2014-04-03 | $22.25 | $68.43 | 1,339,851 | — | — |
| 2014-04-02 | $22.20 | $68.27 | 1,013,843 | — | — |
| 2014-04-01 | $22.21 | $68.30 | 1,329,559 | — | — |
| 2014-03-31 | $22.27 | $68.49 | 1,256,407 | — | — |
| 2014-03-28 | $22.20 | $68.27 | 1,820,740 | — | — |
| 2014-03-27 | $21.98 | $67.60 | 1,037,555 | — | — |
| 2014-03-26 | $21.77 | $66.96 | 1,113,432 | — | — |
| 2014-03-25 | $21.95 | $67.51 | 1,094,664 | — | — |
| 2014-03-24 | $21.84 | $67.18 | 1,311,599 | — | — |
| 2014-03-21 | $21.85 | $67.21 | 1,929,813 | — | — |
| 2014-03-20 | $21.55 | $66.26 | 1,167,009 | — | — |
| 2014-03-19 | $21.68 | $66.69 | 1,341,365 | — | — |
| 2014-03-18 | $22.07 | $67.88 | 1,262,663 | — | — |
| 2014-03-17 | $22.07 | $67.88 | 1,008,294 | — | — |
| 2014-03-14 | $22.34 | $68.70 | 1,377,083 | — | — |
| 2014-03-13 | $22.08 | $67.91 | 1,506,941 | — | — |
| 2014-03-12 | $22.32 | $68.64 | 1,464,563 | — | — |
| 2014-03-11 | $22.15 | $68.12 | 1,135,630 | — | — |
| 2014-03-10 | $21.98 | $67.60 | 1,266,598 | — | — |
| 2014-03-07 | $21.90 | $67.36 | 1,722,867 | — | — |
| 2014-03-06 | $22.13 | $68.06 | 1,456,895 | — | — |
| 2014-03-05 | $22.58 | $69.43 | 1,434,293 | — | — |
| 2014-03-04 | $22.65 | $69.65 | 2,361,665 | — | — |
| 2014-03-03 | $22.42 | $68.95 | 2,262,077 | — | — |
| 2014-02-28 | $22.10 | $67.97 | 2,745,489 | — | — |
| 2014-02-27 | $21.96 | $67.54 | 2,019,715 | — | — |
| 2014-02-26 | $21.69 | $66.72 | 2,275,194 | — | — |
| 2014-02-25 | $21.05 | $64.74 | 2,146,042 | — | — |
| 2014-02-24 | $21.15 | $65.04 | 1,939,399 | — | — |
| 2014-02-21 | $21.24 | $65.32 | 2,007,405 | — | — |
| 2014-02-20 | $20.82 | $64.04 | 2,409,391 | — | — |
| 2014-02-19 | $20.96 | $64.46 | 2,628,041 | — | — |
| 2014-02-18 | $20.86 | $64.16 | 3,563,183 | — | — |
| 2014-02-14 | $20.89 | $64.25 | 2,630,160 | — | — |
| 2014-02-13 | $21.19 | $65.17 | 2,704,524 | — | — |
| 2014-02-12 | $21.17 | $65.10 | 3,647,131 | — | — |
| 2014-02-11 | $21.56 | $66.29 | 4,951,970 | — | — |
| 2014-02-10 | $21.79 | $67.02 | 1,724,986 | — | — |
| 2014-02-07 | $21.72 | $66.81 | 1,325,523 | — | — |
| 2014-02-06 | $21.56 | $66.29 | 1,825,584 | — | — |
| 2014-02-05 | $21.55 | $66.26 | 1,527,424 | — | — |
| 2014-02-04 | $21.85 | $67.21 | 2,040,702 | — | — |
| 2014-02-03 | $21.69 | $66.72 | 2,967,469 | — | — |
| 2014-01-31 | $22.32 | $68.64 | 1,825,685 | — | — |
| 2014-01-30 | $22.34 | $68.70 | 2,053,517 | — | — |
| 2014-01-29 | $22.02 | $67.73 | 1,602,090 | — | — |
| 2014-01-28 | $22.25 | $68.43 | 1,649,917 | — | — |
| 2014-01-27 | $22.02 | $67.73 | 1,499,979 | — | — |
| 2014-01-24 | $22.29 | $68.55 | 1,654,255 | — | — |
| 2014-01-23 | $22.71 | $69.83 | 1,864,531 | — | — |
| 2014-01-22 | $22.51 | $69.22 | 1,274,266 | — | — |
| 2014-01-21 | $22.19 | $68.24 | 1,730,435 | — | — |
| 2014-01-17 | $21.94 | $67.48 | 2,094,482 | — | — |
| 2014-01-16 | $22.21 | $68.30 | 894,579 | — | — |
| 2014-01-15 | $22.03 | $67.76 | 1,187,997 | — | — |
| 2014-01-14 | $22.02 | $67.73 | 1,713,988 | — | — |
| 2014-01-13 | $21.69 | $66.72 | 1,892,379 | — | — |
| 2014-01-10 | $21.87 | $67.27 | 1,667,372 | — | — |
| 2014-01-09 | $21.36 | $65.68 | 2,267,324 | — | — |
| 2014-01-08 | $21.80 | $65.87 | 2,315,352 | — | — |
| 2014-01-07 | $22.09 | $66.73 | 2,451,466 | — | — |
| 2014-01-06 | $22.15 | $66.91 | 2,363,582 | — | — |
| 2014-01-03 | $22.01 | $66.50 | 1,204,342 | — | — |
| 2014-01-02 | $21.90 | $66.17 | 1,610,162 | — | — |