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
- 1998-09-24 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 | $23.62 | $23.62 | 14,060,455 | — | — |
| 2014-12-30 | $24.08 | $24.08 | 10,450,836 | — | — |
| 2014-12-29 | $24.00 | $24.00 | 8,495,150 | — | — |
| 2014-12-26 | $24.01 | $24.01 | 6,807,002 | — | — |
| 2014-12-24 | $24.03 | $24.03 | 4,185,086 | — | — |
| 2014-12-23 | $24.09 | $24.09 | 13,514,926 | — | — |
| 2014-12-22 | $24.13 | $24.13 | 31,965,041 | — | — |
| 2014-12-19 | $24.05 | $24.05 | 37,502,784 | — | — |
| 2014-12-18 | $24.21 | $24.21 | 21,470,962 | — | — |
| 2014-12-17 | $23.74 | $23.74 | 25,013,815 | — | — |
| 2014-12-16 | $23.54 | $23.54 | 36,090,727 | — | — |
| 2014-12-15 | $23.33 | $23.33 | 17,738,028 | — | — |
| 2014-12-12 | $23.47 | $23.47 | 22,610,016 | — | — |
| 2014-12-11 | $23.90 | $23.90 | 56,376,302 | — | — |
| 2014-12-10 | $23.26 | $23.26 | 39,024,850 | — | — |
| 2014-12-09 | $23.32 | $23.32 | 26,249,810 | — | — |
| 2014-12-08 | $23.21 | $23.21 | 31,430,916 | — | — |
| 2014-12-05 | $23.07 | $23.07 | 13,280,890 | — | — |
| 2014-12-04 | $23.01 | $23.01 | 13,416,322 | — | — |
| 2014-12-03 | $23.07 | $23.07 | 12,798,324 | — | — |
| 2014-12-02 | $23.16 | $23.16 | 14,228,201 | — | — |
| 2014-12-01 | $23.09 | $23.09 | 16,256,592 | — | — |
| 2014-11-28 | $23.10 | $23.10 | 7,055,770 | — | — |
| 2014-11-26 | $22.97 | $22.97 | 9,479,052 | — | — |
| 2014-11-25 | $22.90 | $22.90 | 15,779,966 | — | — |
| 2014-11-24 | $22.89 | $22.89 | 14,415,430 | — | — |
| 2014-11-21 | $22.90 | $22.90 | 20,053,678 | — | — |
| 2014-11-20 | $22.95 | $22.95 | 13,196,779 | — | — |
| 2014-11-19 | $23.12 | $23.12 | 15,970,284 | — | — |
| 2014-11-18 | $23.31 | $23.31 | 16,551,691 | — | — |
| 2014-11-17 | $23.08 | $23.08 | 18,473,400 | — | — |
| 2014-11-14 | $22.88 | $22.88 | 11,814,898 | — | — |
| 2014-11-13 | $22.88 | $22.88 | 18,563,450 | — | — |
| 2014-11-12 | $22.75 | $22.75 | 14,395,946 | — | — |
| 2014-11-11 | $22.81 | $22.81 | 16,906,666 | — | — |
| 2014-11-10 | $22.68 | $22.68 | 12,553,358 | — | — |
| 2014-11-07 | $22.53 | $22.53 | 12,866,278 | — | — |
| 2014-11-06 | $22.42 | $22.42 | 14,002,718 | — | — |
| 2014-11-05 | $22.55 | $22.55 | 25,570,037 | — | — |
| 2014-11-04 | $22.42 | $22.42 | 18,361,490 | — | — |
| 2014-11-03 | $22.18 | $22.18 | 16,598,498 | — | — |
| 2014-10-31 | $22.10 | $22.10 | 19,716,761 | — | — |
| 2014-10-30 | $21.70 | $21.70 | 16,449,523 | — | — |
| 2014-10-29 | $21.60 | $21.60 | 17,399,210 | — | — |
| 2014-10-28 | $21.55 | $21.55 | 19,258,668 | — | — |
| 2014-10-27 | $21.54 | $21.54 | 16,534,584 | — | — |
| 2014-10-24 | $21.52 | $21.52 | 15,176,225 | — | — |
| 2014-10-23 | $21.38 | $21.38 | 25,652,959 | — | — |
| 2014-10-22 | $21.10 | $21.10 | 32,218,560 | — | — |
| 2014-10-21 | $21.41 | $21.41 | 33,168,247 | — | — |
| 2014-10-20 | $20.71 | $20.71 | 29,693,822 | — | — |
| 2014-10-17 | $20.18 | $20.18 | 33,126,905 | — | — |
| 2014-10-16 | $20.15 | $20.15 | 90,622,541 | — | — |
| 2014-10-15 | $21.14 | $21.14 | 39,921,314 | — | — |
| 2014-10-14 | $21.29 | $21.29 | 29,493,763 | — | — |
| 2014-10-13 | $21.24 | $21.24 | 22,937,666 | — | — |
| 2014-10-10 | $21.83 | $21.83 | 21,689,791 | — | — |
| 2014-10-09 | $22.25 | $22.25 | 21,267,576 | — | — |
| 2014-10-08 | $22.94 | $22.94 | 36,490,846 | — | — |
| 2014-10-07 | $22.29 | $22.29 | 22,865,674 | — | — |
| 2014-10-06 | $22.54 | $22.54 | 22,155,962 | — | — |
| 2014-10-03 | $22.91 | $22.91 | 22,737,132 | — | — |
| 2014-10-02 | $23.09 | $23.09 | 29,751,322 | — | — |
| 2014-10-01 | $23.34 | $23.34 | 57,718,505 | — | — |
| 2014-09-30 | $23.83 | $23.83 | 183,556,692 | — | — |
| 2014-09-29 | $22.16 | $22.16 | 16,623,209 | — | — |
| 2014-09-26 | $22.28 | $22.28 | 17,984,419 | — | — |
| 2014-09-25 | $21.95 | $21.95 | 17,862,530 | — | — |
| 2014-09-24 | $22.28 | $22.28 | 20,828,254 | — | — |
| 2014-09-23 | $22.20 | $22.20 | 26,688,420 | — | — |
| 2014-09-22 | $22.08 | $22.08 | 22,575,326 | — | — |
| 2014-09-19 | $22.05 | $22.05 | 48,506,990 | — | — |
| 2014-09-18 | $22.18 | $22.18 | 29,439,115 | — | — |
| 2014-09-17 | $21.86 | $21.86 | 27,247,968 | — | — |
| 2014-09-16 | $21.72 | $21.72 | 32,418,382 | — | — |
| 2014-09-15 | $21.45 | $21.45 | 30,329,165 | — | — |
| 2014-09-12 | $21.97 | $21.97 | 100,640,232 | — | — |
| 2014-09-11 | $21.33 | $21.33 | 40,316,443 | — | — |
| 2014-09-10 | $21.51 | $21.51 | 73,656,950 | — | — |
| 2014-09-09 | $22.19 | $22.19 | 48,061,015 | — | — |
| 2014-09-08 | $22.82 | $22.82 | 21,543,667 | — | — |
| 2014-09-05 | $22.69 | $22.69 | 38,499,991 | — | — |
| 2014-09-04 | $22.91 | $22.91 | 31,086,396 | — | — |
| 2014-09-03 | $22.96 | $22.96 | 19,286,705 | — | — |
| 2014-09-02 | $23.10 | $23.10 | 26,560,116 | — | — |
| 2014-08-29 | $23.36 | $23.36 | 20,572,596 | — | — |
| 2014-08-28 | $23.33 | $23.33 | 22,816,490 | — | — |
| 2014-08-27 | $23.54 | $23.54 | 18,002,714 | — | — |
| 2014-08-26 | $23.67 | $23.67 | 21,370,932 | — | — |
| 2014-08-25 | $23.35 | $23.35 | 15,999,271 | — | — |
| 2014-08-22 | $23.36 | $23.36 | 27,889,963 | — | — |
| 2014-08-21 | $23.52 | $23.52 | 119,831,422 | — | — |
| 2014-08-20 | $22.47 | $22.47 | 17,847,562 | — | — |
| 2014-08-19 | $22.62 | $22.62 | 19,277,438 | — | — |
| 2014-08-18 | $22.35 | $22.35 | 21,068,942 | — | — |
| 2014-08-15 | $22.15 | $22.15 | 32,287,226 | — | — |
| 2014-08-14 | $22.28 | $22.28 | 23,595,818 | — | — |
| 2014-08-13 | $22.28 | $22.28 | 29,403,475 | — | — |
| 2014-08-12 | $22.49 | $22.49 | 18,340,344 | — | — |
| 2014-08-11 | $22.68 | $22.68 | 18,840,254 | — | — |
| 2014-08-08 | $22.77 | $22.77 | 24,536,477 | — | — |
| 2014-08-07 | $22.54 | $22.54 | 23,877,850 | — | — |
| 2014-08-06 | $22.50 | $22.50 | 24,258,485 | — | — |
| 2014-08-05 | $22.42 | $22.42 | 26,129,110 | — | — |
| 2014-08-04 | $22.33 | $22.33 | 28,510,337 | — | — |
| 2014-08-01 | $22.11 | $22.11 | 30,517,819 | — | — |
| 2014-07-31 | $22.23 | $22.23 | 27,357,739 | — | — |
| 2014-07-30 | $22.40 | $22.40 | 21,626,114 | — | — |
| 2014-07-29 | $22.39 | $22.39 | 28,548,353 | — | — |
| 2014-07-28 | $22.28 | $22.28 | 22,340,815 | — | — |
| 2014-07-25 | $22.20 | $22.20 | 26,731,901 | — | — |
| 2014-07-24 | $22.40 | $22.40 | 38,628,058 | — | — |
| 2014-07-23 | $22.16 | $22.16 | 32,981,256 | — | — |
| 2014-07-22 | $21.91 | $21.91 | 24,766,236 | — | — |
| 2014-07-21 | $21.76 | $21.76 | 23,575,860 | — | — |
| 2014-07-18 | $21.67 | $21.67 | 30,766,111 | — | — |
| 2014-07-17 | $21.48 | $21.48 | 51,575,119 | — | — |
| 2014-07-16 | $21.34 | $21.34 | 32,719,183 | — | — |
| 2014-07-15 | $21.39 | $21.39 | 22,408,294 | — | — |
| 2014-07-14 | $21.53 | $21.53 | 22,340,340 | — | — |
| 2014-07-11 | $21.68 | $21.68 | 33,009,530 | — | — |
| 2014-07-10 | $21.19 | $21.19 | 19,784,952 | — | — |
| 2014-07-09 | $21.44 | $21.44 | 20,019,226 | — | — |
| 2014-07-08 | $21.12 | $21.12 | 31,059,072 | — | — |
| 2014-07-07 | $21.36 | $21.36 | 17,153,057 | — | — |
| 2014-07-03 | $21.44 | $21.44 | 10,958,112 | — | — |
| 2014-07-02 | $21.28 | $21.28 | 22,204,433 | — | — |
| 2014-07-01 | $21.25 | $21.25 | 20,921,155 | — | — |
| 2014-06-30 | $21.07 | $21.07 | 25,195,342 | — | — |
| 2014-06-27 | $21.08 | $21.08 | 26,240,782 | — | — |
| 2014-06-26 | $20.82 | $20.82 | 19,189,051 | — | — |
| 2014-06-25 | $20.76 | $20.76 | 21,245,479 | — | — |
| 2014-06-24 | $20.56 | $20.56 | 27,576,806 | — | — |
| 2014-06-23 | $20.79 | $20.79 | 22,389,523 | — | — |
| 2014-06-20 | $20.77 | $20.77 | 44,126,122 | — | — |
| 2014-06-19 | $20.88 | $20.88 | 28,325,959 | — | — |
| 2014-06-18 | $20.90 | $20.90 | 21,913,135 | — | — |
| 2014-06-17 | $20.65 | $20.65 | 20,513,671 | — | — |
| 2014-06-16 | $20.62 | $20.62 | 18,313,733 | — | — |
| 2014-06-13 | $20.64 | $20.64 | 21,555,072 | — | — |
| 2014-06-12 | $20.44 | $20.44 | 32,305,284 | — | — |
| 2014-06-11 | $20.55 | $20.55 | 36,385,351 | — | — |
| 2014-06-10 | $20.31 | $20.31 | 85,512,953 | — | — |
| 2014-06-09 | $20.87 | $20.87 | 52,664,278 | — | — |
| 2014-06-06 | $20.92 | $20.92 | 50,884,891 | — | — |
| 2014-06-05 | $21.29 | $21.29 | 28,573,301 | — | — |
| 2014-06-04 | $21.23 | $21.23 | 15,731,258 | — | — |
| 2014-06-03 | $21.22 | $21.22 | 20,477,081 | — | — |
| 2014-06-02 | $21.25 | $21.25 | 18,226,058 | — | — |
| 2014-05-30 | $21.35 | $21.35 | 36,648,137 | — | — |
| 2014-05-29 | $21.10 | $21.10 | 39,823,661 | — | — |
| 2014-05-28 | $21.21 | $21.21 | 44,714,182 | — | — |
| 2014-05-27 | $21.79 | $21.79 | 24,552,634 | — | — |
| 2014-05-23 | $21.89 | $21.89 | 16,926,149 | — | — |
| 2014-05-22 | $21.68 | $21.68 | 30,112,949 | — | — |
| 2014-05-21 | $21.84 | $21.84 | 41,386,831 | — | — |
| 2014-05-20 | $21.87 | $21.87 | 15,055,524 | — | — |
| 2014-05-19 | $22.02 | $22.02 | 19,408,356 | — | — |
| 2014-05-16 | $21.86 | $21.86 | 43,925,350 | — | — |
| 2014-05-15 | $21.62 | $21.62 | 29,826,403 | — | — |
| 2014-05-14 | $21.74 | $21.74 | 26,478,619 | — | — |
| 2014-05-13 | $21.71 | $21.71 | 30,034,066 | — | — |
| 2014-05-12 | $21.60 | $21.60 | 30,338,431 | — | — |
| 2014-05-09 | $21.27 | $21.27 | 33,712,114 | — | — |
| 2014-05-08 | $21.15 | $21.15 | 30,990,643 | — | — |
| 2014-05-07 | $21.28 | $21.28 | 47,140,078 | — | — |
| 2014-05-06 | $21.44 | $21.44 | 34,788,679 | — | — |
| 2014-05-05 | $21.89 | $21.89 | 25,890,322 | — | — |
| 2014-05-02 | $21.89 | $21.89 | 29,012,386 | — | — |
| 2014-05-01 | $21.76 | $21.76 | 30,397,356 | — | — |
| 2014-04-30 | $21.81 | $21.81 | 77,257,778 | — | — |
| 2014-04-29 | $22.95 | $22.95 | 33,047,309 | — | — |
| 2014-04-28 | $22.58 | $22.58 | 23,105,650 | — | — |
| 2014-04-25 | $22.61 | $22.61 | 22,901,551 | — | — |
| 2014-04-24 | $23.08 | $23.08 | 18,273,816 | — | — |
| 2014-04-23 | $23.12 | $23.12 | 15,708,924 | — | — |
| 2014-04-22 | $23.35 | $23.35 | 17,725,198 | — | — |
| 2014-04-21 | $23.12 | $23.12 | 14,216,321 | — | — |
| 2014-04-17 | $23.14 | $23.14 | 17,853,502 | — | — |
| 2014-04-16 | $23.02 | $23.02 | 17,212,457 | — | — |
| 2014-04-15 | $22.69 | $22.69 | 25,421,299 | — | — |
| 2014-04-14 | $22.72 | $22.72 | 28,534,572 | — | — |
| 2014-04-11 | $22.50 | $22.50 | 30,253,608 | — | — |
| 2014-04-10 | $22.76 | $22.76 | 69,581,873 | — | — |
| 2014-04-09 | $23.52 | $23.52 | 25,880,580 | — | — |
| 2014-04-08 | $23.06 | $23.06 | 44,693,273 | — | — |
| 2014-04-07 | $22.29 | $22.29 | 39,933,907 | — | — |
| 2014-04-04 | $22.73 | $22.73 | 37,918,584 | — | — |
| 2014-04-03 | $22.97 | $22.97 | 26,900,597 | — | — |
| 2014-04-02 | $23.34 | $23.34 | 22,478,861 | — | — |
| 2014-04-01 | $23.59 | $23.59 | 18,877,558 | — | — |
| 2014-03-31 | $23.25 | $23.25 | 16,863,660 | — | — |
| 2014-03-28 | $23.23 | $23.23 | 21,085,574 | — | — |
| 2014-03-27 | $23.22 | $23.22 | 22,394,513 | — | — |
| 2014-03-26 | $23.40 | $23.40 | 17,995,111 | — | — |
| 2014-03-25 | $23.71 | $23.71 | 19,261,994 | — | — |
| 2014-03-24 | $23.80 | $23.80 | 20,950,618 | — | — |
| 2014-03-21 | $23.97 | $23.97 | 27,914,436 | — | — |
| 2014-03-20 | $24.04 | $24.04 | 17,830,692 | — | — |
| 2014-03-19 | $24.12 | $24.12 | 16,741,534 | — | — |
| 2014-03-18 | $24.34 | $24.34 | 14,870,434 | — | — |
| 2014-03-17 | $24.17 | $24.17 | 20,005,920 | — | — |
| 2014-03-14 | $23.88 | $23.88 | 20,240,431 | — | — |
| 2014-03-13 | $23.86 | $23.86 | 29,256,638 | — | — |
| 2014-03-12 | $24.40 | $24.40 | 21,310,344 | — | — |
| 2014-03-11 | $24.22 | $24.22 | 24,329,052 | — | — |
| 2014-03-10 | $24.50 | $24.50 | 23,187,622 | — | — |
| 2014-03-07 | $24.86 | $24.86 | 21,609,007 | — | — |
| 2014-03-06 | $24.96 | $24.96 | 28,577,815 | — | — |
| 2014-03-05 | $24.77 | $24.77 | 22,712,422 | — | — |
| 2014-03-04 | $24.86 | $24.86 | 23,654,506 | — | — |
| 2014-03-03 | $24.54 | $24.54 | 24,922,814 | — | — |
| 2014-02-28 | $24.73 | $24.73 | 38,877,062 | — | — |
| 2014-02-27 | $24.55 | $24.55 | 51,805,591 | — | — |
| 2014-02-26 | $24.13 | $24.13 | 43,854,070 | — | — |
| 2014-02-25 | $23.63 | $23.63 | 24,228,547 | — | — |
| 2014-02-24 | $23.70 | $23.70 | 45,039,456 | — | — |
| 2014-02-21 | $22.98 | $22.98 | 24,664,781 | — | — |
| 2014-02-20 | $23.13 | $23.13 | 18,963,094 | — | — |
| 2014-02-19 | $23.04 | $23.04 | 22,909,630 | — | — |
| 2014-02-18 | $23.21 | $23.21 | 23,319,965 | — | — |
| 2014-02-14 | $23.05 | $23.05 | 22,983,998 | — | — |
| 2014-02-13 | $23.11 | $23.11 | 27,998,309 | — | — |
| 2014-02-12 | $23.08 | $23.08 | 27,262,462 | — | — |
| 2014-02-11 | $22.86 | $22.86 | 27,745,502 | — | — |
| 2014-02-10 | $22.63 | $22.63 | 22,988,513 | — | — |
| 2014-02-07 | $22.98 | $22.98 | 23,157,446 | — | — |
| 2014-02-06 | $22.88 | $22.88 | 35,941,514 | — | — |
| 2014-02-05 | $22.53 | $22.53 | 39,837,917 | — | — |
| 2014-02-04 | $22.27 | $22.27 | 26,067,334 | — | — |
| 2014-02-03 | $22.05 | $22.05 | 40,047,480 | — | — |
| 2014-01-31 | $22.39 | $22.39 | 29,364,509 | — | — |
| 2014-01-30 | $22.38 | $22.38 | 39,527,611 | — | — |
| 2014-01-29 | $21.97 | $21.97 | 39,362,954 | — | — |
| 2014-01-28 | $22.37 | $22.37 | 30,691,980 | — | — |
| 2014-01-27 | $22.26 | $22.26 | 53,315,302 | — | — |
| 2014-01-24 | $22.88 | $22.88 | 58,213,663 | — | — |
| 2014-01-23 | $23.12 | $23.12 | 147,062,045 | — | — |
| 2014-01-22 | $22.90 | $22.90 | 84,250,346 | — | — |
| 2014-01-21 | $22.79 | $22.79 | 37,900,051 | — | — |
| 2014-01-17 | $22.39 | $22.39 | 53,988,422 | — | — |
| 2014-01-16 | $22.62 | $22.62 | 26,769,679 | — | — |
| 2014-01-15 | $22.64 | $22.64 | 32,937,775 | — | — |
| 2014-01-14 | $22.29 | $22.29 | 30,514,968 | — | — |
| 2014-01-13 | $22.11 | $22.11 | 45,269,690 | — | — |
| 2014-01-10 | $21.95 | $21.95 | 47,645,453 | — | — |
| 2014-01-09 | $21.91 | $21.91 | 25,015,003 | — | — |
| 2014-01-08 | $22.04 | $22.04 | 30,967,596 | — | — |
| 2014-01-07 | $22.25 | $22.25 | 33,442,200 | — | — |
| 2014-01-06 | $21.79 | $21.79 | 42,542,280 | — | — |
| 2014-01-03 | $22.42 | $22.42 | 22,783,939 | — | — |
| 2014-01-02 | $22.70 | $22.70 | 23,698,699 | — | — |