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
- 1980-03-17 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 | $20.38 | $39.50 | 6,014,900 | — | — |
| 2014-12-30 | $20.68 | $40.08 | 5,419,600 | — | — |
| 2014-12-29 | $20.59 | $39.91 | 4,693,100 | — | — |
| 2014-12-26 | $20.59 | $39.65 | 2,694,300 | — | — |
| 2014-12-24 | $20.59 | $39.65 | 2,191,900 | — | — |
| 2014-12-23 | $20.58 | $39.63 | 5,836,800 | — | — |
| 2014-12-22 | $20.15 | $38.81 | 7,520,800 | — | — |
| 2014-12-19 | $20.07 | $38.65 | 14,801,300 | — | — |
| 2014-12-18 | $20.09 | $38.69 | 9,608,100 | — | — |
| 2014-12-17 | $19.60 | $37.75 | 9,335,500 | — | — |
| 2014-12-16 | $19.31 | $37.19 | 7,933,500 | — | — |
| 2014-12-15 | $19.45 | $37.46 | 9,633,900 | — | — |
| 2014-12-12 | $19.74 | $38.02 | 9,266,900 | — | — |
| 2014-12-11 | $20.06 | $38.63 | 6,764,700 | — | — |
| 2014-12-10 | $20.02 | $38.56 | 8,999,000 | — | — |
| 2014-12-09 | $20.69 | $39.85 | 7,959,500 | — | — |
| 2014-12-08 | $20.66 | $39.79 | 6,851,100 | — | — |
| 2014-12-05 | $20.63 | $39.73 | 8,551,400 | — | — |
| 2014-12-04 | $20.16 | $38.83 | 5,114,100 | — | — |
| 2014-12-03 | $20.08 | $38.67 | 6,115,500 | — | — |
| 2014-12-02 | $19.92 | $38.36 | 6,005,700 | — | — |
| 2014-12-01 | $19.75 | $38.04 | 5,889,800 | — | — |
| 2014-11-28 | $20.12 | $38.75 | 2,207,900 | — | — |
| 2014-11-26 | $20.29 | $39.08 | 3,341,400 | — | — |
| 2014-11-25 | $20.22 | $38.94 | 5,644,800 | — | — |
| 2014-11-24 | $20.35 | $39.19 | 3,785,900 | — | — |
| 2014-11-21 | $20.13 | $38.77 | 4,058,900 | — | — |
| 2014-11-20 | $20.17 | $38.84 | 3,652,000 | — | — |
| 2014-11-19 | $20.01 | $38.54 | 4,756,800 | — | — |
| 2014-11-18 | $20.19 | $38.88 | 2,777,400 | — | — |
| 2014-11-17 | $20.17 | $38.84 | 3,625,000 | — | — |
| 2014-11-14 | $20.16 | $38.83 | 3,351,800 | — | — |
| 2014-11-13 | $20.31 | $39.11 | 4,381,300 | — | — |
| 2014-11-12 | $20.38 | $39.25 | 5,669,300 | — | — |
| 2014-11-11 | $20.24 | $38.98 | 5,301,600 | — | — |
| 2014-11-10 | $20.18 | $38.86 | 4,737,300 | — | — |
| 2014-11-07 | $20.11 | $38.73 | 7,022,600 | — | — |
| 2014-11-06 | $20.30 | $39.10 | 7,619,500 | — | — |
| 2014-11-05 | $20.18 | $38.86 | 6,887,200 | — | — |
| 2014-11-04 | $19.81 | $38.15 | 5,085,300 | — | — |
| 2014-11-03 | $19.96 | $38.44 | 5,113,000 | — | — |
| 2014-10-31 | $19.99 | $38.50 | 6,246,100 | — | — |
| 2014-10-30 | $19.73 | $38.00 | 5,311,600 | — | — |
| 2014-10-29 | $19.70 | $37.94 | 6,159,700 | — | — |
| 2014-10-28 | $19.52 | $37.59 | 4,462,600 | — | — |
| 2014-10-27 | $19.15 | $36.88 | 3,618,500 | — | — |
| 2014-10-24 | $19.12 | $36.82 | 4,441,400 | — | — |
| 2014-10-23 | $18.98 | $36.55 | 8,729,600 | — | — |
| 2014-10-22 | $18.83 | $36.26 | 8,134,100 | — | — |
| 2014-10-21 | $18.87 | $36.34 | 12,023,900 | — | — |
| 2014-10-20 | $18.35 | $35.34 | 8,806,200 | — | — |
| 2014-10-17 | $18.13 | $34.92 | 14,195,800 | — | — |
| 2014-10-16 | $17.74 | $34.16 | 24,707,100 | — | — |
| 2014-10-15 | $18.58 | $35.78 | 14,511,000 | — | — |
| 2014-10-14 | $19.25 | $37.07 | 7,877,500 | — | — |
| 2014-10-13 | $19.25 | $37.07 | 5,569,500 | — | — |
| 2014-10-10 | $19.43 | $37.42 | 6,813,900 | — | — |
| 2014-10-09 | $19.62 | $37.79 | 8,611,100 | — | — |
| 2014-10-08 | $20.10 | $38.71 | 10,087,400 | — | — |
| 2014-10-07 | $19.66 | $37.86 | 5,902,900 | — | — |
| 2014-10-06 | $19.92 | $38.36 | 5,517,300 | — | — |
| 2014-10-03 | $20.05 | $38.61 | 10,086,900 | — | — |
| 2014-10-02 | $19.79 | $38.11 | 9,239,300 | — | — |
| 2014-10-01 | $19.80 | $38.13 | 7,079,000 | — | — |
| 2014-09-30 | $20.02 | $38.56 | 6,619,600 | — | — |
| 2014-09-29 | $20.11 | $38.73 | 5,141,800 | — | — |
| 2014-09-26 | $20.29 | $39.08 | 3,529,300 | — | — |
| 2014-09-25 | $20.31 | $38.86 | 6,328,000 | — | — |
| 2014-09-24 | $20.59 | $39.40 | 5,002,900 | — | — |
| 2014-09-23 | $20.53 | $39.28 | 4,911,900 | — | — |
| 2014-09-22 | $20.79 | $39.78 | 4,857,600 | — | — |
| 2014-09-19 | $20.92 | $40.03 | 8,523,300 | — | — |
| 2014-09-18 | $21.01 | $40.20 | 7,449,600 | — | — |
| 2014-09-17 | $20.74 | $39.69 | 6,154,500 | — | — |
| 2014-09-16 | $20.57 | $39.36 | 5,671,200 | — | — |
| 2014-09-15 | $20.53 | $39.28 | 4,840,500 | — | — |
| 2014-09-12 | $20.65 | $39.51 | 6,871,800 | — | — |
| 2014-09-11 | $20.49 | $39.21 | 4,568,700 | — | — |
| 2014-09-10 | $20.45 | $39.13 | 7,209,000 | — | — |
| 2014-09-09 | $20.21 | $38.67 | 4,874,600 | — | — |
| 2014-09-08 | $20.35 | $38.94 | 5,783,600 | — | — |
| 2014-09-05 | $20.37 | $38.98 | 7,534,600 | — | — |
| 2014-09-04 | $20.42 | $39.07 | 6,223,400 | — | — |
| 2014-09-03 | $20.41 | $39.06 | 6,501,700 | — | — |
| 2014-09-02 | $20.51 | $39.25 | 4,932,500 | — | — |
| 2014-08-29 | $20.41 | $39.06 | 4,509,400 | — | — |
| 2014-08-28 | $20.27 | $38.79 | 4,644,900 | — | — |
| 2014-08-27 | $20.29 | $38.83 | 5,124,100 | — | — |
| 2014-08-26 | $20.42 | $39.07 | 3,575,900 | — | — |
| 2014-08-25 | $20.44 | $39.11 | 6,227,000 | — | — |
| 2014-08-22 | $20.32 | $38.88 | 7,433,400 | — | — |
| 2014-08-21 | $20.25 | $38.75 | 5,277,000 | — | — |
| 2014-08-20 | $20.10 | $38.46 | 4,659,200 | — | — |
| 2014-08-19 | $19.97 | $38.21 | 6,247,700 | — | — |
| 2014-08-18 | $20.02 | $38.31 | 5,689,600 | — | — |
| 2014-08-15 | $19.73 | $37.75 | 5,832,200 | — | — |
| 2014-08-14 | $19.81 | $37.91 | 5,618,900 | — | — |
| 2014-08-13 | $19.65 | $37.60 | 5,443,500 | — | — |
| 2014-08-12 | $19.59 | $37.49 | 6,017,500 | — | — |
| 2014-08-11 | $19.60 | $37.51 | 5,710,000 | — | — |
| 2014-08-08 | $19.67 | $37.64 | 4,242,300 | — | — |
| 2014-08-07 | $19.52 | $37.35 | 6,374,500 | — | — |
| 2014-08-06 | $19.68 | $37.66 | 7,388,400 | — | — |
| 2014-08-05 | $19.66 | $37.62 | 10,912,700 | — | — |
| 2014-08-04 | $19.97 | $38.21 | 6,430,900 | — | — |
| 2014-08-01 | $20.00 | $38.27 | 14,570,300 | — | — |
| 2014-07-31 | $20.48 | $39.19 | 8,426,900 | — | — |
| 2014-07-30 | $20.79 | $39.78 | 7,669,600 | — | — |
| 2014-07-29 | $20.74 | $39.69 | 7,976,900 | — | — |
| 2014-07-28 | $20.88 | $39.95 | 7,111,100 | — | — |
| 2014-07-25 | $21.18 | $40.53 | 10,398,300 | — | — |
| 2014-07-24 | $21.09 | $40.36 | 11,285,600 | — | — |
| 2014-07-23 | $20.74 | $39.69 | 7,362,900 | — | — |
| 2014-07-22 | $20.70 | $39.61 | 10,887,700 | — | — |
| 2014-07-21 | $20.53 | $39.28 | 8,143,900 | — | — |
| 2014-07-18 | $20.45 | $39.13 | 17,694,800 | — | — |
| 2014-07-17 | $20.28 | $38.81 | 26,030,400 | — | — |
| 2014-07-16 | $21.55 | $41.24 | 11,517,900 | — | — |
| 2014-07-15 | $21.75 | $41.62 | 10,491,700 | — | — |
| 2014-07-14 | $21.40 | $40.95 | 6,229,800 | — | — |
| 2014-07-11 | $21.43 | $41.01 | 6,462,100 | — | — |
| 2014-07-10 | $21.22 | $40.61 | 8,623,500 | — | — |
| 2014-07-09 | $21.52 | $41.18 | 6,922,600 | — | — |
| 2014-07-08 | $21.41 | $40.97 | 9,411,700 | — | — |
| 2014-07-07 | $21.57 | $41.28 | 5,583,000 | — | — |
| 2014-07-03 | $21.63 | $41.39 | 4,007,100 | — | — |
| 2014-07-02 | $21.41 | $40.97 | 6,146,000 | — | — |
| 2014-07-01 | $21.54 | $41.22 | 8,530,100 | — | — |
| 2014-06-30 | $21.35 | $40.85 | 6,321,200 | — | — |
| 2014-06-27 | $21.26 | $40.68 | 6,966,800 | — | — |
| 2014-06-26 | $21.29 | $40.74 | 5,670,200 | — | — |
| 2014-06-25 | $21.45 | $40.80 | 9,006,700 | — | — |
| 2014-06-24 | $21.46 | $40.82 | 7,980,700 | — | — |
| 2014-06-23 | $21.53 | $40.95 | 4,576,100 | — | — |
| 2014-06-20 | $21.59 | $41.06 | 7,451,600 | — | — |
| 2014-06-19 | $21.51 | $40.91 | 7,840,500 | — | — |
| 2014-06-18 | $21.49 | $40.87 | 9,144,200 | — | — |
| 2014-06-17 | $21.48 | $40.85 | 9,316,900 | — | — |
| 2014-06-16 | $21.11 | $40.15 | 6,900,100 | — | — |
| 2014-06-13 | $21.37 | $40.64 | 6,647,800 | — | — |
| 2014-06-12 | $21.29 | $40.49 | 6,311,800 | — | — |
| 2014-06-11 | $21.44 | $40.78 | 5,599,900 | — | — |
| 2014-06-10 | $21.54 | $40.97 | 6,128,900 | — | — |
| 2014-06-09 | $21.64 | $41.16 | 9,240,400 | — | — |
| 2014-06-06 | $21.33 | $40.57 | 9,883,200 | — | — |
| 2014-06-05 | $21.19 | $40.30 | 10,609,600 | — | — |
| 2014-06-04 | $21.09 | $40.11 | 10,202,300 | — | — |
| 2014-06-03 | $21.19 | $40.30 | 17,970,600 | — | — |
| 2014-06-02 | $20.95 | $39.85 | 8,740,700 | — | — |
| 2014-05-30 | $20.69 | $39.35 | 6,537,000 | — | — |
| 2014-05-29 | $20.55 | $39.08 | 6,444,900 | — | — |
| 2014-05-28 | $20.60 | $39.18 | 5,832,000 | — | — |
| 2014-05-27 | $20.70 | $39.37 | 6,333,400 | — | — |
| 2014-05-23 | $20.54 | $39.07 | 6,340,700 | — | — |
| 2014-05-22 | $20.41 | $38.82 | 7,374,300 | — | — |
| 2014-05-21 | $20.37 | $38.74 | 10,029,200 | — | — |
| 2014-05-20 | $20.06 | $38.15 | 7,461,900 | — | — |
| 2014-05-19 | $20.20 | $38.42 | 8,730,900 | — | — |
| 2014-05-16 | $20.03 | $38.10 | 11,883,700 | — | — |
| 2014-05-15 | $20.16 | $38.34 | 11,601,000 | — | — |
| 2014-05-14 | $20.47 | $38.93 | 5,577,800 | — | — |
| 2014-05-13 | $20.80 | $39.56 | 5,752,100 | — | — |
| 2014-05-12 | $20.88 | $39.71 | 7,288,000 | — | — |
| 2014-05-09 | $20.55 | $39.08 | 8,482,500 | — | — |
| 2014-05-08 | $20.60 | $39.18 | 8,009,400 | — | — |
| 2014-05-07 | $20.71 | $39.39 | 9,701,000 | — | — |
| 2014-05-06 | $20.28 | $38.57 | 7,455,500 | — | — |
| 2014-05-05 | $20.59 | $39.16 | 8,365,100 | — | — |
| 2014-05-02 | $20.56 | $39.10 | 9,890,900 | — | — |
| 2014-05-01 | $20.35 | $38.70 | 11,335,000 | — | — |
| 2014-04-30 | $20.61 | $39.20 | 8,692,100 | — | — |
| 2014-04-29 | $20.48 | $38.95 | 11,928,900 | — | — |
| 2014-04-28 | $20.51 | $39.01 | 10,173,800 | — | — |
| 2014-04-25 | $20.75 | $39.47 | 8,603,800 | — | — |
| 2014-04-24 | $21.03 | $40.00 | 9,493,200 | — | — |
| 2014-04-23 | $21.15 | $40.23 | 8,062,200 | — | — |
| 2014-04-22 | $21.00 | $39.94 | 12,085,100 | — | — |
| 2014-04-21 | $20.72 | $39.41 | 10,444,100 | — | — |
| 2014-04-17 | $20.95 | $39.85 | 16,990,700 | — | — |
| 2014-04-16 | $21.85 | $41.56 | 7,771,300 | — | — |
| 2014-04-15 | $21.63 | $41.14 | 7,973,900 | — | — |
| 2014-04-14 | $21.60 | $41.08 | 6,259,600 | — | — |
| 2014-04-11 | $21.56 | $41.01 | 9,470,800 | — | — |
| 2014-04-10 | $21.80 | $41.46 | 11,973,900 | — | — |
| 2014-04-09 | $22.61 | $43.00 | 6,123,200 | — | — |
| 2014-04-08 | $22.45 | $42.70 | 6,392,100 | — | — |
| 2014-04-07 | $22.51 | $42.81 | 9,015,200 | — | — |
| 2014-04-04 | $22.92 | $43.59 | 6,820,700 | — | — |
| 2014-04-03 | $23.19 | $44.11 | 7,500,000 | — | — |
| 2014-04-02 | $23.06 | $43.86 | 5,085,800 | — | — |
| 2014-04-01 | $23.08 | $43.90 | 5,466,500 | — | — |
| 2014-03-31 | $22.96 | $43.67 | 6,437,800 | — | — |
| 2014-03-28 | $22.72 | $43.21 | 5,163,700 | — | — |
| 2014-03-27 | $22.55 | $42.89 | 13,658,600 | — | — |
| 2014-03-26 | $23.26 | $44.01 | 6,929,300 | — | — |
| 2014-03-25 | $23.34 | $44.16 | 7,236,500 | — | — |
| 2014-03-24 | $23.38 | $44.24 | 6,801,800 | — | — |
| 2014-03-21 | $23.39 | $44.26 | 17,742,000 | — | — |
| 2014-03-20 | $23.36 | $44.20 | 9,007,600 | — | — |
| 2014-03-19 | $22.83 | $43.20 | 6,884,700 | — | — |
| 2014-03-18 | $22.78 | $43.10 | 7,586,900 | — | — |
| 2014-03-17 | $22.60 | $42.76 | 5,792,100 | — | — |
| 2014-03-14 | $22.34 | $42.27 | 6,313,900 | — | — |
| 2014-03-13 | $22.43 | $42.44 | 6,998,000 | — | — |
| 2014-03-12 | $22.53 | $42.63 | 6,213,200 | — | — |
| 2014-03-11 | $22.51 | $42.59 | 5,603,200 | — | — |
| 2014-03-10 | $22.70 | $42.95 | 6,099,800 | — | — |
| 2014-03-07 | $22.63 | $42.82 | 7,670,900 | — | — |
| 2014-03-06 | $22.30 | $42.19 | 5,626,500 | — | — |
| 2014-03-05 | $22.20 | $42.01 | 7,129,900 | — | — |
| 2014-03-04 | $21.96 | $41.55 | 10,185,600 | — | — |
| 2014-03-03 | $21.52 | $40.72 | 8,702,100 | — | — |
| 2014-02-28 | $21.70 | $41.06 | 12,470,500 | — | — |
| 2014-02-27 | $21.72 | $41.10 | 6,945,800 | — | — |
| 2014-02-26 | $21.66 | $40.98 | 7,201,000 | — | — |
| 2014-02-25 | $21.61 | $40.89 | 7,963,900 | — | — |
| 2014-02-24 | $21.61 | $40.89 | 9,382,800 | — | — |
| 2014-02-21 | $21.44 | $40.57 | 8,206,400 | — | — |
| 2014-02-20 | $21.34 | $40.38 | 7,189,700 | — | — |
| 2014-02-19 | $21.31 | $40.32 | 10,907,400 | — | — |
| 2014-02-18 | $21.66 | $40.98 | 6,896,100 | — | — |
| 2014-02-14 | $21.63 | $40.93 | 5,524,400 | — | — |
| 2014-02-13 | $21.54 | $40.76 | 6,968,200 | — | — |
| 2014-02-12 | $21.36 | $40.42 | 9,049,400 | — | — |
| 2014-02-11 | $21.37 | $40.43 | 9,048,400 | — | — |
| 2014-02-10 | $21.27 | $40.25 | 8,595,300 | — | — |
| 2014-02-07 | $21.10 | $39.92 | 6,795,500 | — | — |
| 2014-02-06 | $21.08 | $39.89 | 7,596,800 | — | — |
| 2014-02-05 | $20.65 | $39.07 | 7,677,500 | — | — |
| 2014-02-04 | $20.59 | $38.96 | 10,596,700 | — | — |
| 2014-02-03 | $20.50 | $38.79 | 18,238,600 | — | — |
| 2014-01-31 | $21.02 | $39.77 | 7,693,400 | — | — |
| 2014-01-30 | $21.24 | $40.19 | 5,822,300 | — | — |
| 2014-01-29 | $20.95 | $39.64 | 12,290,000 | — | — |
| 2014-01-28 | $21.30 | $40.30 | 9,397,900 | — | — |
| 2014-01-27 | $21.13 | $39.98 | 9,455,800 | — | — |
| 2014-01-24 | $21.32 | $40.34 | 9,504,500 | — | — |
| 2014-01-23 | $21.52 | $40.72 | 11,224,700 | — | — |
| 2014-01-22 | $21.92 | $41.48 | 7,739,800 | — | — |
| 2014-01-21 | $21.82 | $41.29 | 6,866,600 | — | — |
| 2014-01-17 | $21.55 | $40.78 | 6,725,800 | — | — |
| 2014-01-16 | $21.37 | $40.43 | 5,595,100 | — | — |
| 2014-01-15 | $21.57 | $40.81 | 5,218,400 | — | — |
| 2014-01-14 | $21.36 | $40.42 | 7,441,300 | — | — |
| 2014-01-13 | $21.25 | $40.21 | 8,250,700 | — | — |
| 2014-01-10 | $21.53 | $40.74 | 8,715,300 | — | — |
| 2014-01-09 | $21.32 | $40.34 | 8,873,100 | — | — |
| 2014-01-08 | $21.13 | $39.98 | 7,551,400 | — | — |
| 2014-01-07 | $21.03 | $39.79 | 6,549,200 | — | — |
| 2014-01-06 | $20.95 | $39.64 | 7,209,400 | — | — |
| 2014-01-03 | $20.92 | $39.58 | 4,436,600 | — | — |
| 2014-01-02 | $20.87 | $39.49 | 6,971,200 | — | — |