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
- 2005-10-14 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 | $23.06 | $34.22 | 1,220,199 | — | — |
| 2014-12-30 | $23.53 | $34.90 | 2,053,084 | — | — |
| 2014-12-29 | $23.61 | $35.02 | 1,989,751 | — | — |
| 2014-12-26 | $23.87 | $35.41 | 931,319 | — | — |
| 2014-12-24 | $24.11 | $35.78 | 3,280,303 | — | — |
| 2014-12-23 | $23.20 | $34.42 | 2,382,891 | — | — |
| 2014-12-22 | $22.59 | $33.51 | 1,052,457 | — | — |
| 2014-12-19 | $22.62 | $33.55 | 2,444,880 | — | — |
| 2014-12-18 | $22.49 | $33.37 | 3,178,583 | — | — |
| 2014-12-17 | $22.15 | $32.86 | 3,746,635 | — | — |
| 2014-12-16 | $21.77 | $32.30 | 1,959,728 | — | — |
| 2014-12-15 | $21.64 | $32.11 | 2,454,738 | — | — |
| 2014-12-12 | $21.83 | $32.19 | 1,966,599 | — | — |
| 2014-12-11 | $22.06 | $32.54 | 1,978,847 | — | — |
| 2014-12-10 | $22.07 | $32.55 | 2,691,638 | — | — |
| 2014-12-09 | $21.76 | $32.10 | 1,619,912 | — | — |
| 2014-12-08 | $21.95 | $32.37 | 1,874,587 | — | — |
| 2014-12-05 | $21.98 | $32.42 | 2,388,119 | — | — |
| 2014-12-04 | $22.26 | $32.83 | 4,210,576 | — | — |
| 2014-12-03 | $22.01 | $32.46 | 3,393,824 | — | — |
| 2014-12-02 | $21.72 | $32.04 | 2,495,217 | — | — |
| 2014-12-01 | $21.93 | $32.34 | 2,019,027 | — | — |
| 2014-11-28 | $21.69 | $31.99 | 926,240 | — | — |
| 2014-11-26 | $21.48 | $31.68 | 1,946,732 | — | — |
| 2014-11-25 | $21.34 | $31.48 | 4,636,429 | — | — |
| 2014-11-24 | $20.72 | $30.56 | 1,852,032 | — | — |
| 2014-11-21 | $20.33 | $29.98 | 3,100,014 | — | — |
| 2014-11-20 | $20.60 | $30.38 | 1,439,474 | — | — |
| 2014-11-19 | $20.43 | $30.14 | 906,523 | — | — |
| 2014-11-18 | $20.45 | $30.16 | 1,155,970 | — | — |
| 2014-11-17 | $20.35 | $30.01 | 1,574,504 | — | — |
| 2014-11-14 | $19.98 | $29.48 | 979,714 | — | — |
| 2014-11-13 | $19.96 | $29.44 | 1,152,386 | — | — |
| 2014-11-12 | $19.90 | $29.35 | 1,987,660 | — | — |
| 2014-11-11 | $19.34 | $28.53 | 2,383,788 | — | — |
| 2014-11-10 | $19.54 | $28.82 | 1,228,863 | — | — |
| 2014-11-07 | $19.52 | $28.78 | 1,895,051 | — | — |
| 2014-11-06 | $19.74 | $29.12 | 1,445,150 | — | — |
| 2014-11-05 | $20.02 | $29.53 | 2,093,413 | — | — |
| 2014-11-04 | $19.74 | $29.11 | 2,265,786 | — | — |
| 2014-11-03 | $19.95 | $29.43 | 2,275,495 | — | — |
| 2014-10-31 | $19.98 | $29.47 | 2,642,495 | — | — |
| 2014-10-30 | $19.51 | $28.77 | 3,429,822 | — | — |
| 2014-10-29 | $19.66 | $29.00 | 2,255,778 | — | — |
| 2014-10-28 | $19.66 | $28.99 | 1,929,107 | — | — |
| 2014-10-27 | $19.71 | $29.07 | 975,681 | — | — |
| 2014-10-24 | $19.62 | $28.94 | 1,233,643 | — | — |
| 2014-10-23 | $19.40 | $28.62 | 2,150,174 | — | — |
| 2014-10-22 | $19.15 | $28.24 | 2,206,486 | — | — |
| 2014-10-21 | $19.25 | $28.39 | 2,466,090 | — | — |
| 2014-10-20 | $18.95 | $27.95 | 3,672,846 | — | — |
| 2014-10-17 | $18.77 | $27.69 | 2,925,551 | — | — |
| 2014-10-16 | $18.30 | $27.00 | 2,998,144 | — | — |
| 2014-10-15 | $18.06 | $26.64 | 5,218,522 | — | — |
| 2014-10-14 | $17.57 | $25.92 | 2,274,598 | — | — |
| 2014-10-13 | $17.55 | $25.88 | 2,050,843 | — | — |
| 2014-10-10 | $17.86 | $26.34 | 1,375,992 | — | — |
| 2014-10-09 | $17.87 | $26.36 | 1,879,815 | — | — |
| 2014-10-08 | $18.36 | $27.09 | 1,212,432 | — | — |
| 2014-10-07 | $18.05 | $26.62 | 1,615,431 | — | — |
| 2014-10-06 | $18.44 | $27.20 | 1,517,594 | — | — |
| 2014-10-03 | $18.40 | $27.15 | 1,432,005 | — | — |
| 2014-10-02 | $18.38 | $27.12 | 2,420,831 | — | — |
| 2014-10-01 | $18.45 | $27.21 | 3,040,565 | — | — |
| 2014-09-30 | $18.57 | $27.39 | 1,882,653 | — | — |
| 2014-09-29 | $18.65 | $27.51 | 1,368,374 | — | — |
| 2014-09-26 | $18.91 | $27.89 | 1,540,447 | — | — |
| 2014-09-25 | $18.79 | $27.71 | 2,547,795 | — | — |
| 2014-09-24 | $18.84 | $27.79 | 3,613,845 | — | — |
| 2014-09-23 | $18.18 | $26.82 | 2,635,774 | — | — |
| 2014-09-22 | $18.44 | $27.20 | 2,488,047 | — | — |
| 2014-09-19 | $18.60 | $27.43 | 4,382,949 | — | — |
| 2014-09-18 | $18.84 | $27.79 | 2,151,070 | — | — |
| 2014-09-17 | $18.82 | $27.76 | 2,107,305 | — | — |
| 2014-09-16 | $18.66 | $27.52 | 1,363,893 | — | — |
| 2014-09-15 | $18.65 | $27.50 | 1,900,577 | — | — |
| 2014-09-12 | $18.58 | $27.40 | 1,728,354 | — | — |
| 2014-09-11 | $18.86 | $27.64 | 1,705,799 | — | — |
| 2014-09-10 | $18.92 | $27.73 | 3,870,163 | — | — |
| 2014-09-09 | $18.62 | $27.29 | 1,928,957 | — | — |
| 2014-09-08 | $18.58 | $27.24 | 5,616,741 | — | — |
| 2014-09-05 | $18.46 | $27.06 | 1,782,575 | — | — |
| 2014-09-04 | $18.44 | $27.02 | 1,703,858 | — | — |
| 2014-09-03 | $18.66 | $27.34 | 1,847,850 | — | — |
| 2014-09-02 | $18.84 | $27.61 | 2,194,387 | — | — |
| 2014-08-29 | $18.95 | $27.78 | 2,424,117 | — | — |
| 2014-08-28 | $18.93 | $27.74 | 3,584,718 | — | — |
| 2014-08-27 | $18.90 | $27.70 | 1,884,744 | — | — |
| 2014-08-26 | $19.01 | $27.86 | 1,628,127 | — | — |
| 2014-08-25 | $19.01 | $27.86 | 3,501,669 | — | — |
| 2014-08-22 | $19.01 | $27.86 | 3,104,794 | — | — |
| 2014-08-21 | $18.81 | $27.56 | 2,231,580 | — | — |
| 2014-08-20 | $18.83 | $27.59 | 1,235,584 | — | — |
| 2014-08-19 | $18.81 | $27.56 | 1,355,976 | — | — |
| 2014-08-18 | $18.81 | $27.57 | 2,125,378 | — | — |
| 2014-08-15 | $18.89 | $27.68 | 1,059,627 | — | — |
| 2014-08-14 | $18.75 | $27.47 | 597,478 | — | — |
| 2014-08-13 | $18.73 | $27.45 | 1,141,482 | — | — |
| 2014-08-12 | $18.69 | $27.38 | 1,562,703 | — | — |
| 2014-08-11 | $18.77 | $27.50 | 1,316,094 | — | — |
| 2014-08-08 | $18.75 | $27.48 | 2,289,087 | — | — |
| 2014-08-07 | $18.89 | $27.69 | 2,721,960 | — | — |
| 2014-08-06 | $18.83 | $27.60 | 2,490,736 | — | — |
| 2014-08-05 | $18.78 | $27.52 | 3,224,887 | — | — |
| 2014-08-04 | $18.69 | $27.39 | 2,259,064 | — | — |
| 2014-08-01 | $18.59 | $27.25 | 3,896,900 | — | — |
| 2014-07-31 | $18.15 | $26.60 | 6,812,145 | — | — |
| 2014-07-30 | $17.80 | $26.09 | 2,953,184 | — | — |
| 2014-07-29 | $17.96 | $26.31 | 2,784,994 | — | — |
| 2014-07-28 | $18.22 | $26.70 | 1,501,313 | — | — |
| 2014-07-25 | $18.51 | $27.13 | 1,415,873 | — | — |
| 2014-07-24 | $18.46 | $27.06 | 2,408,732 | — | — |
| 2014-07-23 | $18.72 | $27.43 | 2,546,600 | — | — |
| 2014-07-22 | $18.67 | $27.36 | 2,533,306 | — | — |
| 2014-07-21 | $18.57 | $27.22 | 2,137,477 | — | — |
| 2014-07-18 | $18.34 | $26.87 | 2,839,066 | — | — |
| 2014-07-17 | $18.04 | $26.43 | 1,480,700 | — | — |
| 2014-07-16 | $18.29 | $26.81 | 2,560,641 | — | — |
| 2014-07-15 | $18.28 | $26.79 | 3,218,315 | — | — |
| 2014-07-14 | $18.39 | $26.95 | 3,068,348 | — | — |
| 2014-07-11 | $18.42 | $26.99 | 2,831,747 | — | — |
| 2014-07-10 | $18.47 | $27.07 | 4,132,605 | — | — |
| 2014-07-09 | $18.44 | $27.03 | 2,748,100 | — | — |
| 2014-07-08 | $18.47 | $27.07 | 3,398,903 | — | — |
| 2014-07-07 | $18.71 | $27.42 | 5,044,207 | — | — |
| 2014-07-03 | $19.03 | $27.89 | 3,531,692 | — | — |
| 2014-07-02 | $19.11 | $28.00 | 4,330,221 | — | — |
| 2014-07-01 | $19.14 | $28.05 | 10,279,608 | — | — |
| 2014-06-30 | $18.04 | $26.43 | 83,380,395 | — | — |
| 2014-06-27 | $18.21 | $26.68 | 8,799,951 | — | — |
| 2014-06-26 | $18.03 | $26.42 | 8,491,175 | — | — |
| 2014-06-25 | $18.00 | $26.38 | 19,191,192 | — | — |
| 2014-06-24 | $18.21 | $26.69 | 11,510,283 | — | — |
| 2014-06-23 | $18.28 | $26.79 | 6,808,524 | — | — |
| 2014-06-20 | $18.11 | $26.54 | 4,861,415 | — | — |
| 2014-06-19 | $17.85 | $26.16 | 9,448,927 | — | — |
| 2014-06-18 | $18.23 | $26.72 | 6,979,804 | — | — |
| 2014-06-17 | $18.10 | $26.53 | 3,739,466 | — | — |
| 2014-06-16 | $18.00 | $26.38 | 1,582,934 | — | — |
| 2014-06-13 | $18.02 | $26.41 | 1,419,646 | — | — |
| 2014-06-12 | $18.06 | $26.47 | 1,645,779 | — | — |
| 2014-06-11 | $18.16 | $26.47 | 2,251,708 | — | — |
| 2014-06-10 | $18.34 | $26.73 | 2,289,124 | — | — |
| 2014-06-09 | $18.61 | $27.12 | 1,972,174 | — | — |
| 2014-06-06 | $18.80 | $27.40 | 1,979,803 | — | — |
| 2014-06-05 | $18.67 | $27.22 | 2,810,412 | — | — |
| 2014-06-04 | $18.39 | $26.80 | 2,452,594 | — | — |
| 2014-06-03 | $17.88 | $26.06 | 2,878,706 | — | — |
| 2014-06-02 | $18.25 | $26.60 | 1,682,832 | — | — |
| 2014-05-30 | $18.36 | $26.75 | 2,022,850 | — | — |
| 2014-05-29 | $18.35 | $26.75 | 1,234,198 | — | — |
| 2014-05-28 | $18.29 | $26.66 | 1,806,525 | — | — |
| 2014-05-27 | $18.24 | $26.59 | 1,900,611 | — | — |
| 2014-05-23 | $18.17 | $26.48 | 2,497,458 | — | — |
| 2014-05-22 | $18.23 | $26.58 | 2,124,383 | — | — |
| 2014-05-21 | $18.22 | $26.55 | 4,004,469 | — | — |
| 2014-05-20 | $18.25 | $26.59 | 3,179,127 | — | — |
| 2014-05-19 | $18.42 | $26.85 | 2,512,897 | — | — |
| 2014-05-16 | $18.47 | $26.91 | 3,518,963 | — | — |
| 2014-05-15 | $18.50 | $26.97 | 6,183,160 | — | — |
| 2014-05-14 | $18.97 | $27.65 | 2,897,596 | — | — |
| 2014-05-13 | $18.96 | $27.63 | 2,612,795 | — | — |
| 2014-05-12 | $18.93 | $27.59 | 3,713,129 | — | — |
| 2014-05-09 | $18.73 | $27.30 | 2,883,428 | — | — |
| 2014-05-08 | $18.72 | $27.28 | 4,468,361 | — | — |
| 2014-05-07 | $18.78 | $27.37 | 3,090,309 | — | — |
| 2014-05-06 | $18.71 | $27.27 | 5,433,923 | — | — |
| 2014-05-05 | $18.73 | $27.30 | 5,494,770 | — | — |
| 2014-05-02 | $18.50 | $26.96 | 8,572,183 | — | — |
| 2014-05-01 | $18.03 | $26.28 | 3,886,044 | — | — |
| 2014-04-30 | $17.72 | $25.82 | 3,769,799 | — | — |
| 2014-04-29 | $17.76 | $25.88 | 3,829,920 | — | — |
| 2014-04-28 | $17.28 | $25.19 | 4,193,731 | — | — |
| 2014-04-25 | $17.36 | $25.30 | 4,064,953 | — | — |
| 2014-04-24 | $17.54 | $25.56 | 6,477,225 | — | — |
| 2014-04-23 | $17.25 | $25.14 | 1,559,503 | — | — |
| 2014-04-22 | $17.25 | $25.15 | 3,968,142 | — | — |
| 2014-04-21 | $17.13 | $24.97 | 3,286,109 | — | — |
| 2014-04-17 | $17.23 | $25.11 | 4,475,807 | — | — |
| 2014-04-16 | $17.41 | $25.37 | 2,750,836 | — | — |
| 2014-04-15 | $17.52 | $25.54 | 4,457,099 | — | — |
| 2014-04-14 | $17.25 | $25.14 | 8,438,319 | — | — |
| 2014-04-11 | $17.32 | $25.25 | 9,383,539 | — | — |
| 2014-04-10 | $17.40 | $25.36 | 7,729,949 | — | — |
| 2014-04-09 | $17.45 | $25.43 | 2,228,459 | — | — |
| 2014-04-08 | $17.34 | $25.28 | 7,698,709 | — | — |
| 2014-04-07 | $17.13 | $24.96 | 2,693,985 | — | — |
| 2014-04-04 | $17.46 | $25.45 | 2,430,980 | — | — |
| 2014-04-03 | $17.60 | $25.65 | 2,473,119 | — | — |
| 2014-04-02 | $17.72 | $25.82 | 2,481,474 | — | — |
| 2014-04-01 | $17.72 | $25.82 | 5,512,207 | — | — |
| 2014-03-31 | $17.31 | $25.23 | 2,928,110 | — | — |
| 2014-03-28 | $17.14 | $24.99 | 2,640,040 | — | — |
| 2014-03-27 | $17.08 | $24.90 | 2,527,972 | — | — |
| 2014-03-26 | $17.06 | $24.87 | 2,690,171 | — | — |
| 2014-03-25 | $17.28 | $25.18 | 3,092,670 | — | — |
| 2014-03-24 | $17.08 | $24.89 | 3,608,509 | — | — |
| 2014-03-21 | $17.25 | $25.14 | 16,163,546 | — | — |
| 2014-03-20 | $17.41 | $25.38 | 3,587,802 | — | — |
| 2014-03-19 | $17.14 | $24.98 | 8,496,442 | — | — |
| 2014-03-18 | $17.51 | $25.52 | 4,161,037 | — | — |
| 2014-03-17 | $17.45 | $25.44 | 4,189,917 | — | — |
| 2014-03-14 | $17.53 | $25.55 | 10,282,260 | — | — |
| 2014-03-13 | $17.34 | $25.27 | 6,714,074 | — | — |
| 2014-03-12 | $17.71 | $25.66 | 11,549,879 | — | — |
| 2014-03-11 | $17.63 | $25.55 | 7,212,658 | — | — |
| 2014-03-10 | $17.99 | $26.08 | 2,879,977 | — | — |
| 2014-03-07 | $17.98 | $26.06 | 1,715,163 | — | — |
| 2014-03-06 | $18.12 | $26.26 | 3,266,856 | — | — |
| 2014-03-05 | $17.90 | $25.95 | 2,471,121 | — | — |
| 2014-03-04 | $17.92 | $25.97 | 3,794,319 | — | — |
| 2014-03-03 | $17.85 | $25.88 | 3,013,115 | — | — |
| 2014-02-28 | $18.20 | $26.38 | 4,346,485 | — | — |
| 2014-02-27 | $18.09 | $26.22 | 2,286,218 | — | — |
| 2014-02-26 | $18.13 | $26.28 | 5,005,269 | — | — |
| 2014-02-25 | $17.91 | $25.96 | 6,086,168 | — | — |
| 2014-02-24 | $18.21 | $26.40 | 3,316,261 | — | — |
| 2014-02-21 | $18.29 | $26.51 | 5,356,002 | — | — |
| 2014-02-20 | $17.99 | $26.07 | 5,729,985 | — | — |
| 2014-02-19 | $18.05 | $26.17 | 3,302,638 | — | — |
| 2014-02-18 | $18.16 | $26.33 | 4,506,685 | — | — |
| 2014-02-14 | $17.88 | $25.91 | 4,531,024 | — | — |
| 2014-02-13 | $17.77 | $25.76 | 7,380,487 | — | — |
| 2014-02-12 | $17.44 | $25.28 | 4,327,958 | — | — |
| 2014-02-11 | $17.33 | $25.12 | 3,961,422 | — | — |
| 2014-02-10 | $17.10 | $24.79 | 3,017,655 | — | — |
| 2014-02-07 | $17.03 | $24.69 | 9,147,961 | — | — |
| 2014-02-06 | $16.89 | $24.48 | 4,350,662 | — | — |
| 2014-02-05 | $16.90 | $24.50 | 3,769,981 | — | — |
| 2014-02-04 | $16.94 | $24.55 | 5,606,838 | — | — |
| 2014-02-03 | $16.86 | $24.44 | 10,982,275 | — | — |
| 2014-01-31 | $17.36 | $25.17 | 9,078,213 | — | — |
| 2014-01-30 | $16.70 | $24.21 | 2,643,854 | — | — |
| 2014-01-29 | $16.40 | $23.76 | 2,741,210 | — | — |
| 2014-01-28 | $16.53 | $23.96 | 3,198,562 | — | — |
| 2014-01-27 | $16.64 | $24.11 | 3,791,958 | — | — |
| 2014-01-24 | $16.59 | $24.04 | 4,539,379 | — | — |
| 2014-01-23 | $16.90 | $24.50 | 3,152,609 | — | — |
| 2014-01-22 | $16.96 | $24.59 | 3,946,891 | — | — |
| 2014-01-21 | $16.80 | $24.35 | 12,578,287 | — | — |
| 2014-01-17 | $17.37 | $25.18 | 5,265,186 | — | — |
| 2014-01-16 | $17.44 | $25.27 | 7,144,727 | — | — |
| 2014-01-15 | $17.04 | $24.70 | 4,050,422 | — | — |
| 2014-01-14 | $16.84 | $24.41 | 6,002,617 | — | — |
| 2014-01-13 | $16.99 | $24.63 | 9,327,777 | — | — |
| 2014-01-10 | $17.21 | $24.94 | 5,771,216 | — | — |
| 2014-01-09 | $17.26 | $25.02 | 5,626,818 | — | — |
| 2014-01-08 | $17.46 | $25.30 | 4,226,243 | — | — |
| 2014-01-07 | $17.61 | $25.52 | 6,401,484 | — | — |
| 2014-01-06 | $17.59 | $25.50 | 6,095,068 | — | — |
| 2014-01-03 | $17.85 | $25.87 | 7,104,404 | — | — |
| 2014-01-02 | $17.76 | $25.73 | 8,360,943 | — | — |