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
- 1981-12-31 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 | $22.93 | $48.19 | 6,251,600 | — | — |
| 2014-12-30 | $23.19 | $48.74 | 4,239,700 | — | — |
| 2014-12-29 | $23.19 | $48.74 | 4,630,200 | — | — |
| 2014-12-26 | $23.32 | $49.01 | 4,108,100 | — | — |
| 2014-12-24 | $23.22 | $48.80 | 3,718,800 | — | — |
| 2014-12-23 | $23.14 | $48.63 | 8,320,300 | — | — |
| 2014-12-22 | $22.70 | $47.71 | 6,941,600 | — | — |
| 2014-12-19 | $22.66 | $47.63 | 14,899,300 | — | — |
| 2014-12-18 | $22.18 | $46.62 | 14,379,100 | — | — |
| 2014-12-17 | $21.29 | $44.75 | 9,124,100 | — | — |
| 2014-12-16 | $20.75 | $43.61 | 10,758,800 | — | — |
| 2014-12-15 | $20.61 | $43.32 | 6,943,500 | — | — |
| 2014-12-12 | $20.63 | $43.36 | 7,433,700 | — | — |
| 2014-12-11 | $21.19 | $44.54 | 6,083,900 | — | — |
| 2014-12-10 | $21.15 | $44.45 | 8,513,500 | — | — |
| 2014-12-09 | $21.48 | $45.15 | 16,769,000 | — | — |
| 2014-12-08 | $21.01 | $44.16 | 6,894,400 | — | — |
| 2014-12-05 | $21.34 | $44.85 | 9,244,300 | — | — |
| 2014-12-04 | $21.23 | $44.62 | 9,738,100 | — | — |
| 2014-12-03 | $21.54 | $45.27 | 14,731,800 | — | — |
| 2014-12-02 | $21.01 | $44.16 | 5,781,700 | — | — |
| 2014-12-01 | $20.91 | $43.95 | 5,494,000 | — | — |
| 2014-11-28 | $21.02 | $44.18 | 2,777,400 | — | — |
| 2014-11-26 | $21.07 | $44.28 | 4,070,000 | — | — |
| 2014-11-25 | $21.02 | $44.18 | 7,385,800 | — | — |
| 2014-11-24 | $20.98 | $44.09 | 6,336,700 | — | — |
| 2014-11-21 | $20.92 | $43.97 | 9,339,700 | — | — |
| 2014-11-20 | $20.61 | $43.32 | 6,163,100 | — | — |
| 2014-11-19 | $20.47 | $43.02 | 7,736,400 | — | — |
| 2014-11-18 | $20.42 | $42.92 | 6,255,600 | — | — |
| 2014-11-17 | $20.36 | $42.79 | 4,271,600 | — | — |
| 2014-11-14 | $20.41 | $42.90 | 6,631,400 | — | — |
| 2014-11-13 | $20.35 | $42.77 | 8,660,300 | — | — |
| 2014-11-12 | $20.71 | $43.53 | 4,135,500 | — | — |
| 2014-11-11 | $20.81 | $43.53 | 5,528,900 | — | — |
| 2014-11-10 | $20.80 | $43.51 | 6,707,300 | — | — |
| 2014-11-07 | $20.55 | $42.98 | 13,174,800 | — | — |
| 2014-11-06 | $20.68 | $43.26 | 9,340,400 | — | — |
| 2014-11-05 | $20.76 | $43.42 | 6,616,000 | — | — |
| 2014-11-04 | $20.68 | $43.26 | 10,985,700 | — | — |
| 2014-11-03 | $20.55 | $42.98 | 10,318,000 | — | — |
| 2014-10-31 | $20.43 | $42.73 | 10,747,400 | — | — |
| 2014-10-30 | $20.07 | $41.98 | 7,764,700 | — | — |
| 2014-10-29 | $19.89 | $41.60 | 11,459,900 | — | — |
| 2014-10-28 | $19.60 | $41.00 | 18,359,600 | — | — |
| 2014-10-27 | $18.85 | $39.43 | 7,394,600 | — | — |
| 2014-10-24 | $18.80 | $39.32 | 5,121,300 | — | — |
| 2014-10-23 | $18.68 | $39.07 | 5,304,900 | — | — |
| 2014-10-22 | $18.41 | $38.51 | 7,514,500 | — | — |
| 2014-10-21 | $18.53 | $38.76 | 8,099,900 | — | — |
| 2014-10-20 | $18.08 | $37.82 | 5,926,200 | — | — |
| 2014-10-17 | $17.75 | $37.13 | 8,524,300 | — | — |
| 2014-10-16 | $17.50 | $36.60 | 10,893,900 | — | — |
| 2014-10-15 | $17.56 | $36.73 | 11,712,200 | — | — |
| 2014-10-14 | $17.57 | $36.75 | 11,794,600 | — | — |
| 2014-10-13 | $17.64 | $36.90 | 11,009,100 | — | — |
| 2014-10-10 | $18.17 | $38.01 | 7,983,900 | — | — |
| 2014-10-09 | $18.58 | $38.86 | 8,325,700 | — | — |
| 2014-10-08 | $18.96 | $39.66 | 9,357,100 | — | — |
| 2014-10-07 | $18.69 | $39.09 | 7,716,600 | — | — |
| 2014-10-06 | $19.17 | $40.10 | 13,545,900 | — | — |
| 2014-10-03 | $18.93 | $39.59 | 8,011,900 | — | — |
| 2014-10-02 | $18.70 | $39.11 | 12,836,900 | — | — |
| 2014-10-01 | $18.80 | $39.32 | 14,990,400 | — | — |
| 2014-09-30 | $19.34 | $40.45 | 8,926,200 | — | — |
| 2014-09-29 | $19.55 | $40.89 | 7,487,500 | — | — |
| 2014-09-26 | $19.87 | $41.56 | 4,952,200 | — | — |
| 2014-09-25 | $19.81 | $41.44 | 6,129,200 | — | — |
| 2014-09-24 | $20.19 | $42.23 | 5,211,700 | — | — |
| 2014-09-23 | $19.94 | $41.71 | 9,465,900 | — | — |
| 2014-09-22 | $20.23 | $42.31 | 5,412,600 | — | — |
| 2014-09-19 | $20.40 | $42.67 | 11,742,500 | — | — |
| 2014-09-18 | $20.75 | $43.40 | 4,432,000 | — | — |
| 2014-09-17 | $20.71 | $43.32 | 5,496,000 | — | — |
| 2014-09-16 | $20.64 | $43.17 | 4,831,000 | — | — |
| 2014-09-15 | $20.60 | $43.09 | 5,700,600 | — | — |
| 2014-09-12 | $20.73 | $43.36 | 5,260,400 | — | — |
| 2014-09-11 | $20.94 | $43.80 | 6,854,600 | — | — |
| 2014-09-10 | $21.02 | $43.97 | 5,274,100 | — | — |
| 2014-09-09 | $20.99 | $43.90 | 10,344,100 | — | — |
| 2014-09-08 | $21.11 | $44.15 | 6,185,500 | — | — |
| 2014-09-05 | $21.29 | $44.53 | 5,868,500 | — | — |
| 2014-09-04 | $21.12 | $44.18 | 10,544,000 | — | — |
| 2014-09-03 | $21.00 | $43.92 | 6,446,800 | — | — |
| 2014-09-02 | $20.97 | $43.86 | 6,270,200 | — | — |
| 2014-08-29 | $20.86 | $43.63 | 7,644,500 | — | — |
| 2014-08-28 | $20.57 | $43.02 | 4,251,400 | — | — |
| 2014-08-27 | $20.49 | $42.86 | 5,699,500 | — | — |
| 2014-08-26 | $20.74 | $43.17 | 6,036,900 | — | — |
| 2014-08-25 | $20.63 | $42.94 | 3,913,900 | — | — |
| 2014-08-22 | $20.54 | $42.76 | 5,400,100 | — | — |
| 2014-08-21 | $20.65 | $42.98 | 7,693,400 | — | — |
| 2014-08-20 | $20.70 | $43.09 | 11,470,700 | — | — |
| 2014-08-19 | $20.34 | $42.34 | 10,518,100 | — | — |
| 2014-08-18 | $20.37 | $42.40 | 5,286,600 | — | — |
| 2014-08-15 | $20.16 | $41.96 | 8,644,100 | — | — |
| 2014-08-14 | $20.26 | $42.17 | 5,235,700 | — | — |
| 2014-08-13 | $20.32 | $42.30 | 4,511,800 | — | — |
| 2014-08-12 | $20.19 | $42.03 | 4,394,800 | — | — |
| 2014-08-11 | $20.12 | $41.88 | 4,825,300 | — | — |
| 2014-08-08 | $19.94 | $41.51 | 5,975,900 | — | — |
| 2014-08-07 | $19.68 | $40.96 | 5,317,600 | — | — |
| 2014-08-06 | $19.79 | $41.19 | 6,841,800 | — | — |
| 2014-08-05 | $19.88 | $41.38 | 8,540,100 | — | — |
| 2014-08-04 | $20.05 | $41.74 | 8,000,900 | — | — |
| 2014-08-01 | $19.88 | $41.38 | 11,729,300 | — | — |
| 2014-07-31 | $19.65 | $40.90 | 13,196,700 | — | — |
| 2014-07-30 | $19.87 | $41.36 | 13,122,000 | — | — |
| 2014-07-29 | $20.00 | $41.63 | 30,115,500 | — | — |
| 2014-07-28 | $22.05 | $45.90 | 5,937,100 | — | — |
| 2014-07-25 | $22.02 | $45.84 | 3,688,200 | — | — |
| 2014-07-24 | $22.09 | $45.98 | 5,157,200 | — | — |
| 2014-07-23 | $22.18 | $46.17 | 4,070,300 | — | — |
| 2014-07-22 | $22.17 | $46.15 | 4,525,400 | — | — |
| 2014-07-21 | $21.92 | $45.63 | 3,871,800 | — | — |
| 2014-07-18 | $21.83 | $45.44 | 9,736,900 | — | — |
| 2014-07-17 | $21.49 | $44.73 | 5,602,700 | — | — |
| 2014-07-16 | $21.82 | $45.42 | 11,156,000 | — | — |
| 2014-07-15 | $21.96 | $45.71 | 7,525,600 | — | — |
| 2014-07-14 | $21.91 | $45.61 | 6,419,300 | — | — |
| 2014-07-11 | $21.69 | $45.15 | 5,087,300 | — | — |
| 2014-07-10 | $21.63 | $45.02 | 9,318,500 | — | — |
| 2014-07-09 | $22.02 | $45.84 | 5,176,500 | — | — |
| 2014-07-08 | $21.94 | $45.67 | 6,551,100 | — | — |
| 2014-07-07 | $22.27 | $46.36 | 4,508,200 | — | — |
| 2014-07-03 | $22.33 | $46.48 | 5,100,700 | — | — |
| 2014-07-02 | $21.98 | $45.75 | 7,066,200 | — | — |
| 2014-07-01 | $22.08 | $45.96 | 6,746,700 | — | — |
| 2014-06-30 | $21.95 | $45.69 | 7,188,100 | — | — |
| 2014-06-27 | $22.00 | $45.79 | 12,245,200 | — | — |
| 2014-06-26 | $21.75 | $45.27 | 7,170,600 | — | — |
| 2014-06-25 | $22.00 | $45.79 | 7,956,400 | — | — |
| 2014-06-24 | $21.80 | $45.38 | 10,559,100 | — | — |
| 2014-06-23 | $21.76 | $45.29 | 5,976,700 | — | — |
| 2014-06-20 | $21.85 | $45.48 | 12,940,900 | — | — |
| 2014-06-19 | $21.67 | $45.11 | 5,623,000 | — | — |
| 2014-06-18 | $21.45 | $44.65 | 5,698,500 | — | — |
| 2014-06-17 | $21.28 | $44.30 | 6,873,500 | — | — |
| 2014-06-16 | $21.11 | $43.94 | 5,711,500 | — | — |
| 2014-06-13 | $21.20 | $44.13 | 6,026,700 | — | — |
| 2014-06-12 | $21.00 | $43.71 | 10,003,800 | — | — |
| 2014-06-11 | $21.45 | $44.65 | 5,712,600 | — | — |
| 2014-06-10 | $21.58 | $44.92 | 7,615,800 | — | — |
| 2014-06-09 | $21.46 | $44.67 | 5,408,300 | — | — |
| 2014-06-06 | $21.57 | $44.90 | 7,470,700 | — | — |
| 2014-06-05 | $21.58 | $44.92 | 5,805,000 | — | — |
| 2014-06-04 | $21.36 | $44.46 | 4,771,000 | — | — |
| 2014-06-03 | $21.41 | $44.57 | 7,899,300 | — | — |
| 2014-06-02 | $21.30 | $44.34 | 6,320,900 | — | — |
| 2014-05-30 | $21.30 | $44.34 | 9,799,000 | — | — |
| 2014-05-29 | $21.40 | $44.55 | 5,540,600 | — | — |
| 2014-05-28 | $21.26 | $44.25 | 6,588,200 | — | — |
| 2014-05-27 | $21.44 | $44.42 | 9,587,400 | — | — |
| 2014-05-23 | $21.33 | $44.19 | 6,848,000 | — | — |
| 2014-05-22 | $21.22 | $43.96 | 6,342,300 | — | — |
| 2014-05-21 | $21.15 | $43.82 | 7,332,800 | — | — |
| 2014-05-20 | $21.07 | $43.65 | 7,770,500 | — | — |
| 2014-05-19 | $21.12 | $43.76 | 6,665,100 | — | — |
| 2014-05-16 | $20.95 | $43.41 | 10,922,200 | — | — |
| 2014-05-15 | $20.96 | $43.43 | 9,632,600 | — | — |
| 2014-05-14 | $21.19 | $43.90 | 6,487,400 | — | — |
| 2014-05-13 | $21.30 | $44.13 | 9,807,500 | — | — |
| 2014-05-12 | $21.42 | $44.38 | 11,073,600 | — | — |
| 2014-05-09 | $20.74 | $42.97 | 28,638,500 | — | — |
| 2014-05-08 | $20.82 | $43.14 | 11,041,400 | — | — |
| 2014-05-07 | $20.88 | $43.26 | 9,051,900 | — | — |
| 2014-05-06 | $20.66 | $42.80 | 12,821,100 | — | — |
| 2014-05-05 | $20.95 | $43.41 | 8,313,600 | — | — |
| 2014-05-02 | $20.99 | $43.49 | 8,210,600 | — | — |
| 2014-05-01 | $21.06 | $43.63 | 8,491,700 | — | — |
| 2014-04-30 | $20.91 | $43.32 | 11,067,700 | — | — |
| 2014-04-29 | $20.86 | $43.22 | 11,222,700 | — | — |
| 2014-04-28 | $20.97 | $43.45 | 17,078,000 | — | — |
| 2014-04-25 | $20.74 | $42.97 | 14,559,600 | — | — |
| 2014-04-24 | $21.19 | $43.90 | 7,533,700 | — | — |
| 2014-04-23 | $21.15 | $43.82 | 7,700,500 | — | — |
| 2014-04-22 | $21.23 | $43.99 | 7,460,500 | — | — |
| 2014-04-21 | $21.02 | $43.55 | 7,441,300 | — | — |
| 2014-04-17 | $21.04 | $43.59 | 11,157,700 | — | — |
| 2014-04-16 | $20.73 | $42.95 | 11,221,300 | — | — |
| 2014-04-15 | $20.55 | $42.58 | 10,582,100 | — | — |
| 2014-04-14 | $20.53 | $42.53 | 9,443,300 | — | — |
| 2014-04-11 | $20.38 | $42.22 | 17,334,300 | — | — |
| 2014-04-10 | $20.77 | $43.03 | 11,011,700 | — | — |
| 2014-04-09 | $21.16 | $43.84 | 10,108,900 | — | — |
| 2014-04-08 | $21.01 | $43.53 | 14,924,300 | — | — |
| 2014-04-07 | $21.10 | $43.72 | 10,381,500 | — | — |
| 2014-04-04 | $21.35 | $44.23 | 14,030,100 | — | — |
| 2014-04-03 | $21.59 | $44.73 | 15,739,300 | — | — |
| 2014-04-02 | $21.36 | $44.25 | 14,586,600 | — | — |
| 2014-04-01 | $20.97 | $43.45 | 9,523,700 | — | — |
| 2014-03-31 | $20.82 | $43.14 | 11,764,400 | — | — |
| 2014-03-28 | $20.61 | $42.70 | 9,459,000 | — | — |
| 2014-03-27 | $20.46 | $42.39 | 11,889,700 | — | — |
| 2014-03-26 | $20.43 | $42.33 | 19,410,100 | — | — |
| 2014-03-25 | $20.06 | $41.56 | 21,216,900 | — | — |
| 2014-03-24 | $19.61 | $40.63 | 10,662,600 | — | — |
| 2014-03-21 | $19.52 | $40.44 | 19,273,600 | — | — |
| 2014-03-20 | $19.42 | $40.24 | 12,860,900 | — | — |
| 2014-03-19 | $19.04 | $39.45 | 13,186,800 | — | — |
| 2014-03-18 | $19.31 | $40.01 | 8,087,400 | — | — |
| 2014-03-17 | $19.13 | $39.63 | 12,153,000 | — | — |
| 2014-03-14 | $18.87 | $39.10 | 13,638,200 | — | — |
| 2014-03-13 | $19.17 | $39.72 | 8,771,400 | — | — |
| 2014-03-12 | $19.30 | $39.99 | 8,513,600 | — | — |
| 2014-03-11 | $19.26 | $39.90 | 8,339,100 | — | — |
| 2014-03-10 | $19.39 | $40.17 | 11,030,200 | — | — |
| 2014-03-07 | $19.64 | $40.69 | 8,484,900 | — | — |
| 2014-03-06 | $19.54 | $40.48 | 13,693,000 | — | — |
| 2014-03-05 | $19.66 | $40.73 | 11,178,600 | — | — |
| 2014-03-04 | $19.50 | $40.40 | 20,544,800 | — | — |
| 2014-03-03 | $19.04 | $39.45 | 8,396,400 | — | — |
| 2014-02-28 | $19.27 | $39.92 | 11,577,600 | — | — |
| 2014-02-27 | $19.34 | $40.07 | 9,252,500 | — | — |
| 2014-02-26 | $19.27 | $39.92 | 8,092,200 | — | — |
| 2014-02-25 | $19.28 | $39.74 | 8,851,800 | — | — |
| 2014-02-24 | $19.31 | $39.80 | 12,402,200 | — | — |
| 2014-02-21 | $19.07 | $39.31 | 12,835,000 | — | — |
| 2014-02-20 | $19.00 | $39.16 | 8,441,800 | — | — |
| 2014-02-19 | $18.92 | $39.00 | 11,399,300 | — | — |
| 2014-02-18 | $19.08 | $39.33 | 13,754,500 | — | — |
| 2014-02-14 | $19.11 | $39.39 | 9,997,800 | — | — |
| 2014-02-13 | $19.09 | $39.35 | 9,019,600 | — | — |
| 2014-02-12 | $19.01 | $39.18 | 10,749,400 | — | — |
| 2014-02-11 | $18.80 | $38.75 | 15,465,700 | — | — |
| 2014-02-10 | $18.43 | $37.99 | 12,889,500 | — | — |
| 2014-02-07 | $18.36 | $37.84 | 17,291,100 | — | — |
| 2014-02-06 | $18.08 | $37.26 | 18,072,200 | — | — |
| 2014-02-05 | $17.55 | $36.17 | 14,424,100 | — | — |
| 2014-02-04 | $17.19 | $35.43 | 12,050,100 | — | — |
| 2014-02-03 | $17.05 | $35.14 | 19,567,900 | — | — |
| 2014-01-31 | $17.21 | $35.47 | 12,660,700 | — | — |
| 2014-01-30 | $17.38 | $35.82 | 9,301,100 | — | — |
| 2014-01-29 | $17.16 | $35.37 | 15,088,100 | — | — |
| 2014-01-28 | $17.10 | $35.24 | 41,283,500 | — | — |
| 2014-01-27 | $18.22 | $37.55 | 20,667,000 | — | — |
| 2014-01-24 | $18.21 | $37.53 | 18,852,800 | — | — |
| 2014-01-23 | $18.98 | $39.12 | 15,890,300 | — | — |
| 2014-01-22 | $19.00 | $39.16 | 11,532,600 | — | — |
| 2014-01-21 | $18.76 | $38.67 | 11,635,400 | — | — |
| 2014-01-17 | $18.77 | $38.69 | 11,381,000 | — | — |
| 2014-01-16 | $18.51 | $38.15 | 8,110,300 | — | — |
| 2014-01-15 | $18.41 | $37.94 | 9,357,500 | — | — |
| 2014-01-14 | $18.49 | $38.11 | 10,475,100 | — | — |
| 2014-01-13 | $18.02 | $37.14 | 10,195,400 | — | — |
| 2014-01-10 | $18.29 | $37.70 | 9,821,000 | — | — |
| 2014-01-09 | $18.00 | $37.10 | 8,260,800 | — | — |
| 2014-01-08 | $17.98 | $37.06 | 9,015,300 | — | — |
| 2014-01-07 | $17.84 | $36.77 | 9,730,100 | — | — |
| 2014-01-06 | $17.73 | $36.54 | 15,343,400 | — | — |
| 2014-01-03 | $17.89 | $36.87 | 7,592,100 | — | — |
| 2014-01-02 | $17.77 | $36.63 | 7,571,600 | — | — |