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
- 2004-12-16 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 | $18.85 | $22.02 | 2,937,600 | — | — |
| 2014-12-30 | $19.02 | $22.22 | 1,720,000 | — | — |
| 2014-12-29 | $19.26 | $22.50 | 1,949,800 | — | — |
| 2014-12-26 | $19.21 | $22.44 | 1,359,600 | — | — |
| 2014-12-24 | $18.99 | $22.18 | 647,400 | — | — |
| 2014-12-23 | $18.89 | $22.07 | 2,544,800 | — | — |
| 2014-12-22 | $18.74 | $21.89 | 2,114,600 | — | — |
| 2014-12-19 | $18.98 | $22.17 | 4,924,600 | — | — |
| 2014-12-18 | $18.95 | $22.14 | 1,751,200 | — | — |
| 2014-12-17 | $18.87 | $22.04 | 3,876,200 | — | — |
| 2014-12-16 | $18.68 | $21.82 | 3,145,800 | — | — |
| 2014-12-15 | $18.58 | $21.70 | 2,434,400 | — | — |
| 2014-12-12 | $19.40 | $22.66 | 2,592,000 | — | — |
| 2014-12-11 | $20.36 | $23.78 | 1,938,600 | — | — |
| 2014-12-10 | $20.20 | $23.60 | 3,335,800 | — | — |
| 2014-12-09 | $20.97 | $24.49 | 2,709,000 | — | — |
| 2014-12-08 | $20.99 | $24.51 | 2,936,000 | — | — |
| 2014-12-05 | $21.31 | $24.89 | 3,552,000 | — | — |
| 2014-12-04 | $21.42 | $25.03 | 3,182,000 | — | — |
| 2014-12-03 | $21.04 | $24.58 | 3,108,400 | — | — |
| 2014-12-02 | $21.19 | $24.75 | 3,410,000 | — | — |
| 2014-12-01 | $20.86 | $24.36 | 4,916,600 | — | — |
| 2014-11-28 | $21.63 | $25.26 | 3,609,600 | — | — |
| 2014-11-26 | $21.70 | $25.34 | 7,444,400 | — | — |
| 2014-11-25 | $21.00 | $24.52 | 5,678,200 | — | — |
| 2014-11-24 | $20.54 | $23.99 | 3,297,000 | — | — |
| 2014-11-21 | $20.42 | $23.86 | 5,058,200 | — | — |
| 2014-11-20 | $19.97 | $23.33 | 5,325,200 | — | — |
| 2014-11-19 | $19.33 | $22.58 | 3,591,200 | — | — |
| 2014-11-18 | $19.16 | $22.38 | 3,727,400 | — | — |
| 2014-11-17 | $19.25 | $22.49 | 4,268,400 | — | — |
| 2014-11-14 | $19.25 | $22.49 | 6,831,600 | — | — |
| 2014-11-13 | $18.92 | $22.11 | 3,202,400 | — | — |
| 2014-11-12 | $18.91 | $22.08 | 5,732,400 | — | — |
| 2014-11-11 | $18.78 | $21.93 | 4,282,200 | — | — |
| 2014-11-10 | $19.07 | $22.28 | 5,240,000 | — | — |
| 2014-11-07 | $18.75 | $21.90 | 11,581,200 | — | — |
| 2014-11-06 | $20.00 | $23.36 | 8,032,600 | — | — |
| 2014-11-05 | $19.89 | $23.23 | 16,410,000 | — | — |
| 2014-11-04 | $22.13 | $25.85 | 25,770,200 | — | — |
| 2014-11-03 | $27.95 | $32.65 | 16,181,800 | — | — |
| 2014-10-31 | $26.23 | $30.64 | 4,364,800 | — | — |
| 2014-10-30 | $25.28 | $29.53 | 2,000,600 | — | — |
| 2014-10-29 | $24.97 | $29.17 | 2,811,400 | — | — |
| 2014-10-28 | $24.79 | $28.95 | 3,900,400 | — | — |
| 2014-10-27 | $25.00 | $29.20 | 2,757,600 | — | — |
| 2014-10-24 | $25.80 | $30.14 | 2,530,600 | — | — |
| 2014-10-23 | $25.62 | $29.92 | 2,383,800 | — | — |
| 2014-10-22 | $24.77 | $28.93 | 4,831,400 | — | — |
| 2014-10-21 | $26.41 | $30.84 | 5,716,600 | — | — |
| 2014-10-20 | $23.56 | $27.51 | 2,900,800 | — | — |
| 2014-10-17 | $22.72 | $26.53 | 2,285,400 | — | — |
| 2014-10-16 | $23.44 | $27.38 | 2,103,200 | — | — |
| 2014-10-15 | $24.00 | $28.03 | 3,092,600 | — | — |
| 2014-10-14 | $23.98 | $28.01 | 5,229,600 | — | — |
| 2014-10-13 | $21.91 | $25.59 | 2,885,600 | — | — |
| 2014-10-10 | $23.22 | $27.12 | 6,656,600 | — | — |
| 2014-10-09 | $21.92 | $25.60 | 2,997,800 | — | — |
| 2014-10-08 | $22.56 | $26.35 | 4,275,200 | — | — |
| 2014-10-07 | $22.84 | $26.68 | 8,234,600 | — | — |
| 2014-10-06 | $23.65 | $27.63 | 7,290,200 | — | — |
| 2014-10-03 | $22.31 | $26.05 | 6,649,800 | — | — |
| 2014-10-02 | $21.84 | $25.52 | 2,349,200 | — | — |
| 2014-10-01 | $21.82 | $25.48 | 2,278,000 | — | — |
| 2014-09-30 | $21.88 | $25.55 | 3,832,200 | — | — |
| 2014-09-29 | $21.50 | $25.11 | 1,360,200 | — | — |
| 2014-09-26 | $21.90 | $25.58 | 2,053,000 | — | — |
| 2014-09-25 | $21.76 | $25.42 | 2,287,400 | — | — |
| 2014-09-24 | $22.25 | $25.99 | 3,642,800 | — | — |
| 2014-09-23 | $22.05 | $25.75 | 10,292,200 | — | — |
| 2014-09-22 | $20.11 | $23.48 | 10,086,600 | — | — |
| 2014-09-19 | $22.42 | $26.18 | 5,335,800 | — | — |
| 2014-09-18 | $22.83 | $26.67 | 2,861,400 | — | — |
| 2014-09-17 | $22.61 | $26.41 | 1,553,800 | — | — |
| 2014-09-16 | $22.38 | $26.14 | 2,107,000 | — | — |
| 2014-09-15 | $22.66 | $26.47 | 2,849,600 | — | — |
| 2014-09-12 | $23.01 | $26.88 | 2,244,200 | — | — |
| 2014-09-11 | $23.11 | $26.99 | 3,101,800 | — | — |
| 2014-09-10 | $22.88 | $26.73 | 4,263,000 | — | — |
| 2014-09-09 | $23.25 | $27.15 | 6,752,800 | — | — |
| 2014-09-08 | $24.39 | $28.48 | 2,392,200 | — | — |
| 2014-09-05 | $24.91 | $29.09 | 1,312,600 | — | — |
| 2014-09-04 | $24.65 | $28.79 | 1,417,200 | — | — |
| 2014-09-03 | $24.90 | $29.08 | 2,947,400 | — | — |
| 2014-09-02 | $24.98 | $29.17 | 3,454,200 | — | — |
| 2014-08-29 | $25.49 | $29.77 | 2,257,400 | — | — |
| 2014-08-28 | $25.56 | $29.86 | 2,081,600 | — | — |
| 2014-08-27 | $25.55 | $29.84 | 6,118,800 | — | — |
| 2014-08-26 | $24.75 | $28.90 | 1,964,200 | — | — |
| 2014-08-25 | $24.99 | $29.19 | 2,044,800 | — | — |
| 2014-08-22 | $24.98 | $29.17 | 2,649,400 | — | — |
| 2014-08-21 | $24.93 | $29.13 | 2,932,800 | — | — |
| 2014-08-20 | $25.05 | $29.26 | 3,654,200 | — | — |
| 2014-08-19 | $25.49 | $29.77 | 2,510,400 | — | — |
| 2014-08-18 | $25.51 | $29.80 | 2,188,400 | — | — |
| 2014-08-15 | $25.73 | $30.05 | 3,357,200 | — | — |
| 2014-08-14 | $26.17 | $30.57 | 1,514,400 | — | — |
| 2014-08-13 | $25.98 | $30.34 | 3,348,800 | — | — |
| 2014-08-12 | $26.05 | $30.42 | 4,883,600 | — | — |
| 2014-08-11 | $26.70 | $31.19 | 7,188,800 | — | — |
| 2014-08-08 | $25.75 | $30.07 | 3,623,000 | — | — |
| 2014-08-07 | $25.00 | $29.20 | 3,280,000 | — | — |
| 2014-08-06 | $24.91 | $29.10 | 6,830,000 | — | — |
| 2014-08-05 | $24.80 | $28.96 | 7,893,000 | — | — |
| 2014-08-04 | $25.65 | $29.96 | 7,411,600 | — | — |
| 2014-08-01 | $26.29 | $30.70 | 5,630,600 | — | — |
| 2014-07-31 | $26.20 | $30.60 | 8,695,000 | — | — |
| 2014-07-30 | $27.92 | $32.61 | 9,257,600 | — | — |
| 2014-07-29 | $29.17 | $34.08 | 20,938,400 | — | — |
| 2014-07-28 | $33.74 | $39.41 | 13,574,200 | — | — |
| 2014-07-25 | $33.03 | $38.58 | 3,605,200 | — | — |
| 2014-07-24 | $32.92 | $38.46 | 6,360,200 | — | — |
| 2014-07-23 | $33.06 | $38.61 | 13,305,600 | — | — |
| 2014-07-22 | $33.88 | $39.58 | 55,994,000 | — | — |
| 2014-07-21 | $27.01 | $31.55 | 22,630,600 | — | — |
| 2014-07-18 | $30.42 | $35.53 | 1,994,800 | — | — |
| 2014-07-17 | $29.92 | $34.95 | 4,654,800 | — | — |
| 2014-07-16 | $30.76 | $35.93 | 5,517,000 | — | — |
| 2014-07-15 | $32.33 | $37.76 | 1,183,200 | — | — |
| 2014-07-14 | $32.24 | $37.66 | 2,321,000 | — | — |
| 2014-07-11 | $32.24 | $37.67 | 2,857,400 | — | — |
| 2014-07-10 | $32.49 | $37.96 | 1,764,600 | — | — |
| 2014-07-09 | $32.86 | $38.38 | 1,569,000 | — | — |
| 2014-07-08 | $32.74 | $38.24 | 1,592,000 | — | — |
| 2014-07-07 | $33.09 | $38.65 | 1,740,200 | — | — |
| 2014-07-03 | $33.05 | $38.61 | 1,313,200 | — | — |
| 2014-07-02 | $32.81 | $38.33 | 1,538,000 | — | — |
| 2014-07-01 | $32.40 | $37.85 | 3,556,600 | — | — |
| 2014-06-30 | $32.27 | $37.69 | 1,988,600 | — | — |
| 2014-06-27 | $32.57 | $38.04 | 3,858,200 | — | — |
| 2014-06-26 | $32.12 | $37.52 | 1,459,000 | — | — |
| 2014-06-25 | $32.06 | $37.44 | 2,414,600 | — | — |
| 2014-06-24 | $31.88 | $37.24 | 4,736,200 | — | — |
| 2014-06-23 | $32.85 | $38.37 | 2,390,600 | — | — |
| 2014-06-20 | $32.45 | $37.90 | 3,653,200 | — | — |
| 2014-06-19 | $32.74 | $38.24 | 1,862,400 | — | — |
| 2014-06-18 | $32.35 | $37.78 | 1,209,400 | — | — |
| 2014-06-17 | $31.84 | $37.19 | 1,072,400 | — | — |
| 2014-06-16 | $31.80 | $37.14 | 1,165,000 | — | — |
| 2014-06-13 | $31.54 | $36.84 | 2,185,800 | — | — |
| 2014-06-12 | $31.51 | $36.81 | 1,642,600 | — | — |
| 2014-06-11 | $31.58 | $36.89 | 1,730,600 | — | — |
| 2014-06-10 | $31.80 | $37.14 | 2,557,400 | — | — |
| 2014-06-09 | $31.80 | $37.15 | 2,059,800 | — | — |
| 2014-06-06 | $32.27 | $37.69 | 1,930,400 | — | — |
| 2014-06-05 | $32.67 | $38.16 | 1,164,600 | — | — |
| 2014-06-04 | $32.40 | $37.84 | 1,906,800 | — | — |
| 2014-06-03 | $32.33 | $37.77 | 2,266,800 | — | — |
| 2014-06-02 | $32.40 | $37.84 | 2,092,000 | — | — |
| 2014-05-30 | $32.42 | $37.86 | 1,885,000 | — | — |
| 2014-05-29 | $32.56 | $38.04 | 1,784,000 | — | — |
| 2014-05-28 | $32.51 | $37.97 | 2,453,800 | — | — |
| 2014-05-27 | $32.28 | $37.70 | 1,810,200 | — | — |
| 2014-05-23 | $31.98 | $37.35 | 1,129,200 | — | — |
| 2014-05-22 | $31.60 | $36.91 | 1,044,600 | — | — |
| 2014-05-21 | $31.68 | $37.01 | 2,272,800 | — | — |
| 2014-05-20 | $31.11 | $36.34 | 1,806,800 | — | — |
| 2014-05-19 | $31.44 | $36.72 | 2,938,600 | — | — |
| 2014-05-16 | $30.85 | $36.04 | 3,290,400 | — | — |
| 2014-05-15 | $30.73 | $35.90 | 2,764,400 | — | — |
| 2014-05-14 | $30.62 | $35.77 | 1,374,200 | — | — |
| 2014-05-13 | $30.58 | $35.72 | 1,971,600 | — | — |
| 2014-05-12 | $30.62 | $35.77 | 3,841,600 | — | — |
| 2014-05-09 | $30.85 | $36.04 | 2,230,400 | — | — |
| 2014-05-08 | $30.82 | $35.99 | 2,070,800 | — | — |
| 2014-05-07 | $30.94 | $36.14 | 5,922,800 | — | — |
| 2014-05-06 | $29.78 | $34.79 | 2,695,000 | — | — |
| 2014-05-05 | $30.21 | $35.28 | 1,883,000 | — | — |
| 2014-05-02 | $29.98 | $35.01 | 2,805,800 | — | — |
| 2014-05-01 | $29.80 | $34.80 | 3,385,600 | — | — |
| 2014-04-30 | $29.99 | $35.03 | 4,524,600 | — | — |
| 2014-04-29 | $30.08 | $35.13 | 11,120,600 | — | — |
| 2014-04-28 | $29.42 | $34.37 | 5,818,200 | — | — |
| 2014-04-25 | $28.92 | $33.78 | 1,790,600 | — | — |
| 2014-04-24 | $28.80 | $33.64 | 1,971,400 | — | — |
| 2014-04-23 | $28.83 | $33.68 | 2,568,800 | — | — |
| 2014-04-22 | $29.17 | $34.07 | 3,374,200 | — | — |
| 2014-04-21 | $28.65 | $33.47 | 3,651,000 | — | — |
| 2014-04-17 | $27.55 | $32.18 | 7,639,200 | — | — |
| 2014-04-16 | $27.64 | $32.28 | 4,408,600 | — | — |
| 2014-04-15 | $27.42 | $32.02 | 9,154,200 | — | — |
| 2014-04-14 | $26.88 | $31.39 | 12,423,600 | — | — |
| 2014-04-11 | $25.74 | $30.07 | 17,665,800 | — | — |
| 2014-04-10 | $29.92 | $34.95 | 4,653,600 | — | — |
| 2014-04-09 | $29.94 | $34.97 | 4,978,800 | — | — |
| 2014-04-08 | $28.91 | $33.76 | 2,756,800 | — | — |
| 2014-04-07 | $28.58 | $33.39 | 2,040,000 | — | — |
| 2014-04-04 | $28.58 | $33.38 | 3,217,000 | — | — |
| 2014-04-03 | $29.42 | $34.36 | 3,195,000 | — | — |
| 2014-04-02 | $29.41 | $34.35 | 4,034,200 | — | — |
| 2014-04-01 | $29.10 | $33.99 | 3,808,000 | — | — |
| 2014-03-31 | $28.64 | $33.45 | 4,998,400 | — | — |
| 2014-03-28 | $27.83 | $32.50 | 3,707,200 | — | — |
| 2014-03-27 | $27.22 | $31.80 | 4,425,200 | — | — |
| 2014-03-26 | $26.70 | $31.19 | 3,436,000 | — | — |
| 2014-03-25 | $26.75 | $31.25 | 3,947,400 | — | — |
| 2014-03-24 | $26.43 | $30.87 | 10,587,800 | — | — |
| 2014-03-21 | $24.77 | $28.93 | 8,130,800 | — | — |
| 2014-03-20 | $25.40 | $29.66 | 7,738,000 | — | — |
| 2014-03-19 | $26.36 | $30.79 | 4,970,800 | — | — |
| 2014-03-18 | $26.43 | $30.88 | 9,663,000 | — | — |
| 2014-03-17 | $26.75 | $31.25 | 12,875,800 | — | — |
| 2014-03-14 | $29.02 | $33.90 | 9,538,600 | — | — |
| 2014-03-13 | $28.66 | $33.47 | 13,845,400 | — | — |
| 2014-03-12 | $30.29 | $35.38 | 31,954,400 | — | — |
| 2014-03-11 | $32.70 | $38.19 | 6,233,800 | — | — |
| 2014-03-10 | $33.08 | $38.64 | 4,579,400 | — | — |
| 2014-03-07 | $32.37 | $37.81 | 3,071,800 | — | — |
| 2014-03-06 | $32.96 | $38.50 | 2,643,200 | — | — |
| 2014-03-05 | $33.13 | $38.70 | 2,291,600 | — | — |
| 2014-03-04 | $32.94 | $38.48 | 3,405,000 | — | — |
| 2014-03-03 | $32.50 | $37.96 | 4,262,000 | — | — |
| 2014-02-28 | $33.30 | $38.90 | 2,543,600 | — | — |
| 2014-02-27 | $33.64 | $39.12 | 3,483,400 | — | — |
| 2014-02-26 | $33.31 | $38.74 | 5,203,200 | — | — |
| 2014-02-25 | $34.17 | $39.74 | 4,366,800 | — | — |
| 2014-02-24 | $33.51 | $38.96 | 3,722,000 | — | — |
| 2014-02-21 | $33.36 | $38.79 | 3,882,400 | — | — |
| 2014-02-20 | $33.47 | $38.92 | 4,585,600 | — | — |
| 2014-02-19 | $33.09 | $38.48 | 10,259,000 | — | — |
| 2014-02-18 | $34.47 | $40.08 | 8,900,000 | — | — |
| 2014-02-14 | $33.20 | $38.60 | 3,336,800 | — | — |
| 2014-02-13 | $33.45 | $38.90 | 3,534,600 | — | — |
| 2014-02-12 | $32.79 | $38.14 | 3,382,400 | — | — |
| 2014-02-11 | $33.10 | $38.49 | 6,625,400 | — | — |
| 2014-02-10 | $33.62 | $39.09 | 5,421,000 | — | — |
| 2014-02-07 | $33.69 | $39.17 | 4,649,200 | — | — |
| 2014-02-06 | $33.92 | $39.44 | 5,468,600 | — | — |
| 2014-02-05 | $33.95 | $39.48 | 8,420,600 | — | — |
| 2014-02-04 | $33.63 | $39.11 | 12,826,400 | — | — |
| 2014-02-03 | $34.51 | $40.13 | 17,767,600 | — | — |
| 2014-01-31 | $32.19 | $37.43 | 4,522,600 | — | — |
| 2014-01-30 | $32.38 | $37.66 | 5,716,600 | — | — |
| 2014-01-29 | $31.41 | $36.53 | 7,357,000 | — | — |
| 2014-01-28 | $31.27 | $36.36 | 11,938,000 | — | — |
| 2014-01-27 | $32.03 | $37.25 | 12,046,800 | — | — |
| 2014-01-24 | $30.03 | $34.92 | 17,678,800 | — | — |
| 2014-01-23 | $32.96 | $38.33 | 31,523,200 | — | — |
| 2014-01-22 | $36.76 | $42.75 | 4,239,000 | — | — |
| 2014-01-21 | $36.47 | $42.41 | 5,037,200 | — | — |
| 2014-01-17 | $35.10 | $40.82 | 12,114,200 | — | — |
| 2014-01-16 | $35.81 | $41.65 | 25,361,800 | — | — |
| 2014-01-15 | $39.69 | $46.16 | 5,537,000 | — | — |
| 2014-01-14 | $40.40 | $46.97 | 2,477,600 | — | — |
| 2014-01-13 | $39.92 | $46.42 | 5,306,200 | — | — |
| 2014-01-10 | $40.90 | $47.57 | 5,362,400 | — | — |
| 2014-01-09 | $40.75 | $47.39 | 5,942,600 | — | — |
| 2014-01-08 | $40.66 | $47.28 | 6,567,000 | — | — |
| 2014-01-07 | $39.83 | $46.32 | 8,918,200 | — | — |
| 2014-01-06 | $38.67 | $44.97 | 3,778,200 | — | — |
| 2014-01-03 | $38.54 | $44.82 | 14,917,800 | — | — |
| 2014-01-02 | $39.92 | $46.42 | 3,741,400 | — | — |