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
- 2005-02-14 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 | $22.78 | $29.66 | 3,027,400 | — | — |
| 2014-12-30 | $23.32 | $30.37 | 2,295,700 | — | — |
| 2014-12-29 | $23.46 | $30.55 | 1,861,100 | — | — |
| 2014-12-26 | $23.66 | $30.81 | 1,298,800 | — | — |
| 2014-12-24 | $23.39 | $30.46 | 1,251,100 | — | — |
| 2014-12-23 | $23.52 | $30.63 | 3,030,700 | — | — |
| 2014-12-22 | $22.89 | $29.81 | 3,043,500 | — | — |
| 2014-12-19 | $22.82 | $29.72 | 2,984,300 | — | — |
| 2014-12-18 | $22.66 | $29.51 | 5,931,500 | — | — |
| 2014-12-17 | $22.27 | $29.00 | 5,405,800 | — | — |
| 2014-12-16 | $21.34 | $27.79 | 7,253,000 | — | — |
| 2014-12-15 | $21.30 | $27.74 | 7,747,300 | — | — |
| 2014-12-12 | $21.55 | $28.06 | 15,357,400 | — | — |
| 2014-12-11 | $22.96 | $29.90 | 10,580,700 | — | — |
| 2014-12-10 | $24.78 | $32.11 | 4,215,800 | — | — |
| 2014-12-09 | $25.46 | $32.99 | 4,140,600 | — | — |
| 2014-12-08 | $25.12 | $32.55 | 7,273,000 | — | — |
| 2014-12-05 | $25.45 | $32.97 | 3,261,500 | — | — |
| 2014-12-04 | $24.96 | $32.34 | 2,746,900 | — | — |
| 2014-12-03 | $25.06 | $32.47 | 4,225,700 | — | — |
| 2014-12-02 | $24.95 | $32.33 | 5,669,900 | — | — |
| 2014-12-01 | $25.17 | $32.61 | 4,870,700 | — | — |
| 2014-11-28 | $25.52 | $33.06 | 3,736,600 | — | — |
| 2014-11-26 | $26.24 | $34.00 | 1,894,400 | — | — |
| 2014-11-25 | $26.39 | $34.19 | 3,040,500 | — | — |
| 2014-11-24 | $26.53 | $34.37 | 2,532,500 | — | — |
| 2014-11-21 | $26.67 | $34.55 | 3,194,800 | — | — |
| 2014-11-20 | $26.35 | $34.14 | 3,501,500 | — | — |
| 2014-11-19 | $26.04 | $33.74 | 1,823,000 | — | — |
| 2014-11-18 | $26.33 | $34.11 | 5,624,200 | — | — |
| 2014-11-17 | $25.73 | $33.34 | 2,753,200 | — | — |
| 2014-11-14 | $25.74 | $33.35 | 3,534,000 | — | — |
| 2014-11-13 | $25.21 | $32.66 | 3,866,500 | — | — |
| 2014-11-12 | $24.89 | $32.25 | 2,797,000 | — | — |
| 2014-11-11 | $25.19 | $32.64 | 2,321,800 | — | — |
| 2014-11-10 | $24.93 | $32.30 | 2,413,100 | — | — |
| 2014-11-07 | $24.69 | $31.99 | 2,729,400 | — | — |
| 2014-11-06 | $24.94 | $32.31 | 4,263,500 | — | — |
| 2014-11-05 | $24.37 | $31.57 | 2,066,100 | — | — |
| 2014-11-04 | $23.86 | $30.91 | 3,697,000 | — | — |
| 2014-11-03 | $24.07 | $31.19 | 3,034,000 | — | — |
| 2014-10-31 | $24.40 | $31.61 | 2,430,900 | — | — |
| 2014-10-30 | $23.97 | $31.06 | 3,211,900 | — | — |
| 2014-10-29 | $23.73 | $30.75 | 2,683,200 | — | — |
| 2014-10-28 | $24.07 | $31.19 | 6,434,700 | — | — |
| 2014-10-27 | $23.10 | $29.93 | 6,738,200 | — | — |
| 2014-10-24 | $24.50 | $31.74 | 7,793,100 | — | — |
| 2014-10-23 | $24.47 | $31.70 | 2,584,300 | — | — |
| 2014-10-22 | $24.21 | $31.37 | 4,476,000 | — | — |
| 2014-10-21 | $24.66 | $31.95 | 8,611,100 | — | — |
| 2014-10-20 | $23.15 | $29.99 | 3,414,900 | — | — |
| 2014-10-17 | $23.30 | $30.19 | 7,110,800 | — | — |
| 2014-10-16 | $22.58 | $29.26 | 8,440,500 | — | — |
| 2014-10-15 | $21.70 | $28.11 | 7,604,600 | — | — |
| 2014-10-14 | $21.26 | $27.54 | 6,592,200 | — | — |
| 2014-10-13 | $21.54 | $27.91 | 6,253,600 | — | — |
| 2014-10-10 | $22.78 | $29.51 | 6,875,500 | — | — |
| 2014-10-09 | $23.75 | $30.77 | 5,351,200 | — | — |
| 2014-10-08 | $25.03 | $32.43 | 6,874,600 | — | — |
| 2014-10-07 | $25.25 | $32.71 | 3,537,000 | — | — |
| 2014-10-06 | $25.82 | $33.45 | 3,611,800 | — | — |
| 2014-10-03 | $25.59 | $33.15 | 2,886,200 | — | — |
| 2014-10-02 | $25.32 | $32.81 | 3,362,900 | — | — |
| 2014-10-01 | $25.50 | $33.04 | 3,590,700 | — | — |
| 2014-09-30 | $25.99 | $33.67 | 3,024,300 | — | — |
| 2014-09-29 | $26.41 | $34.22 | 1,804,100 | — | — |
| 2014-09-26 | $26.85 | $34.79 | 1,662,500 | — | — |
| 2014-09-25 | $26.66 | $34.54 | 2,013,600 | — | — |
| 2014-09-24 | $27.29 | $35.36 | 1,976,800 | — | — |
| 2014-09-23 | $27.03 | $35.02 | 1,900,900 | — | — |
| 2014-09-22 | $27.37 | $35.46 | 2,944,500 | — | — |
| 2014-09-19 | $28.19 | $36.52 | 1,895,000 | — | — |
| 2014-09-18 | $28.43 | $36.83 | 2,018,700 | — | — |
| 2014-09-17 | $28.44 | $36.69 | 6,315,600 | — | — |
| 2014-09-16 | $28.77 | $37.11 | 3,639,400 | — | — |
| 2014-09-15 | $28.17 | $36.34 | 2,484,700 | — | — |
| 2014-09-12 | $28.49 | $36.75 | 2,661,400 | — | — |
| 2014-09-11 | $28.88 | $37.25 | 5,323,300 | — | — |
| 2014-09-10 | $28.71 | $37.03 | 7,134,700 | — | — |
| 2014-09-09 | $26.96 | $34.78 | 1,905,600 | — | — |
| 2014-09-08 | $27.35 | $35.28 | 1,449,400 | — | — |
| 2014-09-05 | $27.65 | $35.67 | 2,910,500 | — | — |
| 2014-09-04 | $27.26 | $35.16 | 3,309,200 | — | — |
| 2014-09-03 | $27.29 | $35.20 | 3,234,900 | — | — |
| 2014-09-02 | $26.73 | $34.48 | 2,073,700 | — | — |
| 2014-08-29 | $26.89 | $34.69 | 980,600 | — | — |
| 2014-08-28 | $26.92 | $34.72 | 1,060,600 | — | — |
| 2014-08-27 | $26.82 | $34.60 | 1,347,200 | — | — |
| 2014-08-26 | $26.67 | $34.40 | 2,724,000 | — | — |
| 2014-08-25 | $27.10 | $34.96 | 1,305,900 | — | — |
| 2014-08-22 | $27.13 | $35.00 | 1,469,900 | — | — |
| 2014-08-21 | $27.55 | $35.54 | 2,898,700 | — | — |
| 2014-08-20 | $27.44 | $35.40 | 2,794,400 | — | — |
| 2014-08-19 | $27.01 | $34.84 | 2,061,800 | — | — |
| 2014-08-18 | $26.90 | $34.70 | 3,321,300 | — | — |
| 2014-08-15 | $26.73 | $34.48 | 3,421,400 | — | — |
| 2014-08-14 | $26.96 | $34.78 | 2,909,200 | — | — |
| 2014-08-13 | $27.09 | $34.94 | 3,901,000 | — | — |
| 2014-08-12 | $27.07 | $34.92 | 1,663,600 | — | — |
| 2014-08-11 | $26.96 | $34.78 | 1,636,700 | — | — |
| 2014-08-08 | $26.99 | $34.82 | 1,256,200 | — | — |
| 2014-08-07 | $26.67 | $34.40 | 2,002,600 | — | — |
| 2014-08-06 | $26.67 | $34.40 | 1,615,300 | — | — |
| 2014-08-05 | $26.60 | $34.31 | 2,504,000 | — | — |
| 2014-08-04 | $27.01 | $34.84 | 3,490,000 | — | — |
| 2014-08-01 | $26.52 | $34.21 | 3,717,700 | — | — |
| 2014-07-31 | $26.05 | $33.60 | 4,046,400 | — | — |
| 2014-07-30 | $26.53 | $34.22 | 5,506,800 | — | — |
| 2014-07-29 | $26.73 | $34.48 | 3,260,000 | — | — |
| 2014-07-28 | $27.20 | $35.09 | 1,224,100 | — | — |
| 2014-07-25 | $27.26 | $35.16 | 1,790,700 | — | — |
| 2014-07-24 | $27.28 | $35.19 | 2,180,700 | — | — |
| 2014-07-23 | $27.44 | $35.40 | 1,344,900 | — | — |
| 2014-07-22 | $27.30 | $35.21 | 1,886,700 | — | — |
| 2014-07-21 | $27.11 | $34.97 | 966,800 | — | — |
| 2014-07-18 | $27.17 | $35.05 | 1,820,600 | — | — |
| 2014-07-17 | $26.76 | $34.52 | 2,124,400 | — | — |
| 2014-07-16 | $27.30 | $35.21 | 1,888,500 | — | — |
| 2014-07-15 | $27.44 | $35.40 | 3,331,500 | — | — |
| 2014-07-14 | $27.19 | $35.07 | 1,303,900 | — | — |
| 2014-07-11 | $27.26 | $35.16 | 1,615,600 | — | — |
| 2014-07-10 | $27.16 | $35.03 | 4,304,900 | — | — |
| 2014-07-09 | $27.40 | $35.34 | 1,967,300 | — | — |
| 2014-07-08 | $27.35 | $35.28 | 2,339,200 | — | — |
| 2014-07-07 | $27.66 | $35.68 | 2,120,500 | — | — |
| 2014-07-03 | $28.31 | $36.52 | 2,025,100 | — | — |
| 2014-07-02 | $27.82 | $35.89 | 1,701,900 | — | — |
| 2014-07-01 | $28.01 | $36.13 | 2,549,200 | — | — |
| 2014-06-30 | $28.10 | $36.25 | 1,639,600 | — | — |
| 2014-06-27 | $28.00 | $36.12 | 3,505,400 | — | — |
| 2014-06-26 | $27.84 | $35.91 | 1,712,600 | — | — |
| 2014-06-25 | $27.76 | $35.81 | 1,890,500 | — | — |
| 2014-06-24 | $27.39 | $35.33 | 2,260,600 | — | — |
| 2014-06-23 | $27.65 | $35.67 | 2,076,700 | — | — |
| 2014-06-20 | $27.89 | $35.98 | 3,885,600 | — | — |
| 2014-06-19 | $28.10 | $36.25 | 2,197,700 | — | — |
| 2014-06-18 | $28.05 | $36.18 | 3,951,700 | — | — |
| 2014-06-17 | $27.76 | $35.81 | 2,088,100 | — | — |
| 2014-06-16 | $27.82 | $35.89 | 1,609,500 | — | — |
| 2014-06-13 | $28.09 | $36.23 | 2,188,500 | — | — |
| 2014-06-12 | $27.90 | $35.99 | 2,070,600 | — | — |
| 2014-06-11 | $28.41 | $36.49 | 2,792,600 | — | — |
| 2014-06-10 | $28.83 | $37.02 | 4,081,500 | — | — |
| 2014-06-09 | $28.70 | $36.86 | 5,069,300 | — | — |
| 2014-06-06 | $28.72 | $36.88 | 7,357,800 | — | — |
| 2014-06-05 | $27.58 | $35.42 | 1,948,400 | — | — |
| 2014-06-04 | $27.24 | $34.98 | 2,285,100 | — | — |
| 2014-06-03 | $27.07 | $34.76 | 2,997,200 | — | — |
| 2014-06-02 | $26.82 | $34.44 | 1,687,200 | — | — |
| 2014-05-30 | $26.69 | $34.28 | 1,895,500 | — | — |
| 2014-05-29 | $26.94 | $34.60 | 1,378,100 | — | — |
| 2014-05-28 | $26.49 | $34.02 | 2,295,800 | — | — |
| 2014-05-27 | $26.45 | $33.97 | 2,750,900 | — | — |
| 2014-05-23 | $26.88 | $34.52 | 3,436,300 | — | — |
| 2014-05-22 | $26.20 | $33.65 | 2,271,800 | — | — |
| 2014-05-21 | $26.12 | $33.54 | 2,315,800 | — | — |
| 2014-05-20 | $25.65 | $32.94 | 2,646,100 | — | — |
| 2014-05-19 | $25.85 | $33.20 | 3,127,100 | — | — |
| 2014-05-16 | $25.20 | $32.36 | 1,704,300 | — | — |
| 2014-05-15 | $25.03 | $32.14 | 2,971,300 | — | — |
| 2014-05-14 | $25.49 | $32.74 | 3,432,900 | — | — |
| 2014-05-13 | $25.51 | $32.76 | 2,071,100 | — | — |
| 2014-05-12 | $25.82 | $33.16 | 2,228,200 | — | — |
| 2014-05-09 | $25.16 | $32.31 | 2,571,300 | — | — |
| 2014-05-08 | $25.21 | $32.38 | 3,154,200 | — | — |
| 2014-05-07 | $25.47 | $32.71 | 2,927,900 | — | — |
| 2014-05-06 | $25.17 | $32.32 | 2,722,700 | — | — |
| 2014-05-05 | $25.43 | $32.66 | 3,197,000 | — | — |
| 2014-05-02 | $25.38 | $32.59 | 2,989,600 | — | — |
| 2014-05-01 | $25.10 | $32.23 | 4,320,300 | — | — |
| 2014-04-30 | $25.05 | $32.17 | 4,921,400 | — | — |
| 2014-04-29 | $25.13 | $32.27 | 6,282,000 | — | — |
| 2014-04-28 | $24.65 | $31.66 | 5,377,000 | — | — |
| 2014-04-25 | $24.49 | $31.45 | 1,786,900 | — | — |
| 2014-04-24 | $24.77 | $31.81 | 1,846,400 | — | — |
| 2014-04-23 | $24.74 | $31.77 | 1,727,500 | — | — |
| 2014-04-22 | $25.04 | $32.16 | 2,653,900 | — | — |
| 2014-04-21 | $24.84 | $31.90 | 1,592,300 | — | — |
| 2014-04-17 | $24.92 | $32.00 | 2,943,700 | — | — |
| 2014-04-16 | $24.93 | $32.02 | 2,164,100 | — | — |
| 2014-04-15 | $24.31 | $31.22 | 4,546,600 | — | — |
| 2014-04-14 | $24.19 | $31.07 | 3,464,500 | — | — |
| 2014-04-11 | $24.20 | $31.08 | 4,024,200 | — | — |
| 2014-04-10 | $24.83 | $31.89 | 3,275,800 | — | — |
| 2014-04-09 | $25.60 | $32.88 | 4,379,100 | — | — |
| 2014-04-08 | $24.93 | $32.02 | 3,772,400 | — | — |
| 2014-04-07 | $24.87 | $31.94 | 3,913,700 | — | — |
| 2014-04-04 | $25.52 | $32.77 | 5,918,400 | — | — |
| 2014-04-03 | $25.51 | $32.76 | 2,673,000 | — | — |
| 2014-04-02 | $25.18 | $32.34 | 3,039,000 | — | — |
| 2014-04-01 | $24.88 | $31.95 | 3,812,500 | — | — |
| 2014-03-31 | $24.42 | $31.36 | 3,738,100 | — | — |
| 2014-03-28 | $23.84 | $30.62 | 3,185,500 | — | — |
| 2014-03-27 | $23.58 | $30.28 | 4,078,500 | — | — |
| 2014-03-26 | $23.00 | $29.54 | 2,150,600 | — | — |
| 2014-03-25 | $23.33 | $29.96 | 3,310,600 | — | — |
| 2014-03-24 | $23.42 | $30.08 | 2,796,600 | — | — |
| 2014-03-21 | $23.77 | $30.53 | 3,005,800 | — | — |
| 2014-03-20 | $24.21 | $31.09 | 2,902,300 | — | — |
| 2014-03-19 | $23.90 | $30.69 | 3,364,800 | — | — |
| 2014-03-18 | $23.69 | $30.42 | 2,408,000 | — | — |
| 2014-03-17 | $23.31 | $29.94 | 2,106,000 | — | — |
| 2014-03-14 | $23.29 | $29.91 | 3,290,200 | — | — |
| 2014-03-13 | $23.14 | $29.72 | 3,141,600 | — | — |
| 2014-03-12 | $23.66 | $30.39 | 2,757,200 | — | — |
| 2014-03-11 | $23.69 | $30.26 | 3,981,600 | — | — |
| 2014-03-10 | $24.15 | $30.85 | 3,885,800 | — | — |
| 2014-03-07 | $24.41 | $31.18 | 4,207,100 | — | — |
| 2014-03-06 | $24.59 | $31.41 | 11,979,400 | — | — |
| 2014-03-05 | $24.32 | $31.07 | 8,914,400 | — | — |
| 2014-03-04 | $24.30 | $31.04 | 5,661,100 | — | — |
| 2014-03-03 | $24.18 | $30.89 | 3,006,500 | — | — |
| 2014-02-28 | $24.36 | $31.12 | 4,905,200 | — | — |
| 2014-02-27 | $24.51 | $31.31 | 4,272,500 | — | — |
| 2014-02-26 | $24.05 | $30.72 | 4,004,800 | — | — |
| 2014-02-25 | $23.83 | $30.44 | 3,553,900 | — | — |
| 2014-02-24 | $23.52 | $30.05 | 1,516,700 | — | — |
| 2014-02-21 | $23.43 | $29.93 | 1,683,300 | — | — |
| 2014-02-20 | $23.47 | $29.98 | 3,122,200 | — | — |
| 2014-02-19 | $23.23 | $29.68 | 3,800,400 | — | — |
| 2014-02-18 | $23.45 | $29.96 | 3,125,600 | — | — |
| 2014-02-14 | $23.25 | $29.70 | 4,944,200 | — | — |
| 2014-02-13 | $22.73 | $29.04 | 4,405,700 | — | — |
| 2014-02-12 | $22.48 | $28.72 | 3,824,100 | — | — |
| 2014-02-11 | $22.62 | $28.90 | 8,083,300 | — | — |
| 2014-02-10 | $22.13 | $28.27 | 5,610,500 | — | — |
| 2014-02-07 | $21.93 | $28.01 | 4,463,300 | — | — |
| 2014-02-06 | $21.57 | $27.56 | 2,317,300 | — | — |
| 2014-02-05 | $21.22 | $27.11 | 2,357,100 | — | — |
| 2014-02-04 | $21.34 | $27.26 | 2,408,700 | — | — |
| 2014-02-03 | $21.28 | $27.18 | 2,438,800 | — | — |
| 2014-01-31 | $21.92 | $28.00 | 1,958,400 | — | — |
| 2014-01-30 | $22.21 | $28.37 | 2,589,500 | — | — |
| 2014-01-29 | $21.98 | $28.08 | 2,988,800 | — | — |
| 2014-01-28 | $21.97 | $28.07 | 2,490,700 | — | — |
| 2014-01-27 | $21.70 | $27.72 | 3,242,000 | — | — |
| 2014-01-24 | $21.79 | $27.84 | 5,096,900 | — | — |
| 2014-01-23 | $22.48 | $28.72 | 4,941,400 | — | — |
| 2014-01-22 | $22.33 | $28.53 | 8,454,100 | — | — |
| 2014-01-21 | $22.80 | $29.13 | 2,301,400 | — | — |
| 2014-01-17 | $23.11 | $29.52 | 1,466,200 | — | — |
| 2014-01-16 | $23.44 | $29.94 | 2,664,500 | — | — |
| 2014-01-15 | $23.56 | $30.10 | 2,369,300 | — | — |
| 2014-01-14 | $23.29 | $29.75 | 5,219,100 | — | — |
| 2014-01-13 | $22.70 | $29.00 | 5,718,700 | — | — |
| 2014-01-10 | $23.71 | $30.29 | 2,490,400 | — | — |
| 2014-01-09 | $23.92 | $30.56 | 1,834,600 | — | — |
| 2014-01-08 | $23.91 | $30.54 | 3,427,100 | — | — |
| 2014-01-07 | $23.47 | $29.98 | 2,578,400 | — | — |
| 2014-01-06 | $23.59 | $30.14 | 2,693,400 | — | — |
| 2014-01-03 | $23.68 | $30.25 | 2,962,200 | — | — |
| 2014-01-02 | $23.92 | $30.56 | 3,759,400 | — | — |