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
- 1993-05-03 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 | $21.83 | $25.63 | 1,502,700 | — | — |
| 2014-12-30 | $22.06 | $25.90 | 1,118,600 | — | — |
| 2014-12-29 | $22.07 | $25.91 | 1,673,400 | — | — |
| 2014-12-26 | $22.33 | $26.22 | 1,627,800 | — | — |
| 2014-12-24 | $21.88 | $25.69 | 682,600 | — | — |
| 2014-12-23 | $21.71 | $25.49 | 3,087,800 | — | — |
| 2014-12-22 | $21.61 | $25.37 | 3,891,800 | — | — |
| 2014-12-19 | $21.44 | $25.17 | 6,203,100 | — | — |
| 2014-12-18 | $20.96 | $24.61 | 5,630,600 | — | — |
| 2014-12-17 | $20.07 | $23.56 | 2,971,900 | — | — |
| 2014-12-16 | $19.69 | $23.12 | 2,375,900 | — | — |
| 2014-12-15 | $19.68 | $23.11 | 3,036,200 | — | — |
| 2014-12-12 | $19.51 | $22.91 | 1,366,900 | — | — |
| 2014-12-11 | $20.10 | $23.60 | 1,540,600 | — | — |
| 2014-12-10 | $20.03 | $23.52 | 1,482,200 | — | — |
| 2014-12-09 | $20.42 | $23.98 | 1,767,800 | — | — |
| 2014-12-08 | $20.25 | $23.78 | 1,841,100 | — | — |
| 2014-12-05 | $20.71 | $24.32 | 1,484,700 | — | — |
| 2014-12-04 | $20.66 | $24.26 | 1,213,400 | — | — |
| 2014-12-03 | $20.88 | $24.52 | 1,238,200 | — | — |
| 2014-12-02 | $20.61 | $24.20 | 1,552,300 | — | — |
| 2014-12-01 | $20.25 | $23.78 | 1,844,400 | — | — |
| 2014-11-28 | $20.75 | $24.36 | 1,040,800 | — | — |
| 2014-11-26 | $20.96 | $24.61 | 1,235,300 | — | — |
| 2014-11-25 | $20.92 | $24.56 | 1,003,000 | — | — |
| 2014-11-24 | $20.93 | $24.57 | 1,667,400 | — | — |
| 2014-11-21 | $20.62 | $24.21 | 1,984,200 | — | — |
| 2014-11-20 | $20.53 | $24.10 | 1,295,100 | — | — |
| 2014-11-19 | $20.57 | $24.15 | 1,793,400 | — | — |
| 2014-11-18 | $21.06 | $24.73 | 1,854,700 | — | — |
| 2014-11-17 | $20.82 | $24.45 | 2,332,800 | — | — |
| 2014-11-14 | $20.71 | $24.32 | 1,645,200 | — | — |
| 2014-11-13 | $20.52 | $24.09 | 3,254,700 | — | — |
| 2014-11-12 | $21.35 | $25.07 | 2,491,600 | — | — |
| 2014-11-11 | $21.11 | $24.69 | 1,672,400 | — | — |
| 2014-11-10 | $21.03 | $24.60 | 2,399,700 | — | — |
| 2014-11-07 | $21.13 | $24.72 | 2,546,700 | — | — |
| 2014-11-06 | $21.09 | $24.67 | 3,476,700 | — | — |
| 2014-11-05 | $21.08 | $24.66 | 3,827,400 | — | — |
| 2014-11-04 | $20.85 | $24.39 | 36,679,300 | — | — |
| 2014-11-03 | $21.29 | $24.90 | 2,743,700 | — | — |
| 2014-10-31 | $20.95 | $24.50 | 3,043,500 | — | — |
| 2014-10-30 | $20.37 | $23.83 | 2,464,300 | — | — |
| 2014-10-29 | $20.05 | $23.45 | 2,805,900 | — | — |
| 2014-10-28 | $20.11 | $23.52 | 2,845,800 | — | — |
| 2014-10-27 | $19.27 | $22.54 | 1,734,900 | — | — |
| 2014-10-24 | $19.43 | $22.73 | 1,523,700 | — | — |
| 2014-10-23 | $19.31 | $22.59 | 1,941,000 | — | — |
| 2014-10-22 | $18.86 | $22.06 | 2,698,300 | — | — |
| 2014-10-21 | $19.18 | $22.43 | 1,849,000 | — | — |
| 2014-10-20 | $18.62 | $21.78 | 2,719,000 | — | — |
| 2014-10-17 | $18.49 | $21.63 | 2,284,900 | — | — |
| 2014-10-16 | $18.49 | $21.63 | 5,395,200 | — | — |
| 2014-10-15 | $18.50 | $21.64 | 5,886,200 | — | — |
| 2014-10-14 | $18.78 | $21.97 | 3,979,500 | — | — |
| 2014-10-13 | $18.25 | $21.35 | 5,844,800 | — | — |
| 2014-10-10 | $18.20 | $21.29 | 4,081,900 | — | — |
| 2014-10-09 | $19.39 | $22.68 | 2,520,100 | — | — |
| 2014-10-08 | $19.82 | $23.18 | 2,413,900 | — | — |
| 2014-10-07 | $19.49 | $22.80 | 2,448,900 | — | — |
| 2014-10-06 | $19.95 | $23.34 | 2,063,500 | — | — |
| 2014-10-03 | $19.98 | $23.37 | 2,277,600 | — | — |
| 2014-10-02 | $19.85 | $23.22 | 2,814,500 | — | — |
| 2014-10-01 | $19.77 | $23.12 | 3,408,500 | — | — |
| 2014-09-30 | $20.17 | $23.59 | 2,737,300 | — | — |
| 2014-09-29 | $20.41 | $23.87 | 2,521,000 | — | — |
| 2014-09-26 | $20.60 | $24.10 | 3,093,600 | — | — |
| 2014-09-25 | $20.39 | $23.85 | 7,359,600 | — | — |
| 2014-09-24 | $20.85 | $24.39 | 4,063,200 | — | — |
| 2014-09-23 | $20.87 | $24.41 | 1,926,800 | — | — |
| 2014-09-22 | $21.04 | $24.61 | 1,871,800 | — | — |
| 2014-09-19 | $21.34 | $24.96 | 3,557,700 | — | — |
| 2014-09-18 | $21.60 | $25.27 | 1,298,300 | — | — |
| 2014-09-17 | $21.64 | $25.31 | 1,381,300 | — | — |
| 2014-09-16 | $21.55 | $25.21 | 1,399,000 | — | — |
| 2014-09-15 | $21.45 | $25.09 | 1,422,300 | — | — |
| 2014-09-12 | $21.50 | $25.15 | 1,745,900 | — | — |
| 2014-09-11 | $21.87 | $25.58 | 1,522,600 | — | — |
| 2014-09-10 | $21.53 | $25.18 | 1,293,600 | — | — |
| 2014-09-09 | $21.21 | $24.81 | 1,513,800 | — | — |
| 2014-09-08 | $21.41 | $25.04 | 1,380,800 | — | — |
| 2014-09-05 | $21.39 | $25.02 | 1,675,200 | — | — |
| 2014-09-04 | $21.48 | $25.12 | 1,229,000 | — | — |
| 2014-09-03 | $21.52 | $25.17 | 1,836,500 | — | — |
| 2014-09-02 | $21.56 | $25.22 | 1,405,500 | — | — |
| 2014-08-29 | $21.58 | $25.24 | 759,000 | — | — |
| 2014-08-28 | $21.44 | $25.08 | 879,300 | — | — |
| 2014-08-27 | $21.44 | $25.08 | 1,139,800 | — | — |
| 2014-08-26 | $21.52 | $25.17 | 1,550,000 | — | — |
| 2014-08-25 | $21.69 | $25.37 | 1,100,600 | — | — |
| 2014-08-22 | $21.41 | $25.04 | 1,020,700 | — | — |
| 2014-08-21 | $21.49 | $25.14 | 1,078,200 | — | — |
| 2014-08-20 | $21.34 | $24.96 | 1,177,700 | — | — |
| 2014-08-19 | $21.13 | $24.72 | 997,700 | — | — |
| 2014-08-18 | $20.99 | $24.55 | 1,178,900 | — | — |
| 2014-08-15 | $20.55 | $24.04 | 1,317,500 | — | — |
| 2014-08-14 | $20.36 | $23.81 | 1,074,100 | — | — |
| 2014-08-13 | $20.29 | $23.73 | 1,057,400 | — | — |
| 2014-08-12 | $20.11 | $23.43 | 1,145,000 | — | — |
| 2014-08-11 | $20.32 | $23.67 | 1,426,200 | — | — |
| 2014-08-08 | $19.92 | $23.21 | 1,468,100 | — | — |
| 2014-08-07 | $19.61 | $22.85 | 1,657,100 | — | — |
| 2014-08-06 | $20.05 | $23.36 | 1,240,000 | — | — |
| 2014-08-05 | $20.02 | $23.32 | 1,313,100 | — | — |
| 2014-08-04 | $20.22 | $23.56 | 1,132,100 | — | — |
| 2014-08-01 | $20.05 | $23.36 | 1,643,300 | — | — |
| 2014-07-31 | $19.96 | $23.25 | 1,557,300 | — | — |
| 2014-07-30 | $20.62 | $24.02 | 1,497,900 | — | — |
| 2014-07-29 | $20.48 | $23.86 | 1,115,300 | — | — |
| 2014-07-28 | $20.64 | $24.05 | 1,342,600 | — | — |
| 2014-07-25 | $20.77 | $24.20 | 1,124,200 | — | — |
| 2014-07-24 | $20.79 | $24.22 | 1,954,300 | — | — |
| 2014-07-23 | $21.00 | $24.47 | 1,975,900 | — | — |
| 2014-07-22 | $21.12 | $24.61 | 1,874,500 | — | — |
| 2014-07-21 | $20.95 | $24.41 | 2,066,500 | — | — |
| 2014-07-18 | $20.80 | $24.23 | 1,598,800 | — | — |
| 2014-07-17 | $20.44 | $23.81 | 1,941,600 | — | — |
| 2014-07-16 | $20.58 | $23.98 | 1,353,100 | — | — |
| 2014-07-15 | $20.68 | $24.09 | 1,817,900 | — | — |
| 2014-07-14 | $20.62 | $24.02 | 1,631,600 | — | — |
| 2014-07-11 | $20.72 | $24.14 | 2,221,400 | — | — |
| 2014-07-10 | $20.62 | $24.02 | 2,364,700 | — | — |
| 2014-07-09 | $20.76 | $24.19 | 1,829,800 | — | — |
| 2014-07-08 | $20.75 | $24.17 | 2,524,400 | — | — |
| 2014-07-07 | $21.09 | $24.57 | 1,948,900 | — | — |
| 2014-07-03 | $21.05 | $24.52 | 1,583,700 | — | — |
| 2014-07-02 | $20.99 | $24.45 | 1,735,100 | — | — |
| 2014-07-01 | $20.95 | $24.41 | 2,953,700 | — | — |
| 2014-06-30 | $20.90 | $24.35 | 2,291,900 | — | — |
| 2014-06-27 | $20.91 | $24.36 | 2,843,000 | — | — |
| 2014-06-26 | $20.85 | $24.29 | 1,369,400 | — | — |
| 2014-06-25 | $20.86 | $24.30 | 1,712,300 | — | — |
| 2014-06-24 | $20.75 | $24.17 | 3,061,600 | — | — |
| 2014-06-23 | $20.73 | $24.15 | 1,805,100 | — | — |
| 2014-06-20 | $20.48 | $23.86 | 4,948,700 | — | — |
| 2014-06-19 | $20.63 | $24.03 | 4,562,100 | — | — |
| 2014-06-18 | $20.10 | $23.42 | 3,315,800 | — | — |
| 2014-06-17 | $19.97 | $23.27 | 1,931,900 | — | — |
| 2014-06-16 | $19.76 | $23.02 | 1,674,100 | — | — |
| 2014-06-13 | $19.79 | $23.06 | 1,310,500 | — | — |
| 2014-06-12 | $19.69 | $22.94 | 1,359,900 | — | — |
| 2014-06-11 | $19.77 | $23.03 | 1,102,400 | — | — |
| 2014-06-10 | $19.86 | $23.14 | 1,180,100 | — | — |
| 2014-06-09 | $19.68 | $22.93 | 1,356,900 | — | — |
| 2014-06-06 | $19.48 | $22.69 | 1,168,100 | — | — |
| 2014-06-05 | $19.25 | $22.43 | 1,589,200 | — | — |
| 2014-06-04 | $18.76 | $21.86 | 930,600 | — | — |
| 2014-06-03 | $18.69 | $21.77 | 961,700 | — | — |
| 2014-06-02 | $18.75 | $21.84 | 700,800 | — | — |
| 2014-05-30 | $18.82 | $21.93 | 1,014,100 | — | — |
| 2014-05-29 | $18.94 | $22.07 | 1,207,300 | — | — |
| 2014-05-28 | $18.70 | $21.79 | 1,339,700 | — | — |
| 2014-05-27 | $18.76 | $21.86 | 2,027,700 | — | — |
| 2014-05-23 | $18.50 | $21.55 | 1,231,000 | — | — |
| 2014-05-22 | $18.11 | $21.10 | 1,426,600 | — | — |
| 2014-05-21 | $18.00 | $20.97 | 1,109,000 | — | — |
| 2014-05-20 | $17.87 | $20.82 | 1,245,900 | — | — |
| 2014-05-19 | $18.03 | $21.01 | 1,156,100 | — | — |
| 2014-05-16 | $17.76 | $20.69 | 1,550,300 | — | — |
| 2014-05-15 | $17.80 | $20.74 | 2,222,900 | — | — |
| 2014-05-14 | $17.85 | $20.80 | 1,086,400 | — | — |
| 2014-05-13 | $18.07 | $21.05 | 1,129,700 | — | — |
| 2014-05-12 | $18.18 | $21.09 | 1,650,700 | — | — |
| 2014-05-09 | $17.52 | $20.32 | 1,285,100 | — | — |
| 2014-05-08 | $17.61 | $20.43 | 1,453,100 | — | — |
| 2014-05-07 | $17.54 | $20.34 | 1,734,600 | — | — |
| 2014-05-06 | $17.53 | $20.33 | 1,268,100 | — | — |
| 2014-05-05 | $17.57 | $20.38 | 1,277,200 | — | — |
| 2014-05-02 | $17.60 | $20.41 | 1,084,500 | — | — |
| 2014-05-01 | $17.47 | $20.26 | 1,696,700 | — | — |
| 2014-04-30 | $17.26 | $20.02 | 2,148,700 | — | — |
| 2014-04-29 | $17.24 | $20.00 | 1,748,500 | — | — |
| 2014-04-28 | $17.47 | $20.26 | 1,531,800 | — | — |
| 2014-04-25 | $17.64 | $20.46 | 1,330,400 | — | — |
| 2014-04-24 | $18.00 | $20.88 | 2,004,100 | — | — |
| 2014-04-23 | $17.79 | $20.63 | 1,706,900 | — | — |
| 2014-04-22 | $17.79 | $20.63 | 2,262,900 | — | — |
| 2014-04-21 | $17.53 | $20.33 | 2,896,800 | — | — |
| 2014-04-17 | $17.60 | $20.41 | 2,112,400 | — | — |
| 2014-04-16 | $17.58 | $20.39 | 3,145,700 | — | — |
| 2014-04-15 | $17.35 | $20.12 | 4,685,300 | — | — |
| 2014-04-14 | $17.41 | $20.19 | 1,833,600 | — | — |
| 2014-04-11 | $17.23 | $19.99 | 2,910,500 | — | — |
| 2014-04-10 | $17.50 | $20.30 | 2,960,200 | — | — |
| 2014-04-09 | $18.27 | $21.19 | 1,919,200 | — | — |
| 2014-04-08 | $17.91 | $20.77 | 2,324,300 | — | — |
| 2014-04-07 | $17.88 | $20.74 | 3,549,900 | — | — |
| 2014-04-04 | $18.44 | $21.39 | 4,390,600 | — | — |
| 2014-04-03 | $18.53 | $21.49 | 1,987,500 | — | — |
| 2014-04-02 | $18.57 | $21.54 | 2,525,900 | — | — |
| 2014-04-01 | $18.11 | $21.01 | 1,841,000 | — | — |
| 2014-03-31 | $18.00 | $20.88 | 2,954,100 | — | — |
| 2014-03-28 | $17.76 | $20.60 | 1,760,100 | — | — |
| 2014-03-27 | $17.63 | $20.45 | 3,464,700 | — | — |
| 2014-03-26 | $17.44 | $20.23 | 2,032,400 | — | — |
| 2014-03-25 | $17.76 | $20.60 | 2,163,200 | — | — |
| 2014-03-24 | $17.78 | $20.62 | 2,740,500 | — | — |
| 2014-03-21 | $17.72 | $20.55 | 4,923,000 | — | — |
| 2014-03-20 | $17.74 | $20.58 | 8,419,400 | — | — |
| 2014-03-19 | $18.26 | $21.18 | 4,454,300 | — | — |
| 2014-03-18 | $18.40 | $21.34 | 3,060,100 | — | — |
| 2014-03-17 | $18.00 | $20.88 | 2,229,600 | — | — |
| 2014-03-14 | $17.73 | $20.56 | 2,695,700 | — | — |
| 2014-03-13 | $17.78 | $20.62 | 2,251,300 | — | — |
| 2014-03-12 | $18.09 | $20.98 | 1,838,600 | — | — |
| 2014-03-11 | $18.10 | $20.99 | 1,772,000 | — | — |
| 2014-03-10 | $18.32 | $21.25 | 1,651,400 | — | — |
| 2014-03-07 | $18.39 | $21.33 | 1,537,200 | — | — |
| 2014-03-06 | $18.38 | $21.32 | 2,214,600 | — | — |
| 2014-03-05 | $18.54 | $21.50 | 2,932,400 | — | — |
| 2014-03-04 | $18.81 | $21.82 | 2,309,100 | — | — |
| 2014-03-03 | $18.31 | $21.24 | 3,988,200 | — | — |
| 2014-02-28 | $18.51 | $21.47 | 5,454,100 | — | — |
| 2014-02-27 | $19.15 | $22.21 | 2,328,600 | — | — |
| 2014-02-26 | $19.33 | $22.42 | 1,972,500 | — | — |
| 2014-02-25 | $18.93 | $21.96 | 2,645,200 | — | — |
| 2014-02-24 | $18.69 | $21.68 | 1,550,200 | — | — |
| 2014-02-21 | $18.48 | $21.43 | 1,470,400 | — | — |
| 2014-02-20 | $18.69 | $21.68 | 1,651,600 | — | — |
| 2014-02-19 | $18.59 | $21.56 | 2,125,000 | — | — |
| 2014-02-18 | $18.47 | $21.42 | 3,481,100 | — | — |
| 2014-02-14 | $18.49 | $21.45 | 1,747,700 | — | — |
| 2014-02-13 | $18.49 | $21.45 | 2,498,300 | — | — |
| 2014-02-12 | $18.65 | $21.63 | 5,389,700 | — | — |
| 2014-02-11 | $18.68 | $21.57 | 3,177,200 | — | — |
| 2014-02-10 | $18.26 | $21.09 | 1,919,200 | — | — |
| 2014-02-07 | $18.01 | $20.80 | 2,717,000 | — | — |
| 2014-02-06 | $17.78 | $20.53 | 1,652,600 | — | — |
| 2014-02-05 | $17.37 | $20.06 | 2,311,900 | — | — |
| 2014-02-04 | $17.53 | $20.25 | 2,701,900 | — | — |
| 2014-02-03 | $17.50 | $20.21 | 4,547,400 | — | — |
| 2014-01-31 | $17.97 | $20.75 | 3,078,800 | — | — |
| 2014-01-30 | $18.26 | $21.09 | 2,646,300 | — | — |
| 2014-01-29 | $17.79 | $20.55 | 3,027,100 | — | — |
| 2014-01-28 | $18.05 | $20.85 | 4,510,700 | — | — |
| 2014-01-27 | $18.07 | $20.87 | 4,331,000 | — | — |
| 2014-01-24 | $17.96 | $20.74 | 5,626,400 | — | — |
| 2014-01-23 | $18.56 | $21.44 | 5,248,700 | — | — |
| 2014-01-22 | $18.51 | $21.38 | 4,873,200 | — | — |
| 2014-01-21 | $18.22 | $21.04 | 3,974,600 | — | — |
| 2014-01-17 | $18.01 | $20.80 | 3,705,900 | — | — |
| 2014-01-16 | $17.59 | $20.32 | 2,591,200 | — | — |
| 2014-01-15 | $17.77 | $20.52 | 3,118,100 | — | — |
| 2014-01-14 | $17.89 | $20.66 | 6,947,800 | — | — |
| 2014-01-13 | $16.59 | $19.16 | 5,468,700 | — | — |
| 2014-01-10 | $17.02 | $19.66 | 2,957,800 | — | — |
| 2014-01-09 | $17.10 | $19.75 | 2,927,600 | — | — |
| 2014-01-08 | $17.06 | $19.70 | 5,036,300 | — | — |
| 2014-01-07 | $16.62 | $19.19 | 5,765,100 | — | — |
| 2014-01-06 | $16.95 | $19.58 | 3,835,000 | — | — |
| 2014-01-03 | $17.19 | $19.85 | 2,835,500 | — | — |
| 2014-01-02 | $17.01 | $19.65 | 3,060,900 | — | — |