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
- 1980-03-17 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 | $20.07 | $39.75 | 1,511,251 | — | — |
| 2014-12-30 | $20.28 | $40.16 | 1,281,346 | — | — |
| 2014-12-29 | $20.28 | $40.18 | 1,324,132 | — | — |
| 2014-12-26 | $20.06 | $39.73 | 1,331,393 | — | — |
| 2014-12-24 | $20.09 | $39.79 | 697,870 | — | — |
| 2014-12-23 | $20.33 | $40.26 | 1,420,652 | — | — |
| 2014-12-22 | $20.28 | $40.18 | 2,800,640 | — | — |
| 2014-12-19 | $20.34 | $40.28 | 4,893,914 | — | — |
| 2014-12-18 | $19.79 | $39.20 | 3,098,355 | — | — |
| 2014-12-17 | $19.38 | $38.39 | 3,489,461 | — | — |
| 2014-12-16 | $18.83 | $37.30 | 5,117,787 | — | — |
| 2014-12-15 | $19.31 | $38.24 | 4,495,993 | — | — |
| 2014-12-12 | $19.51 | $38.65 | 8,888,429 | — | — |
| 2014-12-11 | $20.36 | $40.34 | 2,916,263 | — | — |
| 2014-12-10 | $20.26 | $40.01 | 3,486,333 | — | — |
| 2014-12-09 | $20.65 | $40.79 | 1,900,123 | — | — |
| 2014-12-08 | $20.61 | $40.70 | 1,610,228 | — | — |
| 2014-12-05 | $20.65 | $40.79 | 2,942,627 | — | — |
| 2014-12-04 | $20.67 | $40.82 | 2,146,115 | — | — |
| 2014-12-03 | $20.65 | $40.79 | 3,362,779 | — | — |
| 2014-12-02 | $20.24 | $39.98 | 2,517,448 | — | — |
| 2014-12-01 | $20.23 | $39.96 | 3,806,390 | — | — |
| 2014-11-28 | $20.70 | $40.90 | 1,721,159 | — | — |
| 2014-11-26 | $21.24 | $41.96 | 1,975,417 | — | — |
| 2014-11-25 | $21.28 | $42.03 | 3,957,426 | — | — |
| 2014-11-24 | $21.50 | $42.47 | 2,585,146 | — | — |
| 2014-11-21 | $21.64 | $42.73 | 3,005,074 | — | — |
| 2014-11-20 | $21.63 | $42.72 | 1,688,651 | — | — |
| 2014-11-19 | $21.70 | $42.86 | 1,453,607 | — | — |
| 2014-11-18 | $21.96 | $43.37 | 849,017 | — | — |
| 2014-11-17 | $21.61 | $42.68 | 1,539,402 | — | — |
| 2014-11-14 | $21.85 | $43.16 | 1,097,690 | — | — |
| 2014-11-13 | $21.81 | $43.07 | 2,293,352 | — | — |
| 2014-11-12 | $21.89 | $43.23 | 852,816 | — | — |
| 2014-11-11 | $21.81 | $43.09 | 1,714,009 | — | — |
| 2014-11-10 | $21.66 | $42.79 | 2,050,600 | — | — |
| 2014-11-07 | $21.30 | $42.08 | 1,303,800 | — | — |
| 2014-11-06 | $21.36 | $42.19 | 1,003,181 | — | — |
| 2014-11-05 | $21.41 | $42.29 | 853,374 | — | — |
| 2014-11-04 | $21.17 | $41.81 | 1,353,401 | — | — |
| 2014-11-03 | $21.17 | $41.81 | 1,336,085 | — | — |
| 2014-10-31 | $21.29 | $42.04 | 1,705,966 | — | — |
| 2014-10-30 | $20.76 | $41.00 | 1,108,750 | — | — |
| 2014-10-29 | $20.76 | $41.00 | 1,834,101 | — | — |
| 2014-10-28 | $21.06 | $41.60 | 1,339,213 | — | — |
| 2014-10-27 | $20.53 | $40.54 | 853,151 | — | — |
| 2014-10-24 | $20.69 | $40.86 | 1,414,619 | — | — |
| 2014-10-23 | $20.61 | $40.70 | 1,802,263 | — | — |
| 2014-10-22 | $20.14 | $39.78 | 2,075,065 | — | — |
| 2014-10-21 | $20.29 | $40.08 | 2,464,273 | — | — |
| 2014-10-20 | $20.02 | $39.53 | 2,647,705 | — | — |
| 2014-10-17 | $19.99 | $39.48 | 2,884,201 | — | — |
| 2014-10-16 | $19.59 | $38.69 | 2,499,462 | — | — |
| 2014-10-15 | $19.55 | $38.61 | 3,931,062 | — | — |
| 2014-10-14 | $19.41 | $38.33 | 2,771,259 | — | — |
| 2014-10-13 | $19.18 | $37.89 | 2,816,950 | — | — |
| 2014-10-10 | $19.62 | $38.76 | 4,155,158 | — | — |
| 2014-10-09 | $20.04 | $39.59 | 3,841,468 | — | — |
| 2014-10-08 | $20.63 | $40.75 | 3,459,187 | — | — |
| 2014-10-07 | $20.27 | $40.03 | 4,587,039 | — | — |
| 2014-10-06 | $21.07 | $41.62 | 1,919,449 | — | — |
| 2014-10-03 | $21.33 | $42.13 | 2,975,359 | — | — |
| 2014-10-02 | $21.13 | $41.73 | 2,378,589 | — | — |
| 2014-10-01 | $20.98 | $41.44 | 2,689,486 | — | — |
| 2014-09-30 | $21.34 | $42.15 | 1,913,529 | — | — |
| 2014-09-29 | $21.59 | $42.65 | 1,581,183 | — | — |
| 2014-09-26 | $21.89 | $43.23 | 1,109,308 | — | — |
| 2014-09-25 | $21.69 | $42.84 | 1,817,120 | — | — |
| 2014-09-24 | $22.11 | $43.67 | 1,339,548 | — | — |
| 2014-09-23 | $22.09 | $43.64 | 1,189,183 | — | — |
| 2014-09-22 | $22.41 | $44.25 | 1,484,440 | — | — |
| 2014-09-19 | $22.75 | $44.94 | 2,184,767 | — | — |
| 2014-09-18 | $23.04 | $45.51 | 1,192,087 | — | — |
| 2014-09-17 | $22.91 | $45.24 | 1,292,852 | — | — |
| 2014-09-16 | $22.90 | $45.23 | 947,325 | — | — |
| 2014-09-15 | $23.06 | $45.55 | 1,330,388 | — | — |
| 2014-09-12 | $23.35 | $46.13 | 1,748,640 | — | — |
| 2014-09-11 | $23.08 | $45.58 | 1,366,136 | — | — |
| 2014-09-10 | $23.08 | $45.47 | 1,533,817 | — | — |
| 2014-09-09 | $23.06 | $45.43 | 1,779,250 | — | — |
| 2014-09-08 | $23.45 | $46.21 | 1,653,796 | — | — |
| 2014-09-05 | $23.60 | $46.49 | 1,931,514 | — | — |
| 2014-09-04 | $23.44 | $46.19 | 2,633,294 | — | — |
| 2014-09-03 | $22.83 | $44.98 | 4,078,187 | — | — |
| 2014-09-02 | $22.33 | $44.01 | 1,235,767 | — | — |
| 2014-08-29 | $22.32 | $43.97 | 927,216 | — | — |
| 2014-08-28 | $22.16 | $43.65 | 763,557 | — | — |
| 2014-08-27 | $22.25 | $43.85 | 673,628 | — | — |
| 2014-08-26 | $22.38 | $44.09 | 833,377 | — | — |
| 2014-08-25 | $22.39 | $44.11 | 1,141,481 | — | — |
| 2014-08-22 | $22.39 | $44.11 | 1,921,907 | — | — |
| 2014-08-21 | $22.43 | $44.20 | 1,487,791 | — | — |
| 2014-08-20 | $22.33 | $43.99 | 854,268 | — | — |
| 2014-08-19 | $22.29 | $43.92 | 1,318,881 | — | — |
| 2014-08-18 | $22.31 | $43.95 | 2,757,295 | — | — |
| 2014-08-15 | $22.36 | $44.06 | 1,335,191 | — | — |
| 2014-08-14 | $22.44 | $44.22 | 952,575 | — | — |
| 2014-08-13 | $22.50 | $44.32 | 1,576,268 | — | — |
| 2014-08-12 | $22.31 | $43.95 | 1,134,555 | — | — |
| 2014-08-11 | $22.15 | $43.63 | 1,104,393 | — | — |
| 2014-08-08 | $21.74 | $42.84 | 2,196,385 | — | — |
| 2014-08-07 | $21.79 | $42.93 | 1,129,193 | — | — |
| 2014-08-06 | $22.02 | $43.39 | 654,749 | — | — |
| 2014-08-05 | $21.90 | $43.16 | 1,417,635 | — | — |
| 2014-08-04 | $22.05 | $43.44 | 897,947 | — | — |
| 2014-08-01 | $21.98 | $43.30 | 1,276,766 | — | — |
| 2014-07-31 | $22.12 | $43.58 | 2,253,359 | — | — |
| 2014-07-30 | $22.41 | $44.15 | 1,527,114 | — | — |
| 2014-07-29 | $22.40 | $44.13 | 845,889 | — | — |
| 2014-07-28 | $22.42 | $44.18 | 1,042,057 | — | — |
| 2014-07-25 | $22.45 | $44.23 | 516,783 | — | — |
| 2014-07-24 | $22.70 | $44.73 | 942,521 | — | — |
| 2014-07-23 | $22.40 | $44.13 | 1,247,050 | — | — |
| 2014-07-22 | $22.50 | $44.34 | 1,100,595 | — | — |
| 2014-07-21 | $22.43 | $44.20 | 906,996 | — | — |
| 2014-07-18 | $22.66 | $44.64 | 1,337,091 | — | — |
| 2014-07-17 | $22.42 | $44.18 | 1,218,452 | — | — |
| 2014-07-16 | $22.64 | $44.60 | 1,243,363 | — | — |
| 2014-07-15 | $22.70 | $44.73 | 1,335,638 | — | — |
| 2014-07-14 | $22.92 | $45.17 | 917,609 | — | — |
| 2014-07-11 | $22.80 | $44.92 | 1,149,078 | — | — |
| 2014-07-10 | $22.85 | $45.03 | 1,268,499 | — | — |
| 2014-07-09 | $22.85 | $45.03 | 1,420,652 | — | — |
| 2014-07-08 | $22.67 | $44.68 | 1,211,972 | — | — |
| 2014-07-07 | $22.95 | $45.22 | 1,042,951 | — | — |
| 2014-07-03 | $23.18 | $45.66 | 717,531 | — | — |
| 2014-07-02 | $23.06 | $45.43 | 1,217,558 | — | — |
| 2014-07-01 | $23.33 | $45.96 | 1,851,081 | — | — |
| 2014-06-30 | $23.47 | $46.25 | 1,985,360 | — | — |
| 2014-06-27 | $23.40 | $46.10 | 4,847,889 | — | — |
| 2014-06-26 | $23.48 | $46.26 | 907,443 | — | — |
| 2014-06-25 | $23.65 | $46.60 | 1,468,465 | — | — |
| 2014-06-24 | $23.57 | $46.44 | 1,701,274 | — | — |
| 2014-06-23 | $23.72 | $46.74 | 1,720,712 | — | — |
| 2014-06-20 | $23.78 | $46.84 | 2,938,047 | — | — |
| 2014-06-19 | $23.88 | $47.06 | 2,074,060 | — | — |
| 2014-06-18 | $23.84 | $46.97 | 2,200,407 | — | — |
| 2014-06-17 | $23.75 | $46.79 | 4,539,003 | — | — |
| 2014-06-16 | $23.42 | $46.14 | 1,594,142 | — | — |
| 2014-06-13 | $23.07 | $45.45 | 1,052,893 | — | — |
| 2014-06-12 | $23.04 | $45.40 | 1,054,345 | — | — |
| 2014-06-11 | $23.17 | $45.53 | 1,088,194 | — | — |
| 2014-06-10 | $23.49 | $46.17 | 690,832 | — | — |
| 2014-06-09 | $23.54 | $46.27 | 1,135,114 | — | — |
| 2014-06-06 | $23.41 | $46.01 | 1,306,593 | — | — |
| 2014-06-05 | $22.95 | $45.11 | 1,368,147 | — | — |
| 2014-06-04 | $22.54 | $44.30 | 1,455,283 | — | — |
| 2014-06-03 | $22.38 | $43.99 | 1,393,841 | — | — |
| 2014-06-02 | $22.83 | $44.87 | 839,522 | — | — |
| 2014-05-30 | $22.96 | $45.13 | 2,465,390 | — | — |
| 2014-05-29 | $22.94 | $45.09 | 857,396 | — | — |
| 2014-05-28 | $23.06 | $45.32 | 1,117,016 | — | — |
| 2014-05-27 | $23.14 | $45.48 | 1,444,558 | — | — |
| 2014-05-23 | $22.75 | $44.71 | 1,048,313 | — | — |
| 2014-05-22 | $22.59 | $44.41 | 1,635,252 | — | — |
| 2014-05-21 | $21.99 | $43.23 | 2,173,931 | — | — |
| 2014-05-20 | $22.05 | $43.34 | 1,858,454 | — | — |
| 2014-05-19 | $22.46 | $44.14 | 1,179,911 | — | — |
| 2014-05-16 | $22.47 | $44.16 | 1,356,305 | — | — |
| 2014-05-15 | $22.52 | $44.27 | 1,793,102 | — | — |
| 2014-05-14 | $22.81 | $44.83 | 1,568,448 | — | — |
| 2014-05-13 | $22.82 | $44.85 | 1,303,577 | — | — |
| 2014-05-12 | $22.82 | $44.85 | 1,581,853 | — | — |
| 2014-05-09 | $22.92 | $45.04 | 1,546,999 | — | — |
| 2014-05-08 | $23.05 | $45.31 | 1,361,109 | — | — |
| 2014-05-07 | $22.99 | $45.18 | 1,752,439 | — | — |
| 2014-05-06 | $22.67 | $44.57 | 1,273,191 | — | — |
| 2014-05-05 | $22.89 | $44.99 | 680,890 | — | — |
| 2014-05-02 | $23.06 | $45.32 | 1,179,464 | — | — |
| 2014-05-01 | $22.94 | $45.09 | 758,530 | — | — |
| 2014-04-30 | $22.84 | $44.90 | 1,197,114 | — | — |
| 2014-04-29 | $22.92 | $45.04 | 1,062,389 | — | — |
| 2014-04-28 | $22.73 | $44.67 | 1,730,878 | — | — |
| 2014-04-25 | $23.01 | $45.24 | 1,069,427 | — | — |
| 2014-04-24 | $23.46 | $46.12 | 901,187 | — | — |
| 2014-04-23 | $23.50 | $46.19 | 888,117 | — | — |
| 2014-04-22 | $23.57 | $46.33 | 1,614,697 | — | — |
| 2014-04-21 | $23.31 | $45.82 | 1,325,249 | — | — |
| 2014-04-17 | $23.35 | $45.89 | 2,886,770 | — | — |
| 2014-04-16 | $23.27 | $45.75 | 1,700,045 | — | — |
| 2014-04-15 | $23.05 | $45.31 | 1,392,277 | — | — |
| 2014-04-14 | $23.10 | $45.41 | 2,570,400 | — | — |
| 2014-04-11 | $23.09 | $45.38 | 2,585,928 | — | — |
| 2014-04-10 | $23.62 | $46.43 | 2,413,108 | — | — |
| 2014-04-09 | $23.76 | $46.70 | 2,173,708 | — | — |
| 2014-04-08 | $23.61 | $46.40 | 2,228,000 | — | — |
| 2014-04-07 | $23.85 | $46.87 | 1,920,566 | — | — |
| 2014-04-04 | $24.20 | $47.56 | 1,179,129 | — | — |
| 2014-04-03 | $24.49 | $48.14 | 1,308,827 | — | — |
| 2014-04-02 | $24.82 | $48.79 | 1,162,037 | — | — |
| 2014-04-01 | $24.93 | $49.00 | 1,494,270 | — | — |
| 2014-03-31 | $25.06 | $49.26 | 2,641,226 | — | — |
| 2014-03-28 | $24.42 | $48.00 | 1,431,264 | — | — |
| 2014-03-27 | $23.93 | $47.03 | 1,373,062 | — | — |
| 2014-03-26 | $24.01 | $47.19 | 1,634,582 | — | — |
| 2014-03-25 | $24.34 | $47.84 | 1,193,428 | — | — |
| 2014-03-24 | $24.17 | $47.51 | 1,289,389 | — | — |
| 2014-03-21 | $24.30 | $47.77 | 2,626,145 | — | — |
| 2014-03-20 | $23.81 | $46.80 | 1,260,902 | — | — |
| 2014-03-19 | $23.77 | $46.71 | 1,513,932 | — | — |
| 2014-03-18 | $23.88 | $46.94 | 1,544,318 | — | — |
| 2014-03-17 | $23.62 | $46.43 | 1,046,526 | — | — |
| 2014-03-14 | $23.57 | $46.33 | 1,294,863 | — | — |
| 2014-03-13 | $23.47 | $46.13 | 1,893,867 | — | — |
| 2014-03-12 | $23.91 | $46.88 | 1,366,918 | — | — |
| 2014-03-11 | $24.11 | $47.27 | 2,735,288 | — | — |
| 2014-03-10 | $24.69 | $48.41 | 1,409,927 | — | — |
| 2014-03-07 | $24.93 | $48.88 | 1,356,417 | — | — |
| 2014-03-06 | $25.09 | $49.20 | 1,914,534 | — | — |
| 2014-03-05 | $25.06 | $49.15 | 1,213,983 | — | — |
| 2014-03-04 | $25.26 | $49.53 | 2,629,161 | — | — |
| 2014-03-03 | $24.67 | $48.38 | 2,952,122 | — | — |
| 2014-02-28 | $25.01 | $49.04 | 2,329,547 | — | — |
| 2014-02-27 | $25.20 | $49.41 | 1,719,148 | — | — |
| 2014-02-26 | $25.06 | $49.13 | 1,750,986 | — | — |
| 2014-02-25 | $25.06 | $49.13 | 2,707,248 | — | — |
| 2014-02-24 | $25.04 | $49.10 | 1,572,805 | — | — |
| 2014-02-21 | $25.02 | $49.06 | 1,410,262 | — | — |
| 2014-02-20 | $24.89 | $48.80 | 1,364,795 | — | — |
| 2014-02-19 | $24.72 | $48.48 | 2,613,856 | — | — |
| 2014-02-18 | $25.25 | $49.52 | 1,460,980 | — | — |
| 2014-02-14 | $25.18 | $49.38 | 1,310,950 | — | — |
| 2014-02-13 | $25.32 | $49.66 | 1,073,783 | — | — |
| 2014-02-12 | $25.23 | $49.46 | 1,560,628 | — | — |
| 2014-02-11 | $25.31 | $49.62 | 2,136,284 | — | — |
| 2014-02-10 | $25.19 | $49.39 | 1,652,456 | — | — |
| 2014-02-07 | $24.80 | $48.64 | 1,580,960 | — | — |
| 2014-02-06 | $24.17 | $47.39 | 2,049,260 | — | — |
| 2014-02-05 | $23.83 | $46.73 | 1,487,344 | — | — |
| 2014-02-04 | $23.87 | $46.81 | 1,928,163 | — | — |
| 2014-02-03 | $23.57 | $46.22 | 4,236,038 | — | — |
| 2014-01-31 | $24.46 | $47.97 | 1,963,688 | — | — |
| 2014-01-30 | $24.63 | $48.31 | 1,197,114 | — | — |
| 2014-01-29 | $24.47 | $47.99 | 1,519,741 | — | — |
| 2014-01-28 | $24.67 | $48.38 | 1,729,649 | — | — |
| 2014-01-27 | $24.20 | $47.45 | 2,394,229 | — | — |
| 2014-01-24 | $24.54 | $48.11 | 2,669,824 | — | — |
| 2014-01-23 | $25.16 | $49.34 | 2,275,031 | — | — |
| 2014-01-22 | $25.65 | $50.29 | 2,117,740 | — | — |
| 2014-01-21 | $25.48 | $49.96 | 8,037,848 | — | — |
| 2014-01-17 | $25.01 | $49.04 | 2,596,764 | — | — |
| 2014-01-16 | $24.93 | $48.88 | 1,829,521 | — | — |
| 2014-01-15 | $24.95 | $48.92 | 1,829,744 | — | — |
| 2014-01-14 | $24.72 | $48.46 | 1,188,289 | — | — |
| 2014-01-13 | $24.50 | $48.04 | 1,689,991 | — | — |
| 2014-01-10 | $25.23 | $49.46 | 1,063,841 | — | — |
| 2014-01-09 | $24.98 | $48.99 | 952,910 | — | — |
| 2014-01-08 | $24.89 | $48.80 | 1,664,744 | — | — |
| 2014-01-07 | $24.99 | $49.01 | 898,729 | — | — |
| 2014-01-06 | $25.06 | $49.13 | 1,006,532 | — | — |
| 2014-01-03 | $25.40 | $49.80 | 972,125 | — | — |
| 2014-01-02 | $25.51 | $50.03 | 1,382,111 | — | — |