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
- 2010-05-14 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 | $19.71 | $19.71 | 1,171,800 | — | — |
| 2014-12-30 | $19.06 | $19.06 | 1,034,700 | — | — |
| 2014-12-29 | $19.26 | $19.26 | 942,600 | — | — |
| 2014-12-26 | $19.61 | $19.61 | 687,400 | — | — |
| 2014-12-24 | $18.80 | $18.80 | 617,200 | — | — |
| 2014-12-23 | $18.99 | $18.99 | 703,500 | — | — |
| 2014-12-22 | $19.05 | $19.05 | 940,000 | — | — |
| 2014-12-19 | $19.11 | $19.11 | 1,786,100 | — | — |
| 2014-12-18 | $18.15 | $18.15 | 1,483,800 | — | — |
| 2014-12-17 | $17.83 | $17.83 | 2,351,900 | — | — |
| 2014-12-16 | $17.74 | $17.74 | 1,806,200 | — | — |
| 2014-12-15 | $18.62 | $18.62 | 1,597,700 | — | — |
| 2014-12-12 | $19.59 | $19.59 | 1,821,300 | — | — |
| 2014-12-11 | $20.28 | $20.28 | 934,100 | — | — |
| 2014-12-10 | $20.31 | $20.31 | 1,412,000 | — | — |
| 2014-12-09 | $21.19 | $21.19 | 3,268,900 | — | — |
| 2014-12-08 | $21.52 | $21.52 | 1,586,700 | — | — |
| 2014-12-05 | $23.45 | $23.45 | 1,045,200 | — | — |
| 2014-12-04 | $22.66 | $22.66 | 1,208,500 | — | — |
| 2014-12-03 | $22.68 | $22.68 | 1,094,700 | — | — |
| 2014-12-02 | $21.86 | $21.86 | 1,415,600 | — | — |
| 2014-12-01 | $21.38 | $21.38 | 2,136,000 | — | — |
| 2014-11-28 | $22.89 | $22.89 | 1,039,400 | — | — |
| 2014-11-26 | $24.76 | $24.76 | 973,600 | — | — |
| 2014-11-25 | $24.63 | $24.63 | 1,065,100 | — | — |
| 2014-11-24 | $24.82 | $24.82 | 1,995,800 | — | — |
| 2014-11-21 | $25.09 | $25.09 | 3,591,300 | — | — |
| 2014-11-20 | $22.86 | $22.86 | 4,445,800 | — | — |
| 2014-11-19 | $23.53 | $23.53 | 3,047,700 | — | — |
| 2014-11-18 | $22.20 | $22.20 | 2,604,400 | — | — |
| 2014-11-17 | $20.92 | $20.92 | 1,977,300 | — | — |
| 2014-11-14 | $21.97 | $21.97 | 1,752,700 | — | — |
| 2014-11-13 | $21.25 | $21.25 | 2,937,300 | — | — |
| 2014-11-12 | $22.27 | $22.27 | 1,773,500 | — | — |
| 2014-11-11 | $23.41 | $23.41 | 1,088,700 | — | — |
| 2014-11-10 | $23.74 | $23.74 | 1,307,200 | — | — |
| 2014-11-07 | $23.24 | $23.24 | 1,082,300 | — | — |
| 2014-11-06 | $23.36 | $23.36 | 1,120,900 | — | — |
| 2014-11-05 | $22.86 | $22.86 | 1,369,800 | — | — |
| 2014-11-04 | $23.76 | $23.76 | 1,060,500 | — | — |
| 2014-11-03 | $24.21 | $24.21 | 1,577,000 | — | — |
| 2014-10-31 | $24.67 | $24.67 | 2,025,100 | — | — |
| 2014-10-30 | $23.06 | $23.06 | 1,040,900 | — | — |
| 2014-10-29 | $23.40 | $23.40 | 1,179,400 | — | — |
| 2014-10-28 | $23.59 | $23.59 | 1,478,200 | — | — |
| 2014-10-27 | $22.71 | $22.71 | 1,893,800 | — | — |
| 2014-10-24 | $23.23 | $23.23 | 1,133,300 | — | — |
| 2014-10-23 | $23.35 | $23.35 | 1,950,500 | — | — |
| 2014-10-22 | $22.82 | $22.82 | 2,206,900 | — | — |
| 2014-10-21 | $24.09 | $24.09 | 2,902,400 | — | — |
| 2014-10-20 | $23.38 | $23.38 | 2,153,900 | — | — |
| 2014-10-17 | $22.57 | $22.57 | 2,304,600 | — | — |
| 2014-10-16 | $22.78 | $22.78 | 2,944,600 | — | — |
| 2014-10-15 | $21.84 | $21.84 | 3,242,100 | — | — |
| 2014-10-14 | $20.29 | $20.29 | 4,161,200 | — | — |
| 2014-10-13 | $21.32 | $21.32 | 2,464,200 | — | — |
| 2014-10-10 | $22.84 | $22.84 | 3,280,900 | — | — |
| 2014-10-09 | $23.71 | $23.71 | 2,840,300 | — | — |
| 2014-10-08 | $26.25 | $26.25 | 2,635,200 | — | — |
| 2014-10-07 | $25.55 | $25.55 | 1,840,800 | — | — |
| 2014-10-06 | $25.90 | $25.90 | 2,972,400 | — | — |
| 2014-10-03 | $26.59 | $26.59 | 1,797,200 | — | — |
| 2014-10-02 | $26.86 | $26.86 | 2,040,900 | — | — |
| 2014-10-01 | $25.98 | $25.98 | 2,463,700 | — | — |
| 2014-09-30 | $27.49 | $27.49 | 3,279,000 | — | — |
| 2014-09-29 | $29.17 | $29.17 | 1,539,200 | — | — |
| 2014-09-26 | $30.24 | $30.24 | 2,919,400 | — | — |
| 2014-09-25 | $28.97 | $28.97 | 2,335,400 | — | — |
| 2014-09-24 | $30.25 | $30.25 | 1,909,600 | — | — |
| 2014-09-23 | $30.31 | $30.31 | 1,720,400 | — | — |
| 2014-09-22 | $30.21 | $30.21 | 2,307,300 | — | — |
| 2014-09-19 | $32.23 | $32.23 | 1,981,300 | — | — |
| 2014-09-18 | $32.66 | $32.66 | 2,433,200 | — | — |
| 2014-09-17 | $33.00 | $33.00 | 2,138,100 | — | — |
| 2014-09-16 | $31.77 | $31.77 | 1,658,900 | — | — |
| 2014-09-15 | $31.93 | $31.93 | 1,829,500 | — | — |
| 2014-09-12 | $33.28 | $33.28 | 2,001,200 | — | — |
| 2014-09-11 | $33.45 | $33.45 | 1,517,900 | — | — |
| 2014-09-10 | $33.50 | $33.50 | 1,927,600 | — | — |
| 2014-09-09 | $31.81 | $31.81 | 1,525,200 | — | — |
| 2014-09-08 | $33.28 | $33.28 | 2,116,100 | — | — |
| 2014-09-05 | $32.67 | $32.67 | 2,658,400 | — | — |
| 2014-09-04 | $30.74 | $30.74 | 3,962,900 | — | — |
| 2014-09-03 | $31.36 | $31.36 | 4,517,900 | — | — |
| 2014-09-02 | $29.57 | $29.57 | 1,931,700 | — | — |
| 2014-08-29 | $29.22 | $29.22 | 892,200 | — | — |
| 2014-08-28 | $29.01 | $29.01 | 908,200 | — | — |
| 2014-08-27 | $29.30 | $29.30 | 967,900 | — | — |
| 2014-08-26 | $29.24 | $29.24 | 1,215,500 | — | — |
| 2014-08-25 | $29.12 | $29.12 | 1,372,700 | — | — |
| 2014-08-22 | $29.10 | $29.10 | 1,301,500 | — | — |
| 2014-08-21 | $28.84 | $28.84 | 2,837,400 | — | — |
| 2014-08-20 | $28.46 | $28.46 | 2,426,700 | — | — |
| 2014-08-19 | $28.01 | $28.01 | 1,976,000 | — | — |
| 2014-08-18 | $27.38 | $27.38 | 4,755,300 | — | — |
| 2014-08-15 | $27.82 | $27.82 | 2,798,000 | — | — |
| 2014-08-14 | $27.50 | $27.50 | 1,852,200 | — | — |
| 2014-08-13 | $27.32 | $27.32 | 3,754,000 | — | — |
| 2014-08-12 | $25.07 | $25.07 | 1,367,100 | — | — |
| 2014-08-11 | $25.76 | $25.76 | 1,001,700 | — | — |
| 2014-08-08 | $25.38 | $25.38 | 745,900 | — | — |
| 2014-08-07 | $25.80 | $25.80 | 1,700,000 | — | — |
| 2014-08-06 | $25.42 | $25.42 | 1,731,100 | — | — |
| 2014-08-05 | $25.37 | $25.37 | 3,086,800 | — | — |
| 2014-08-04 | $23.68 | $23.68 | 1,866,100 | — | — |
| 2014-08-01 | $23.93 | $23.93 | 2,068,300 | — | — |
| 2014-07-31 | $24.76 | $24.76 | 1,905,300 | — | — |
| 2014-07-30 | $26.25 | $26.25 | 2,839,000 | — | — |
| 2014-07-29 | $26.57 | $26.57 | 2,342,400 | — | — |
| 2014-07-28 | $27.51 | $27.51 | 4,209,900 | — | — |
| 2014-07-25 | $25.85 | $25.85 | 1,276,900 | — | — |
| 2014-07-24 | $25.30 | $25.30 | 1,147,100 | — | — |
| 2014-07-23 | $25.39 | $25.39 | 1,320,900 | — | — |
| 2014-07-22 | $26.22 | $26.22 | 1,429,800 | — | — |
| 2014-07-21 | $26.99 | $26.99 | 1,576,500 | — | — |
| 2014-07-18 | $26.75 | $26.75 | 977,600 | — | — |
| 2014-07-17 | $26.03 | $26.03 | 1,446,500 | — | — |
| 2014-07-16 | $27.77 | $27.77 | 1,366,000 | — | — |
| 2014-07-15 | $27.66 | $27.66 | 981,600 | — | — |
| 2014-07-14 | $27.25 | $27.25 | 1,682,700 | — | — |
| 2014-07-11 | $26.62 | $26.62 | 1,176,700 | — | — |
| 2014-07-10 | $26.22 | $26.22 | 2,078,900 | — | — |
| 2014-07-09 | $26.70 | $26.70 | 1,608,300 | — | — |
| 2014-07-08 | $26.99 | $26.99 | 2,298,200 | — | — |
| 2014-07-07 | $29.61 | $29.61 | 1,484,200 | — | — |
| 2014-07-03 | $30.01 | $30.01 | 665,700 | — | — |
| 2014-07-02 | $29.93 | $29.93 | 1,014,700 | — | — |
| 2014-07-01 | $30.08 | $30.08 | 874,400 | — | — |
| 2014-06-30 | $30.17 | $30.17 | 1,394,300 | — | — |
| 2014-06-27 | $29.73 | $29.73 | 1,157,600 | — | — |
| 2014-06-26 | $30.36 | $30.36 | 867,800 | — | — |
| 2014-06-25 | $29.84 | $29.84 | 834,500 | — | — |
| 2014-06-24 | $29.13 | $29.13 | 2,167,800 | — | — |
| 2014-06-23 | $29.52 | $29.52 | 1,467,400 | — | — |
| 2014-06-20 | $29.61 | $29.61 | 2,735,300 | — | — |
| 2014-06-19 | $27.81 | $27.81 | 2,137,000 | — | — |
| 2014-06-18 | $28.32 | $28.32 | 1,534,100 | — | — |
| 2014-06-17 | $28.49 | $28.49 | 2,362,000 | — | — |
| 2014-06-16 | $26.68 | $26.68 | 1,602,500 | — | — |
| 2014-06-13 | $26.39 | $26.39 | 856,400 | — | — |
| 2014-06-12 | $25.75 | $25.75 | 1,863,300 | — | — |
| 2014-06-11 | $25.13 | $25.13 | 681,100 | — | — |
| 2014-06-10 | $24.94 | $24.94 | 850,400 | — | — |
| 2014-06-09 | $24.93 | $24.93 | 1,328,800 | — | — |
| 2014-06-06 | $24.47 | $24.47 | 1,286,400 | — | — |
| 2014-06-05 | $24.70 | $24.70 | 1,235,000 | — | — |
| 2014-06-04 | $24.99 | $24.99 | 3,857,000 | — | — |
| 2014-06-03 | $27.02 | $27.02 | 1,379,100 | — | — |
| 2014-06-02 | $28.20 | $28.20 | 964,700 | — | — |
| 2014-05-30 | $28.03 | $28.03 | 2,281,900 | — | — |
| 2014-05-29 | $29.21 | $29.21 | 3,681,000 | — | — |
| 2014-05-28 | $26.21 | $26.21 | 1,938,400 | — | — |
| 2014-05-27 | $25.08 | $25.08 | 4,971,600 | — | — |
| 2014-05-23 | $25.86 | $25.86 | 2,612,300 | — | — |
| 2014-05-22 | $24.91 | $24.91 | 2,529,800 | — | — |
| 2014-05-21 | $24.70 | $24.70 | 3,466,600 | — | — |
| 2014-05-20 | $22.37 | $22.37 | 1,350,300 | — | — |
| 2014-05-19 | $23.09 | $23.09 | 1,555,500 | — | — |
| 2014-05-16 | $22.99 | $22.99 | 3,055,100 | — | — |
| 2014-05-15 | $23.85 | $23.85 | 3,655,500 | — | — |
| 2014-05-14 | $26.26 | $26.26 | 1,327,800 | — | — |
| 2014-05-13 | $26.98 | $26.98 | 1,387,400 | — | — |
| 2014-05-12 | $27.83 | $27.83 | 1,808,000 | — | — |
| 2014-05-09 | $26.16 | $26.16 | 1,272,200 | — | — |
| 2014-05-08 | $25.54 | $25.54 | 1,942,500 | — | — |
| 2014-05-07 | $27.30 | $27.30 | 1,674,700 | — | — |
| 2014-05-06 | $27.63 | $27.63 | 1,689,700 | — | — |
| 2014-05-05 | $27.36 | $27.36 | 1,266,000 | — | — |
| 2014-05-02 | $27.94 | $27.94 | 1,370,600 | — | — |
| 2014-05-01 | $27.35 | $27.35 | 1,489,200 | — | — |
| 2014-04-30 | $26.90 | $26.90 | 1,326,900 | — | — |
| 2014-04-29 | $27.04 | $27.04 | 1,354,000 | — | — |
| 2014-04-28 | $26.76 | $26.76 | 3,160,800 | — | — |
| 2014-04-25 | $29.52 | $29.52 | 2,457,400 | — | — |
| 2014-04-24 | $30.80 | $30.80 | 2,641,500 | — | — |
| 2014-04-23 | $29.87 | $29.87 | 2,038,600 | — | — |
| 2014-04-22 | $29.98 | $29.98 | 2,892,200 | — | — |
| 2014-04-21 | $27.78 | $27.78 | 1,374,600 | — | — |
| 2014-04-17 | $27.12 | $27.12 | 1,481,100 | — | — |
| 2014-04-16 | $27.35 | $27.35 | 1,838,800 | — | — |
| 2014-04-15 | $25.75 | $25.75 | 3,360,400 | — | — |
| 2014-04-14 | $25.87 | $25.87 | 2,601,400 | — | — |
| 2014-04-11 | $25.43 | $25.43 | 3,605,500 | — | — |
| 2014-04-10 | $27.64 | $27.64 | 2,995,100 | — | — |
| 2014-04-09 | $30.06 | $30.06 | 1,613,000 | — | — |
| 2014-04-08 | $29.00 | $29.00 | 2,304,500 | — | — |
| 2014-04-07 | $27.30 | $27.30 | 3,314,400 | — | — |
| 2014-04-04 | $29.99 | $29.99 | 2,067,900 | — | — |
| 2014-04-03 | $30.83 | $30.83 | 2,591,900 | — | — |
| 2014-04-02 | $32.00 | $32.00 | 2,105,800 | — | — |
| 2014-04-01 | $31.24 | $31.24 | 2,977,900 | — | — |
| 2014-03-31 | $27.95 | $27.95 | 2,190,800 | — | — |
| 2014-03-28 | $28.29 | $28.29 | 2,148,200 | — | — |
| 2014-03-27 | $27.22 | $27.22 | 2,220,500 | — | — |
| 2014-03-26 | $26.74 | $26.74 | 3,371,600 | — | — |
| 2014-03-25 | $29.07 | $29.07 | 2,499,500 | — | — |
| 2014-03-24 | $29.46 | $29.46 | 2,805,500 | — | — |
| 2014-03-21 | $31.52 | $31.52 | 2,240,900 | — | — |
| 2014-03-20 | $33.07 | $33.07 | 1,627,500 | — | — |
| 2014-03-19 | $33.91 | $33.91 | 1,536,700 | — | — |
| 2014-03-18 | $33.95 | $33.95 | 2,888,600 | — | — |
| 2014-03-17 | $31.30 | $31.30 | 1,756,900 | — | — |
| 2014-03-14 | $30.40 | $30.40 | 1,848,900 | — | — |
| 2014-03-13 | $31.43 | $31.43 | 1,890,800 | — | — |
| 2014-03-12 | $32.60 | $32.60 | 2,009,000 | — | — |
| 2014-03-11 | $32.46 | $32.46 | 2,897,500 | — | — |
| 2014-03-10 | $33.71 | $33.71 | 2,681,700 | — | — |
| 2014-03-07 | $35.99 | $35.99 | 2,057,400 | — | — |
| 2014-03-06 | $36.62 | $36.62 | 4,435,100 | — | — |
| 2014-03-05 | $34.93 | $34.93 | 3,998,200 | — | — |
| 2014-03-04 | $35.95 | $35.95 | 7,077,600 | — | — |
| 2014-03-03 | $30.72 | $30.72 | 7,006,100 | — | — |
| 2014-02-28 | $32.72 | $32.72 | 4,710,000 | — | — |
| 2014-02-27 | $30.81 | $30.81 | 1,916,500 | — | — |
| 2014-02-26 | $30.59 | $30.59 | 1,714,700 | — | — |
| 2014-02-25 | $29.94 | $29.94 | 1,065,300 | — | — |
| 2014-02-24 | $30.48 | $30.48 | 1,561,000 | — | — |
| 2014-02-21 | $29.43 | $29.43 | 2,675,400 | — | — |
| 2014-02-20 | $30.96 | $30.96 | 2,134,200 | — | — |
| 2014-02-19 | $30.72 | $30.72 | 1,708,200 | — | — |
| 2014-02-18 | $31.63 | $31.63 | 1,998,500 | — | — |
| 2014-02-14 | $30.03 | $30.03 | 2,368,700 | — | — |
| 2014-02-13 | $31.15 | $31.15 | 2,055,700 | — | — |
| 2014-02-12 | $29.98 | $29.98 | 1,965,000 | — | — |
| 2014-02-11 | $29.42 | $29.42 | 2,343,600 | — | — |
| 2014-02-10 | $29.35 | $29.35 | 1,456,300 | — | — |
| 2014-02-07 | $28.16 | $28.16 | 2,065,800 | — | — |
| 2014-02-06 | $26.84 | $26.84 | 1,808,200 | — | — |
| 2014-02-05 | $27.22 | $27.22 | 1,583,900 | — | — |
| 2014-02-04 | $27.84 | $27.84 | 919,700 | — | — |
| 2014-02-03 | $27.34 | $27.34 | 2,012,100 | — | — |
| 2014-01-31 | $29.15 | $29.15 | 1,227,300 | — | — |
| 2014-01-30 | $30.34 | $30.34 | 1,352,300 | — | — |
| 2014-01-29 | $29.44 | $29.44 | 2,169,700 | — | — |
| 2014-01-28 | $30.84 | $30.84 | 2,021,300 | — | — |
| 2014-01-27 | $29.10 | $29.10 | 3,063,900 | — | — |
| 2014-01-24 | $29.70 | $29.70 | 4,518,200 | — | — |
| 2014-01-23 | $33.80 | $33.80 | 2,585,200 | — | — |
| 2014-01-22 | $35.43 | $35.43 | 1,585,500 | — | — |
| 2014-01-21 | $34.38 | $34.38 | 2,601,900 | — | — |
| 2014-01-17 | $35.40 | $35.40 | 2,386,000 | — | — |
| 2014-01-16 | $35.39 | $35.39 | 5,495,300 | — | — |
| 2014-01-15 | $36.26 | $36.26 | 3,783,800 | — | — |
| 2014-01-14 | $36.25 | $36.25 | 2,700,900 | — | — |
| 2014-01-13 | $33.14 | $33.14 | 2,282,100 | — | — |
| 2014-01-10 | $35.41 | $35.41 | 2,185,900 | — | — |
| 2014-01-09 | $34.78 | $34.78 | 2,048,900 | — | — |
| 2014-01-08 | $36.85 | $36.85 | 2,268,200 | — | — |
| 2014-01-07 | $36.48 | $36.48 | 3,193,100 | — | — |
| 2014-01-06 | $35.56 | $35.56 | 3,339,100 | — | — |
| 2014-01-03 | $32.54 | $32.54 | 1,744,300 | — | — |
| 2014-01-02 | $32.01 | $32.01 | 2,387,900 | — | — |