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 | $22.14 | $46.42 | 1,537,552 | — | — |
| 2014-12-30 | $22.21 | $46.57 | 2,160,379 | — | — |
| 2014-12-29 | $22.32 | $46.79 | 1,578,520 | — | — |
| 2014-12-26 | $22.21 | $46.55 | 1,031,825 | — | — |
| 2014-12-24 | $22.12 | $46.37 | 1,386,653 | — | — |
| 2014-12-23 | $22.24 | $46.62 | 2,618,652 | — | — |
| 2014-12-22 | $22.28 | $46.70 | 4,973,060 | — | — |
| 2014-12-19 | $22.24 | $46.62 | 7,386,075 | — | — |
| 2014-12-18 | $22.03 | $46.18 | 5,628,434 | — | — |
| 2014-12-17 | $21.47 | $45.00 | 6,810,589 | — | — |
| 2014-12-16 | $20.87 | $43.75 | 4,051,963 | — | — |
| 2014-12-15 | $21.09 | $44.21 | 4,623,239 | — | — |
| 2014-12-12 | $21.13 | $44.30 | 4,946,658 | — | — |
| 2014-12-11 | $21.55 | $45.17 | 5,097,216 | — | — |
| 2014-12-10 | $21.37 | $44.80 | 4,370,717 | — | — |
| 2014-12-09 | $21.89 | $45.89 | 6,644,554 | — | — |
| 2014-12-08 | $21.59 | $45.26 | 4,726,342 | — | — |
| 2014-12-05 | $21.85 | $45.81 | 6,387,025 | — | — |
| 2014-12-04 | $21.78 | $45.65 | 4,934,937 | — | — |
| 2014-12-03 | $21.73 | $45.56 | 4,929,930 | — | — |
| 2014-12-02 | $21.39 | $44.84 | 3,426,177 | — | — |
| 2014-12-01 | $21.04 | $44.10 | 4,015,205 | — | — |
| 2014-11-28 | $21.27 | $44.58 | 1,287,306 | — | — |
| 2014-11-26 | $21.20 | $44.43 | 2,260,296 | — | — |
| 2014-11-25 | $21.29 | $44.64 | 3,896,398 | — | — |
| 2014-11-24 | $21.36 | $44.78 | 2,515,663 | — | — |
| 2014-11-21 | $21.15 | $44.34 | 5,256,536 | — | — |
| 2014-11-20 | $20.96 | $43.94 | 4,395,866 | — | — |
| 2014-11-19 | $20.57 | $43.12 | 3,380,429 | — | — |
| 2014-11-18 | $20.55 | $43.09 | 5,247,773 | — | — |
| 2014-11-17 | $20.19 | $42.33 | 3,376,218 | — | — |
| 2014-11-14 | $20.38 | $42.72 | 2,731,541 | — | — |
| 2014-11-13 | $20.37 | $42.70 | 3,490,474 | — | — |
| 2014-11-12 | $20.38 | $42.72 | 2,771,940 | — | — |
| 2014-11-11 | $20.40 | $42.77 | 2,540,699 | — | — |
| 2014-11-10 | $20.37 | $42.70 | 3,281,992 | — | — |
| 2014-11-07 | $20.52 | $43.01 | 4,447,076 | — | — |
| 2014-11-06 | $20.33 | $42.63 | 5,185,866 | — | — |
| 2014-11-05 | $19.75 | $41.39 | 6,246,027 | — | — |
| 2014-11-04 | $19.49 | $40.86 | 5,263,478 | — | — |
| 2014-11-03 | $19.51 | $40.90 | 7,884,974 | — | — |
| 2014-10-31 | $19.39 | $40.66 | 8,140,455 | — | — |
| 2014-10-30 | $19.16 | $40.16 | 6,826,748 | — | — |
| 2014-10-29 | $19.17 | $40.18 | 5,647,553 | — | — |
| 2014-10-28 | $19.46 | $40.79 | 13,549,142 | — | — |
| 2014-10-27 | $20.18 | $42.31 | 6,232,143 | — | — |
| 2014-10-24 | $20.28 | $42.52 | 2,898,145 | — | — |
| 2014-10-23 | $20.15 | $42.24 | 2,029,282 | — | — |
| 2014-10-22 | $19.85 | $41.61 | 5,611,364 | — | — |
| 2014-10-21 | $19.70 | $41.30 | 7,564,058 | — | — |
| 2014-10-20 | $19.58 | $41.04 | 5,676,116 | — | — |
| 2014-10-17 | $19.04 | $39.92 | 5,636,969 | — | — |
| 2014-10-16 | $18.65 | $39.09 | 6,497,297 | — | — |
| 2014-10-15 | $18.33 | $38.43 | 13,253,034 | — | — |
| 2014-10-14 | $18.41 | $38.59 | 10,638,707 | — | — |
| 2014-10-13 | $18.43 | $38.63 | 9,921,539 | — | — |
| 2014-10-10 | $19.47 | $40.82 | 4,458,115 | — | — |
| 2014-10-09 | $20.00 | $41.93 | 4,747,281 | — | — |
| 2014-10-08 | $20.57 | $43.12 | 5,635,945 | — | — |
| 2014-10-07 | $20.27 | $42.33 | 6,368,476 | — | — |
| 2014-10-06 | $20.67 | $43.16 | 3,956,826 | — | — |
| 2014-10-03 | $20.79 | $43.42 | 6,256,383 | — | — |
| 2014-10-02 | $20.82 | $43.47 | 5,597,594 | — | — |
| 2014-10-01 | $20.65 | $43.12 | 4,852,318 | — | — |
| 2014-09-30 | $21.02 | $43.89 | 10,619,247 | — | — |
| 2014-09-29 | $20.49 | $42.79 | 3,007,962 | — | — |
| 2014-09-26 | $20.51 | $42.83 | 2,801,187 | — | — |
| 2014-09-25 | $20.50 | $42.81 | 3,227,596 | — | — |
| 2014-09-24 | $20.72 | $43.27 | 4,364,913 | — | — |
| 2014-09-23 | $20.62 | $43.05 | 4,812,602 | — | — |
| 2014-09-22 | $20.59 | $42.99 | 3,058,261 | — | — |
| 2014-09-19 | $20.94 | $43.73 | 5,268,712 | — | — |
| 2014-09-18 | $21.27 | $44.42 | 2,411,877 | — | — |
| 2014-09-17 | $21.48 | $44.85 | 8,367,828 | — | — |
| 2014-09-16 | $21.25 | $44.37 | 3,986,300 | — | — |
| 2014-09-15 | $20.98 | $43.82 | 4,953,145 | — | — |
| 2014-09-12 | $20.98 | $43.82 | 4,854,594 | — | — |
| 2014-09-11 | $21.08 | $44.02 | 3,655,142 | — | — |
| 2014-09-10 | $20.81 | $43.45 | 2,361,919 | — | — |
| 2014-09-09 | $20.90 | $43.64 | 3,511,527 | — | — |
| 2014-09-08 | $21.12 | $44.09 | 4,164,056 | — | — |
| 2014-09-05 | $20.82 | $43.47 | 2,192,926 | — | — |
| 2014-09-04 | $20.86 | $43.56 | 3,943,398 | — | — |
| 2014-09-03 | $20.64 | $43.10 | 3,329,105 | — | — |
| 2014-09-02 | $20.73 | $43.29 | 3,871,590 | — | — |
| 2014-08-29 | $20.62 | $43.07 | 2,076,850 | — | — |
| 2014-08-28 | $20.66 | $43.14 | 2,694,329 | — | — |
| 2014-08-27 | $20.66 | $43.14 | 3,565,468 | — | — |
| 2014-08-26 | $20.62 | $43.05 | 2,118,159 | — | — |
| 2014-08-25 | $20.68 | $43.18 | 3,171,492 | — | — |
| 2014-08-22 | $20.65 | $43.12 | 2,170,849 | — | — |
| 2014-08-21 | $20.66 | $43.14 | 3,212,574 | — | — |
| 2014-08-20 | $20.54 | $42.88 | 3,067,365 | — | — |
| 2014-08-19 | $20.38 | $42.55 | 5,357,135 | — | — |
| 2014-08-18 | $20.11 | $41.98 | 3,124,038 | — | — |
| 2014-08-15 | $19.65 | $41.03 | 3,646,835 | — | — |
| 2014-08-14 | $19.52 | $40.75 | 2,800,390 | — | — |
| 2014-08-13 | $19.14 | $39.97 | 2,113,494 | — | — |
| 2014-08-12 | $19.11 | $39.91 | 2,027,688 | — | — |
| 2014-08-11 | $19.22 | $40.13 | 3,441,198 | — | — |
| 2014-08-08 | $18.95 | $39.56 | 3,447,343 | — | — |
| 2014-08-07 | $18.51 | $38.64 | 3,108,106 | — | — |
| 2014-08-06 | $18.63 | $38.90 | 3,079,087 | — | — |
| 2014-08-05 | $18.55 | $38.74 | 3,650,135 | — | — |
| 2014-08-04 | $18.73 | $39.12 | 3,317,611 | — | — |
| 2014-08-01 | $18.64 | $38.92 | 6,299,399 | — | — |
| 2014-07-31 | $18.28 | $38.17 | 6,217,691 | — | — |
| 2014-07-30 | $18.73 | $39.10 | 7,880,878 | — | — |
| 2014-07-29 | $19.08 | $39.84 | 16,974,180 | — | — |
| 2014-07-28 | $17.81 | $37.19 | 8,068,761 | — | — |
| 2014-07-25 | $18.37 | $38.35 | 5,592,018 | — | — |
| 2014-07-24 | $18.10 | $37.80 | 6,173,650 | — | — |
| 2014-07-23 | $18.59 | $38.83 | 4,563,266 | — | — |
| 2014-07-22 | $18.57 | $38.77 | 3,909,713 | — | — |
| 2014-07-21 | $18.41 | $38.44 | 3,299,631 | — | — |
| 2014-07-18 | $18.44 | $38.50 | 6,728,653 | — | — |
| 2014-07-17 | $18.37 | $38.35 | 3,990,625 | — | — |
| 2014-07-16 | $18.77 | $39.19 | 4,524,005 | — | — |
| 2014-07-15 | $18.57 | $38.77 | 4,284,570 | — | — |
| 2014-07-14 | $18.68 | $39.01 | 4,345,453 | — | — |
| 2014-07-11 | $18.64 | $38.92 | 5,617,168 | — | — |
| 2014-07-10 | $18.66 | $38.97 | 9,221,897 | — | — |
| 2014-07-09 | $19.02 | $39.71 | 5,202,139 | — | — |
| 2014-07-08 | $19.07 | $39.82 | 4,482,696 | — | — |
| 2014-07-07 | $19.38 | $40.48 | 2,782,296 | — | — |
| 2014-07-03 | $19.69 | $41.12 | 1,810,786 | — | — |
| 2014-07-02 | $19.47 | $40.66 | 2,998,402 | — | — |
| 2014-07-01 | $19.60 | $40.92 | 4,383,007 | — | — |
| 2014-06-30 | $19.51 | $40.74 | 4,313,020 | — | — |
| 2014-06-27 | $19.52 | $40.75 | 3,303,842 | — | — |
| 2014-06-26 | $19.45 | $40.61 | 4,496,693 | — | — |
| 2014-06-25 | $19.37 | $40.44 | 5,410,052 | — | — |
| 2014-06-24 | $19.05 | $39.78 | 4,981,595 | — | — |
| 2014-06-23 | $19.09 | $39.87 | 5,158,668 | — | — |
| 2014-06-20 | $19.01 | $39.69 | 6,287,450 | — | — |
| 2014-06-19 | $19.42 | $40.55 | 5,115,765 | — | — |
| 2014-06-18 | $19.24 | $40.19 | 5,802,207 | — | — |
| 2014-06-17 | $19.09 | $39.86 | 9,443,238 | — | — |
| 2014-06-16 | $19.15 | $39.98 | 9,587,991 | — | — |
| 2014-06-13 | $19.20 | $40.09 | 9,372,113 | — | — |
| 2014-06-12 | $19.64 | $41.01 | 5,963,348 | — | — |
| 2014-06-11 | $19.69 | $40.96 | 4,395,980 | — | — |
| 2014-06-10 | $19.86 | $41.30 | 5,432,129 | — | — |
| 2014-06-09 | $19.71 | $40.99 | 4,484,289 | — | — |
| 2014-06-06 | $19.39 | $40.34 | 5,686,358 | — | — |
| 2014-06-05 | $19.15 | $39.82 | 16,271,010 | — | — |
| 2014-06-04 | $19.26 | $40.06 | 8,947,753 | — | — |
| 2014-06-03 | $19.04 | $39.60 | 5,773,643 | — | — |
| 2014-06-02 | $18.78 | $39.06 | 5,891,085 | — | — |
| 2014-05-30 | $18.72 | $38.93 | 8,461,599 | — | — |
| 2014-05-29 | $18.72 | $38.93 | 5,753,842 | — | — |
| 2014-05-28 | $18.69 | $38.87 | 4,569,070 | — | — |
| 2014-05-27 | $18.66 | $38.80 | 4,904,780 | — | — |
| 2014-05-23 | $18.70 | $38.89 | 5,137,273 | — | — |
| 2014-05-22 | $18.38 | $38.23 | 5,504,734 | — | — |
| 2014-05-21 | $18.37 | $38.20 | 7,000,862 | — | — |
| 2014-05-20 | $18.30 | $38.05 | 6,897,987 | — | — |
| 2014-05-19 | $18.61 | $38.71 | 7,956,213 | — | — |
| 2014-05-16 | $18.31 | $38.09 | 9,094,441 | — | — |
| 2014-05-15 | $17.71 | $36.83 | 7,861,304 | — | — |
| 2014-05-14 | $17.79 | $36.99 | 5,323,564 | — | — |
| 2014-05-13 | $18.12 | $37.69 | 6,101,046 | — | — |
| 2014-05-12 | $18.11 | $37.67 | 5,685,789 | — | — |
| 2014-05-09 | $17.57 | $36.53 | 4,869,616 | — | — |
| 2014-05-08 | $17.34 | $36.06 | 4,772,317 | — | — |
| 2014-05-07 | $17.32 | $36.02 | 5,770,684 | — | — |
| 2014-05-06 | $17.17 | $35.71 | 8,243,900 | — | — |
| 2014-05-05 | $17.73 | $36.88 | 4,820,227 | — | — |
| 2014-05-02 | $18.06 | $37.56 | 8,923,968 | — | — |
| 2014-05-01 | $17.66 | $36.73 | 10,099,522 | — | — |
| 2014-04-30 | $17.65 | $36.72 | 7,703,236 | — | — |
| 2014-04-29 | $17.78 | $36.97 | 6,892,525 | — | — |
| 2014-04-28 | $18.20 | $37.85 | 8,446,691 | — | — |
| 2014-04-25 | $18.26 | $37.98 | 19,399,258 | — | — |
| 2014-04-24 | $19.73 | $41.03 | 4,356,605 | — | — |
| 2014-04-23 | $19.46 | $40.48 | 3,457,472 | — | — |
| 2014-04-22 | $19.58 | $40.72 | 4,248,495 | — | — |
| 2014-04-21 | $19.30 | $40.13 | 2,627,301 | — | — |
| 2014-04-17 | $19.38 | $40.32 | 3,069,072 | — | — |
| 2014-04-16 | $19.32 | $40.19 | 3,293,941 | — | — |
| 2014-04-15 | $18.85 | $39.20 | 4,525,257 | — | — |
| 2014-04-14 | $18.92 | $39.35 | 3,827,322 | — | — |
| 2014-04-11 | $18.76 | $39.02 | 4,007,239 | — | — |
| 2014-04-10 | $18.97 | $39.46 | 5,057,044 | — | — |
| 2014-04-09 | $19.38 | $40.32 | 4,784,380 | — | — |
| 2014-04-08 | $19.21 | $39.81 | 7,540,388 | — | — |
| 2014-04-07 | $19.25 | $39.91 | 5,936,377 | — | — |
| 2014-04-04 | $19.96 | $41.36 | 5,574,721 | — | — |
| 2014-04-03 | $20.11 | $41.67 | 4,534,930 | — | — |
| 2014-04-02 | $20.11 | $41.69 | 3,542,935 | — | — |
| 2014-04-01 | $19.74 | $40.91 | 3,832,215 | — | — |
| 2014-03-31 | $19.52 | $40.45 | 4,075,178 | — | — |
| 2014-03-28 | $19.37 | $40.14 | 4,785,176 | — | — |
| 2014-03-27 | $19.16 | $39.70 | 3,274,595 | — | — |
| 2014-03-26 | $19.17 | $39.72 | 5,369,084 | — | — |
| 2014-03-25 | $19.31 | $40.01 | 3,617,133 | — | — |
| 2014-03-24 | $19.06 | $39.50 | 5,455,458 | — | — |
| 2014-03-21 | $19.24 | $39.87 | 7,974,194 | — | — |
| 2014-03-20 | $19.55 | $40.52 | 6,101,956 | — | — |
| 2014-03-19 | $20.28 | $42.04 | 4,805,774 | — | — |
| 2014-03-18 | $20.36 | $42.20 | 5,089,136 | — | — |
| 2014-03-17 | $20.01 | $41.47 | 5,695,235 | — | — |
| 2014-03-14 | $20.00 | $41.45 | 4,516,722 | — | — |
| 2014-03-13 | $19.95 | $41.34 | 5,556,513 | — | — |
| 2014-03-12 | $20.47 | $42.44 | 6,204,376 | — | — |
| 2014-03-11 | $20.51 | $42.51 | 4,587,050 | — | — |
| 2014-03-10 | $20.32 | $42.11 | 3,715,229 | — | — |
| 2014-03-07 | $20.54 | $42.58 | 4,781,876 | — | — |
| 2014-03-06 | $20.76 | $43.04 | 3,340,940 | — | — |
| 2014-03-05 | $20.62 | $42.73 | 3,651,387 | — | — |
| 2014-03-04 | $20.49 | $42.47 | 3,109,130 | — | — |
| 2014-03-03 | $20.12 | $41.71 | 3,401,368 | — | — |
| 2014-02-28 | $20.52 | $42.53 | 3,529,279 | — | — |
| 2014-02-27 | $20.48 | $42.46 | 3,380,770 | — | — |
| 2014-02-26 | $20.55 | $42.60 | 6,277,891 | — | — |
| 2014-02-25 | $19.95 | $41.34 | 4,514,105 | — | — |
| 2014-02-24 | $19.57 | $40.56 | 2,797,887 | — | — |
| 2014-02-21 | $19.72 | $40.87 | 3,390,216 | — | — |
| 2014-02-20 | $19.60 | $40.62 | 2,925,684 | — | — |
| 2014-02-19 | $19.35 | $40.11 | 4,402,922 | — | — |
| 2014-02-18 | $19.59 | $40.60 | 3,604,387 | — | — |
| 2014-02-14 | $19.74 | $40.91 | 3,106,854 | — | — |
| 2014-02-13 | $19.54 | $40.51 | 4,266,476 | — | — |
| 2014-02-12 | $19.69 | $40.82 | 6,135,641 | — | — |
| 2014-02-11 | $19.73 | $40.89 | 9,580,025 | — | — |
| 2014-02-10 | $19.07 | $39.52 | 9,626,570 | — | — |
| 2014-02-07 | $19.35 | $40.11 | 5,153,547 | — | — |
| 2014-02-06 | $18.81 | $38.99 | 2,850,576 | — | — |
| 2014-02-05 | $18.22 | $37.77 | 3,502,650 | — | — |
| 2014-02-04 | $18.37 | $38.07 | 4,901,594 | — | — |
| 2014-02-03 | $18.24 | $37.81 | 6,103,777 | — | — |
| 2014-01-31 | $18.59 | $38.54 | 5,426,325 | — | — |
| 2014-01-30 | $18.65 | $38.65 | 3,975,944 | — | — |
| 2014-01-29 | $18.82 | $39.01 | 3,346,630 | — | — |
| 2014-01-28 | $19.13 | $39.65 | 4,426,934 | — | — |
| 2014-01-27 | $19.09 | $39.56 | 7,081,319 | — | — |
| 2014-01-24 | $18.85 | $39.07 | 5,889,378 | — | — |
| 2014-01-23 | $19.54 | $40.51 | 3,283,699 | — | — |
| 2014-01-22 | $19.67 | $40.78 | 3,439,150 | — | — |
| 2014-01-21 | $19.35 | $40.11 | 5,603,171 | — | — |
| 2014-01-17 | $19.42 | $40.25 | 12,707,591 | — | — |
| 2014-01-16 | $20.28 | $42.04 | 4,289,236 | — | — |
| 2014-01-15 | $20.36 | $42.20 | 2,474,695 | — | — |
| 2014-01-14 | $20.39 | $42.25 | 3,876,597 | — | — |
| 2014-01-13 | $19.95 | $41.34 | 4,085,306 | — | — |
| 2014-01-10 | $20.62 | $42.73 | 3,009,555 | — | — |
| 2014-01-09 | $20.32 | $42.11 | 2,812,339 | — | — |
| 2014-01-08 | $20.24 | $41.95 | 4,118,991 | — | — |
| 2014-01-07 | $20.08 | $41.48 | 3,303,045 | — | — |
| 2014-01-06 | $20.07 | $41.46 | 3,961,264 | — | — |
| 2014-01-03 | $20.35 | $42.04 | 3,627,716 | — | — |
| 2014-01-02 | $19.94 | $41.19 | 2,652,450 | — | — |