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 | $18.90 | $26.32 | 6,613,300 | — | — |
| 2014-12-30 | $19.26 | $26.83 | 7,763,900 | — | — |
| 2014-12-29 | $18.59 | $25.89 | 6,871,700 | — | — |
| 2014-12-26 | $18.85 | $26.26 | 5,454,700 | — | — |
| 2014-12-24 | $18.57 | $25.87 | 3,268,900 | — | — |
| 2014-12-23 | $18.04 | $25.13 | 6,757,000 | — | — |
| 2014-12-22 | $18.16 | $25.29 | 12,123,900 | — | — |
| 2014-12-19 | $19.12 | $26.63 | 28,755,500 | — | — |
| 2014-12-18 | $19.39 | $27.01 | 10,238,700 | — | — |
| 2014-12-17 | $18.50 | $25.77 | 10,957,500 | — | — |
| 2014-12-16 | $17.78 | $24.76 | 11,303,500 | — | — |
| 2014-12-15 | $17.92 | $24.96 | 11,147,800 | — | — |
| 2014-12-12 | $19.05 | $26.53 | 8,691,600 | — | — |
| 2014-12-11 | $19.57 | $27.26 | 9,182,100 | — | — |
| 2014-12-10 | $19.45 | $27.09 | 8,606,200 | — | — |
| 2014-12-09 | $20.01 | $27.87 | 11,909,300 | — | — |
| 2014-12-08 | $19.08 | $26.58 | 10,799,700 | — | — |
| 2014-12-05 | $19.03 | $26.51 | 6,889,700 | — | — |
| 2014-12-04 | $19.27 | $26.84 | 6,795,700 | — | — |
| 2014-12-03 | $19.63 | $27.34 | 7,863,800 | — | — |
| 2014-12-02 | $19.18 | $26.68 | 9,039,900 | — | — |
| 2014-12-01 | $19.66 | $27.35 | 13,529,100 | — | — |
| 2014-11-28 | $18.40 | $25.59 | 6,808,300 | — | — |
| 2014-11-26 | $19.53 | $27.17 | 5,100,200 | — | — |
| 2014-11-25 | $19.71 | $27.42 | 17,163,800 | — | — |
| 2014-11-24 | $19.17 | $26.67 | 11,116,600 | — | — |
| 2014-11-21 | $19.69 | $27.39 | 9,473,000 | — | — |
| 2014-11-20 | $19.58 | $27.24 | 6,906,400 | — | — |
| 2014-11-19 | $19.11 | $26.58 | 14,203,700 | — | — |
| 2014-11-18 | $19.90 | $27.68 | 10,335,100 | — | — |
| 2014-11-17 | $19.24 | $26.76 | 10,062,100 | — | — |
| 2014-11-14 | $19.15 | $26.64 | 13,315,600 | — | — |
| 2014-11-13 | $18.24 | $25.37 | 7,134,600 | — | — |
| 2014-11-12 | $18.46 | $25.68 | 8,325,900 | — | — |
| 2014-11-11 | $18.70 | $26.01 | 9,720,800 | — | — |
| 2014-11-10 | $18.06 | $25.12 | 9,861,100 | — | — |
| 2014-11-07 | $19.19 | $26.69 | 11,442,000 | — | — |
| 2014-11-06 | $18.20 | $25.32 | 9,735,800 | — | — |
| 2014-11-05 | $17.83 | $24.80 | 15,489,800 | — | — |
| 2014-11-04 | $18.66 | $25.96 | 9,629,800 | — | — |
| 2014-11-03 | $19.12 | $26.60 | 13,148,300 | — | — |
| 2014-10-31 | $18.76 | $26.10 | 22,967,300 | — | — |
| 2014-10-30 | $20.33 | $28.28 | 13,825,200 | — | — |
| 2014-10-29 | $20.81 | $28.95 | 13,812,200 | — | — |
| 2014-10-28 | $21.85 | $30.39 | 5,637,600 | — | — |
| 2014-10-27 | $21.63 | $30.09 | 6,782,000 | — | — |
| 2014-10-24 | $21.95 | $30.53 | 7,961,500 | — | — |
| 2014-10-23 | $22.00 | $30.60 | 9,835,900 | — | — |
| 2014-10-22 | $22.59 | $31.42 | 5,775,300 | — | — |
| 2014-10-21 | $22.90 | $31.85 | 4,777,700 | — | — |
| 2014-10-20 | $22.85 | $31.79 | 4,655,000 | — | — |
| 2014-10-17 | $22.40 | $31.16 | 6,338,300 | — | — |
| 2014-10-16 | $22.72 | $31.60 | 6,736,100 | — | — |
| 2014-10-15 | $22.70 | $31.58 | 7,638,900 | — | — |
| 2014-10-14 | $22.79 | $31.70 | 7,153,300 | — | — |
| 2014-10-13 | $22.52 | $31.33 | 6,861,500 | — | — |
| 2014-10-10 | $22.21 | $30.89 | 7,234,400 | — | — |
| 2014-10-09 | $22.45 | $31.23 | 12,919,900 | — | — |
| 2014-10-08 | $23.64 | $32.88 | 10,617,100 | — | — |
| 2014-10-07 | $22.55 | $31.37 | 8,234,900 | — | — |
| 2014-10-06 | $23.15 | $32.20 | 6,769,800 | — | — |
| 2014-10-03 | $22.70 | $31.58 | 11,052,700 | — | — |
| 2014-10-02 | $23.28 | $32.38 | 8,722,900 | — | — |
| 2014-10-01 | $23.01 | $32.01 | 6,802,400 | — | — |
| 2014-09-30 | $23.05 | $32.06 | 9,247,000 | — | — |
| 2014-09-29 | $23.48 | $32.66 | 5,171,800 | — | — |
| 2014-09-26 | $23.81 | $33.12 | 3,973,000 | — | — |
| 2014-09-25 | $23.91 | $33.26 | 5,507,900 | — | — |
| 2014-09-24 | $23.84 | $33.16 | 4,186,700 | — | — |
| 2014-09-23 | $23.99 | $33.37 | 8,067,700 | — | — |
| 2014-09-22 | $23.66 | $32.91 | 5,787,300 | — | — |
| 2014-09-19 | $24.21 | $33.68 | 8,798,300 | — | — |
| 2014-09-18 | $24.49 | $34.07 | 6,698,700 | — | — |
| 2014-09-17 | $24.67 | $34.32 | 7,590,900 | — | — |
| 2014-09-16 | $25.04 | $34.83 | 7,402,600 | — | — |
| 2014-09-15 | $25.02 | $34.80 | 4,427,000 | — | — |
| 2014-09-12 | $25.17 | $35.01 | 7,362,700 | — | — |
| 2014-09-11 | $25.59 | $35.60 | 6,588,700 | — | — |
| 2014-09-10 | $25.37 | $35.29 | 6,760,700 | — | — |
| 2014-09-09 | $25.54 | $35.53 | 5,863,800 | — | — |
| 2014-09-08 | $25.29 | $35.14 | 6,349,300 | — | — |
| 2014-09-05 | $25.97 | $36.09 | 6,141,200 | — | — |
| 2014-09-04 | $25.60 | $35.58 | 7,383,200 | — | — |
| 2014-09-03 | $26.31 | $36.56 | 5,301,500 | — | — |
| 2014-09-02 | $26.41 | $36.70 | 7,019,500 | — | — |
| 2014-08-29 | $27.09 | $37.65 | 3,845,500 | — | — |
| 2014-08-28 | $26.86 | $37.33 | 4,512,500 | — | — |
| 2014-08-27 | $26.52 | $36.85 | 3,286,000 | — | — |
| 2014-08-26 | $26.50 | $36.83 | 3,469,700 | — | — |
| 2014-08-25 | $25.98 | $36.10 | 4,030,900 | — | — |
| 2014-08-22 | $26.39 | $36.67 | 3,772,900 | — | — |
| 2014-08-21 | $26.61 | $36.98 | 6,841,100 | — | — |
| 2014-08-20 | $26.73 | $37.15 | 3,957,700 | — | — |
| 2014-08-19 | $26.83 | $37.28 | 4,134,500 | — | — |
| 2014-08-18 | $26.82 | $37.27 | 4,734,100 | — | — |
| 2014-08-15 | $26.89 | $37.37 | 5,380,700 | — | — |
| 2014-08-14 | $27.05 | $37.59 | 4,960,400 | — | — |
| 2014-08-13 | $27.07 | $37.62 | 4,977,500 | — | — |
| 2014-08-12 | $27.06 | $37.60 | 8,333,600 | — | — |
| 2014-08-11 | $26.53 | $36.87 | 3,771,200 | — | — |
| 2014-08-08 | $26.39 | $36.67 | 4,405,000 | — | — |
| 2014-08-07 | $26.18 | $36.38 | 5,331,100 | — | — |
| 2014-08-06 | $26.08 | $36.24 | 8,999,700 | — | — |
| 2014-08-05 | $25.78 | $35.83 | 5,626,900 | — | — |
| 2014-08-04 | $25.63 | $35.62 | 7,706,500 | — | — |
| 2014-08-01 | $25.20 | $35.02 | 6,341,600 | — | — |
| 2014-07-31 | $24.91 | $34.62 | 6,438,900 | — | — |
| 2014-07-30 | $25.59 | $35.56 | 5,270,700 | — | — |
| 2014-07-29 | $25.54 | $35.49 | 6,562,500 | — | — |
| 2014-07-28 | $25.64 | $35.63 | 5,554,600 | — | — |
| 2014-07-25 | $25.15 | $34.95 | 5,551,100 | — | — |
| 2014-07-24 | $24.78 | $34.44 | 6,670,800 | — | — |
| 2014-07-23 | $25.19 | $35.01 | 4,503,600 | — | — |
| 2014-07-22 | $25.41 | $35.31 | 4,117,400 | — | — |
| 2014-07-21 | $25.36 | $35.24 | 4,550,500 | — | — |
| 2014-07-18 | $25.42 | $35.33 | 5,662,100 | — | — |
| 2014-07-17 | $25.45 | $35.37 | 6,083,100 | — | — |
| 2014-07-16 | $25.22 | $35.05 | 8,407,700 | — | — |
| 2014-07-15 | $24.69 | $34.31 | 10,524,900 | — | — |
| 2014-07-14 | $25.32 | $35.19 | 5,713,900 | — | — |
| 2014-07-11 | $25.93 | $36.03 | 6,778,900 | — | — |
| 2014-07-10 | $25.44 | $35.35 | 9,974,300 | — | — |
| 2014-07-09 | $25.53 | $35.48 | 9,526,200 | — | — |
| 2014-07-08 | $24.80 | $34.46 | 7,248,800 | — | — |
| 2014-07-07 | $24.73 | $34.37 | 5,365,600 | — | — |
| 2014-07-03 | $25.19 | $35.01 | 3,839,500 | — | — |
| 2014-07-02 | $25.36 | $35.24 | 4,465,700 | — | — |
| 2014-07-01 | $25.08 | $34.85 | 5,854,500 | — | — |
| 2014-06-30 | $25.44 | $35.35 | 6,524,100 | — | — |
| 2014-06-27 | $25.19 | $35.01 | 5,096,300 | — | — |
| 2014-06-26 | $25.07 | $34.84 | 6,636,700 | — | — |
| 2014-06-25 | $24.88 | $34.57 | 5,317,400 | — | — |
| 2014-06-24 | $24.69 | $34.31 | 5,886,500 | — | — |
| 2014-06-23 | $25.19 | $35.01 | 5,643,800 | — | — |
| 2014-06-20 | $24.86 | $34.55 | 14,264,600 | — | — |
| 2014-06-19 | $24.54 | $34.10 | 12,448,000 | — | — |
| 2014-06-18 | $23.74 | $32.99 | 5,886,600 | — | — |
| 2014-06-17 | $23.31 | $32.39 | 4,414,800 | — | — |
| 2014-06-16 | $23.16 | $32.18 | 4,283,300 | — | — |
| 2014-06-13 | $23.40 | $32.52 | 4,684,200 | — | — |
| 2014-06-12 | $23.30 | $32.38 | 6,296,500 | — | — |
| 2014-06-11 | $23.09 | $32.09 | 5,646,100 | — | — |
| 2014-06-10 | $22.78 | $31.66 | 5,020,200 | — | — |
| 2014-06-09 | $22.67 | $31.47 | 4,583,400 | — | — |
| 2014-06-06 | $23.11 | $32.08 | 3,680,600 | — | — |
| 2014-06-05 | $23.02 | $31.95 | 5,021,100 | — | — |
| 2014-06-04 | $22.89 | $31.77 | 4,973,900 | — | — |
| 2014-06-03 | $22.82 | $31.68 | 5,428,700 | — | — |
| 2014-06-02 | $22.58 | $31.34 | 4,135,700 | — | — |
| 2014-05-30 | $22.89 | $31.77 | 4,975,300 | — | — |
| 2014-05-29 | $22.76 | $31.59 | 5,895,600 | — | — |
| 2014-05-28 | $22.48 | $31.21 | 7,531,000 | — | — |
| 2014-05-27 | $22.68 | $31.48 | 7,567,000 | — | — |
| 2014-05-23 | $23.40 | $32.48 | 3,652,600 | — | — |
| 2014-05-22 | $23.36 | $32.43 | 3,741,000 | — | — |
| 2014-05-21 | $23.59 | $32.75 | 4,098,300 | — | — |
| 2014-05-20 | $23.62 | $32.79 | 4,102,100 | — | — |
| 2014-05-19 | $23.34 | $32.40 | 8,432,700 | — | — |
| 2014-05-16 | $23.99 | $33.30 | 4,389,500 | — | — |
| 2014-05-15 | $24.29 | $33.72 | 4,184,200 | — | — |
| 2014-05-14 | $24.63 | $34.19 | 3,563,600 | — | — |
| 2014-05-13 | $24.68 | $34.26 | 3,201,300 | — | — |
| 2014-05-12 | $24.51 | $34.02 | 4,430,800 | — | — |
| 2014-05-09 | $24.02 | $33.34 | 3,506,000 | — | — |
| 2014-05-08 | $24.00 | $33.31 | 4,286,800 | — | — |
| 2014-05-07 | $24.01 | $33.33 | 8,356,600 | — | — |
| 2014-05-06 | $24.60 | $34.15 | 3,488,900 | — | — |
| 2014-05-05 | $24.85 | $34.49 | 3,882,000 | — | — |
| 2014-05-02 | $24.72 | $34.31 | 5,708,400 | — | — |
| 2014-05-01 | $24.53 | $34.05 | 6,982,900 | — | — |
| 2014-04-30 | $24.83 | $34.47 | 6,504,900 | — | — |
| 2014-04-29 | $25.02 | $34.73 | 10,763,100 | — | — |
| 2014-04-28 | $24.67 | $34.25 | 16,927,700 | — | — |
| 2014-04-25 | $26.45 | $36.72 | 11,559,300 | — | — |
| 2014-04-24 | $25.49 | $35.38 | 11,984,900 | — | — |
| 2014-04-23 | $25.92 | $35.98 | 12,694,800 | — | — |
| 2014-04-22 | $25.04 | $34.76 | 13,739,800 | — | — |
| 2014-04-21 | $25.05 | $34.77 | 16,057,500 | — | — |
| 2014-04-17 | $23.54 | $32.68 | 5,468,600 | — | — |
| 2014-04-16 | $23.75 | $32.97 | 5,348,200 | — | — |
| 2014-04-15 | $23.84 | $33.09 | 9,240,500 | — | — |
| 2014-04-14 | $24.41 | $33.88 | 6,516,200 | — | — |
| 2014-04-11 | $24.23 | $33.63 | 6,458,000 | — | — |
| 2014-04-10 | $24.79 | $34.41 | 6,729,000 | — | — |
| 2014-04-09 | $24.99 | $34.69 | 6,965,400 | — | — |
| 2014-04-08 | $24.95 | $34.63 | 6,538,100 | — | — |
| 2014-04-07 | $24.44 | $33.93 | 6,916,400 | — | — |
| 2014-04-04 | $24.11 | $33.47 | 6,420,000 | — | — |
| 2014-04-03 | $24.10 | $33.45 | 5,475,600 | — | — |
| 2014-04-02 | $24.24 | $33.65 | 7,225,200 | — | — |
| 2014-04-01 | $23.45 | $32.55 | 7,455,800 | — | — |
| 2014-03-31 | $23.44 | $32.54 | 7,717,300 | — | — |
| 2014-03-28 | $23.92 | $33.20 | 11,288,800 | — | — |
| 2014-03-27 | $22.94 | $31.84 | 12,025,500 | — | — |
| 2014-03-26 | $23.07 | $32.02 | 8,926,600 | — | — |
| 2014-03-25 | $23.92 | $33.20 | 5,266,400 | — | — |
| 2014-03-24 | $23.89 | $33.16 | 7,845,800 | — | — |
| 2014-03-21 | $24.55 | $34.08 | 12,369,300 | — | — |
| 2014-03-20 | $24.58 | $34.12 | 10,636,100 | — | — |
| 2014-03-19 | $24.50 | $34.01 | 8,475,400 | — | — |
| 2014-03-18 | $25.27 | $35.08 | 8,310,400 | — | — |
| 2014-03-17 | $25.77 | $35.77 | 11,182,900 | — | — |
| 2014-03-14 | $26.18 | $36.34 | 15,073,600 | — | — |
| 2014-03-13 | $25.48 | $35.37 | 8,367,300 | — | — |
| 2014-03-12 | $25.01 | $34.72 | 7,971,800 | — | — |
| 2014-03-11 | $24.35 | $33.80 | 8,690,800 | — | — |
| 2014-03-10 | $24.31 | $33.54 | 6,126,400 | — | — |
| 2014-03-07 | $24.60 | $33.94 | 9,691,100 | — | — |
| 2014-03-06 | $24.93 | $34.39 | 6,717,000 | — | — |
| 2014-03-05 | $24.58 | $33.91 | 8,442,200 | — | — |
| 2014-03-04 | $24.14 | $33.30 | 8,861,600 | — | — |
| 2014-03-03 | $23.63 | $32.60 | 9,904,400 | — | — |
| 2014-02-28 | $23.26 | $32.09 | 11,152,800 | — | — |
| 2014-02-27 | $23.59 | $32.54 | 8,345,300 | — | — |
| 2014-02-26 | $23.56 | $32.50 | 9,645,600 | — | — |
| 2014-02-25 | $23.75 | $32.76 | 10,137,900 | — | — |
| 2014-02-24 | $23.67 | $32.65 | 10,767,300 | — | — |
| 2014-02-21 | $23.38 | $32.25 | 23,007,300 | — | — |
| 2014-02-20 | $24.46 | $33.74 | 9,989,000 | — | — |
| 2014-02-19 | $23.77 | $32.79 | 9,775,000 | — | — |
| 2014-02-18 | $24.21 | $33.40 | 11,650,600 | — | — |
| 2014-02-14 | $23.83 | $32.87 | 13,663,900 | — | — |
| 2014-02-13 | $23.53 | $32.46 | 11,128,800 | — | — |
| 2014-02-12 | $22.51 | $31.05 | 11,854,300 | — | — |
| 2014-02-11 | $22.90 | $31.59 | 13,940,600 | — | — |
| 2014-02-10 | $22.20 | $30.63 | 12,039,500 | — | — |
| 2014-02-07 | $21.52 | $29.69 | 10,569,100 | — | — |
| 2014-02-06 | $21.01 | $28.98 | 9,252,400 | — | — |
| 2014-02-05 | $20.87 | $28.79 | 10,105,900 | — | — |
| 2014-02-04 | $21.18 | $29.22 | 13,731,400 | — | — |
| 2014-02-03 | $21.02 | $29.00 | 18,057,400 | — | — |
| 2014-01-31 | $21.60 | $29.80 | 35,120,000 | — | — |
| 2014-01-30 | $24.10 | $33.25 | 10,652,900 | — | — |
| 2014-01-29 | $24.87 | $34.31 | 10,610,400 | — | — |
| 2014-01-28 | $24.66 | $34.02 | 6,615,700 | — | — |
| 2014-01-27 | $24.18 | $33.36 | 9,801,600 | — | — |
| 2014-01-24 | $24.88 | $34.32 | 10,538,500 | — | — |
| 2014-01-23 | $25.17 | $34.72 | 10,906,700 | — | — |
| 2014-01-22 | $24.39 | $33.65 | 8,278,800 | — | — |
| 2014-01-21 | $24.82 | $34.24 | 10,718,900 | — | — |
| 2014-01-17 | $24.55 | $33.87 | 12,786,900 | — | — |
| 2014-01-16 | $23.95 | $33.04 | 6,367,800 | — | — |
| 2014-01-15 | $23.58 | $32.53 | 6,889,500 | — | — |
| 2014-01-14 | $23.41 | $32.30 | 9,800,500 | — | — |
| 2014-01-13 | $23.88 | $32.94 | 8,471,700 | — | — |
| 2014-01-10 | $23.80 | $32.83 | 8,471,900 | — | — |
| 2014-01-09 | $23.20 | $32.01 | 7,136,000 | — | — |
| 2014-01-08 | $23.40 | $32.28 | 8,027,400 | — | — |
| 2014-01-07 | $23.95 | $33.04 | 8,783,800 | — | — |
| 2014-01-06 | $24.08 | $33.22 | 9,276,100 | — | — |
| 2014-01-03 | $23.92 | $33.00 | 10,233,600 | — | — |
| 2014-01-02 | $23.96 | $33.05 | 12,162,400 | — | — |