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
- 1981-04-30 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 | $21.16 | $31.22 | 2,119,000 | — | — |
| 2014-12-30 | $21.33 | $31.48 | 1,613,200 | — | — |
| 2014-12-29 | $21.56 | $31.81 | 1,457,600 | — | — |
| 2014-12-26 | $21.83 | $32.22 | 862,000 | — | — |
| 2014-12-24 | $21.90 | $32.31 | 1,399,400 | — | — |
| 2014-12-23 | $21.36 | $31.52 | 2,488,600 | — | — |
| 2014-12-22 | $22.06 | $32.55 | 2,457,000 | — | — |
| 2014-12-19 | $21.91 | $32.32 | 5,078,600 | — | — |
| 2014-12-18 | $22.20 | $32.76 | 3,074,600 | — | — |
| 2014-12-17 | $21.79 | $32.15 | 4,830,600 | — | — |
| 2014-12-16 | $21.65 | $31.94 | 3,431,600 | — | — |
| 2014-12-15 | $21.82 | $32.20 | 2,175,800 | — | — |
| 2014-12-12 | $22.24 | $32.82 | 2,313,400 | — | — |
| 2014-12-11 | $22.81 | $33.66 | 1,773,600 | — | — |
| 2014-12-10 | $22.89 | $33.77 | 2,182,400 | — | — |
| 2014-12-09 | $23.03 | $33.97 | 1,928,600 | — | — |
| 2014-12-08 | $22.94 | $33.85 | 1,452,600 | — | — |
| 2014-12-05 | $23.17 | $34.18 | 1,589,600 | — | — |
| 2014-12-04 | $22.93 | $33.83 | 1,771,000 | — | — |
| 2014-12-03 | $22.92 | $33.81 | 4,431,600 | — | — |
| 2014-12-02 | $23.15 | $34.16 | 2,596,800 | — | — |
| 2014-12-01 | $22.89 | $33.77 | 3,430,000 | — | — |
| 2014-11-28 | $22.73 | $33.54 | 856,800 | — | — |
| 2014-11-26 | $22.47 | $33.15 | 1,446,200 | — | — |
| 2014-11-25 | $22.33 | $32.96 | 1,924,600 | — | — |
| 2014-11-24 | $22.23 | $32.80 | 2,003,800 | — | — |
| 2014-11-21 | $22.15 | $32.67 | 1,361,000 | — | — |
| 2014-11-20 | $22.17 | $32.72 | 2,129,400 | — | — |
| 2014-11-19 | $22.37 | $33.01 | 3,282,400 | — | — |
| 2014-11-18 | $22.11 | $32.62 | 1,742,400 | — | — |
| 2014-11-17 | $21.80 | $32.17 | 2,134,800 | — | — |
| 2014-11-14 | $22.07 | $32.56 | 5,806,000 | — | — |
| 2014-11-13 | $22.01 | $32.48 | 5,109,400 | — | — |
| 2014-11-12 | $22.16 | $32.70 | 3,763,200 | — | — |
| 2014-11-11 | $22.17 | $32.70 | 3,502,800 | — | — |
| 2014-11-10 | $21.65 | $31.94 | 4,623,800 | — | — |
| 2014-11-07 | $21.84 | $32.23 | 2,295,600 | — | — |
| 2014-11-06 | $21.90 | $32.31 | 1,919,600 | — | — |
| 2014-11-05 | $22.00 | $32.45 | 4,579,800 | — | — |
| 2014-11-04 | $22.09 | $32.59 | 2,358,400 | — | — |
| 2014-11-03 | $22.06 | $32.54 | 4,196,800 | — | — |
| 2014-10-31 | $22.59 | $33.33 | 2,754,200 | — | — |
| 2014-10-30 | $23.11 | $34.09 | 6,325,800 | — | — |
| 2014-10-29 | $21.75 | $32.10 | 10,618,200 | — | — |
| 2014-10-28 | $21.75 | $32.09 | 10,867,400 | — | — |
| 2014-10-27 | $22.90 | $33.79 | 3,371,200 | — | — |
| 2014-10-24 | $22.89 | $33.77 | 7,878,600 | — | — |
| 2014-10-23 | $22.86 | $33.73 | 2,159,600 | — | — |
| 2014-10-22 | $22.67 | $33.45 | 2,739,600 | — | — |
| 2014-10-21 | $22.72 | $33.52 | 3,307,400 | — | — |
| 2014-10-20 | $22.48 | $33.16 | 2,308,400 | — | — |
| 2014-10-17 | $22.16 | $32.70 | 3,339,200 | — | — |
| 2014-10-16 | $21.37 | $31.53 | 3,923,200 | — | — |
| 2014-10-15 | $21.79 | $32.15 | 2,207,600 | — | — |
| 2014-10-14 | $21.85 | $32.24 | 2,153,800 | — | — |
| 2014-10-13 | $21.69 | $32.00 | 1,680,800 | — | — |
| 2014-10-10 | $21.81 | $32.18 | 1,979,800 | — | — |
| 2014-10-09 | $22.31 | $32.91 | 2,351,800 | — | — |
| 2014-10-08 | $23.13 | $34.12 | 2,401,200 | — | — |
| 2014-10-07 | $22.88 | $33.76 | 1,440,000 | — | — |
| 2014-10-06 | $23.54 | $34.73 | 1,772,400 | — | — |
| 2014-10-03 | $23.80 | $35.11 | 2,606,800 | — | — |
| 2014-10-02 | $23.74 | $35.03 | 3,884,200 | — | — |
| 2014-10-01 | $23.91 | $35.28 | 2,339,200 | — | — |
| 2014-09-30 | $23.81 | $35.13 | 1,900,400 | — | — |
| 2014-09-29 | $24.20 | $35.71 | 2,596,000 | — | — |
| 2014-09-26 | $24.06 | $35.50 | 1,353,800 | — | — |
| 2014-09-25 | $23.89 | $35.25 | 1,464,600 | — | — |
| 2014-09-24 | $24.00 | $35.41 | 2,116,800 | — | — |
| 2014-09-23 | $23.84 | $35.18 | 1,590,800 | — | — |
| 2014-09-22 | $24.16 | $35.64 | 1,632,400 | — | — |
| 2014-09-19 | $24.21 | $35.71 | 2,429,600 | — | — |
| 2014-09-18 | $24.51 | $36.17 | 5,072,800 | — | — |
| 2014-09-17 | $24.24 | $35.76 | 2,622,400 | — | — |
| 2014-09-16 | $23.88 | $35.23 | 1,940,800 | — | — |
| 2014-09-15 | $23.89 | $35.24 | 1,937,000 | — | — |
| 2014-09-12 | $23.77 | $35.07 | 3,138,800 | — | — |
| 2014-09-11 | $23.39 | $34.51 | 2,677,000 | — | — |
| 2014-09-10 | $22.98 | $33.90 | 1,670,000 | — | — |
| 2014-09-09 | $22.91 | $33.80 | 2,446,000 | — | — |
| 2014-09-08 | $22.39 | $33.04 | 1,461,600 | — | — |
| 2014-09-05 | $22.32 | $32.93 | 1,764,000 | — | — |
| 2014-09-04 | $22.30 | $32.90 | 1,683,600 | — | — |
| 2014-09-03 | $22.83 | $33.69 | 1,283,400 | — | — |
| 2014-09-02 | $22.70 | $33.49 | 3,213,200 | — | — |
| 2014-08-29 | $22.98 | $33.91 | 1,756,600 | — | — |
| 2014-08-28 | $22.83 | $33.69 | 1,671,400 | — | — |
| 2014-08-27 | $23.03 | $33.97 | 1,819,400 | — | — |
| 2014-08-26 | $22.93 | $33.84 | 1,272,200 | — | — |
| 2014-08-25 | $22.75 | $33.57 | 1,025,600 | — | — |
| 2014-08-22 | $22.67 | $33.44 | 1,855,200 | — | — |
| 2014-08-21 | $22.71 | $33.50 | 3,706,800 | — | — |
| 2014-08-20 | $22.84 | $33.71 | 1,737,200 | — | — |
| 2014-08-19 | $22.62 | $33.38 | 1,391,400 | — | — |
| 2014-08-18 | $22.53 | $33.24 | 1,110,000 | — | — |
| 2014-08-15 | $22.31 | $32.91 | 1,503,200 | — | — |
| 2014-08-14 | $22.29 | $32.89 | 2,965,400 | — | — |
| 2014-08-13 | $22.15 | $32.68 | 1,312,800 | — | — |
| 2014-08-12 | $21.95 | $32.39 | 2,459,200 | — | — |
| 2014-08-11 | $22.19 | $32.74 | 1,086,800 | — | — |
| 2014-08-08 | $22.17 | $32.71 | 2,178,800 | — | — |
| 2014-08-07 | $22.16 | $32.70 | 3,173,400 | — | — |
| 2014-08-06 | $22.68 | $33.46 | 1,389,200 | — | — |
| 2014-08-05 | $22.90 | $33.79 | 6,111,600 | — | — |
| 2014-08-04 | $22.70 | $33.49 | 2,487,400 | — | — |
| 2014-08-01 | $22.54 | $33.25 | 2,576,400 | — | — |
| 2014-07-31 | $23.03 | $33.97 | 1,963,400 | — | — |
| 2014-07-30 | $23.21 | $34.24 | 1,230,400 | — | — |
| 2014-07-29 | $23.08 | $34.06 | 3,112,800 | — | — |
| 2014-07-28 | $22.96 | $33.87 | 1,002,200 | — | — |
| 2014-07-25 | $22.96 | $33.87 | 1,125,600 | — | — |
| 2014-07-24 | $22.74 | $33.55 | 976,400 | — | — |
| 2014-07-23 | $23.06 | $34.03 | 934,600 | — | — |
| 2014-07-22 | $23.01 | $33.95 | 1,149,600 | — | — |
| 2014-07-21 | $22.56 | $33.29 | 2,576,000 | — | — |
| 2014-07-18 | $22.70 | $33.49 | 2,852,600 | — | — |
| 2014-07-17 | $22.83 | $33.69 | 1,652,400 | — | — |
| 2014-07-16 | $23.00 | $33.94 | 1,051,400 | — | — |
| 2014-07-15 | $22.88 | $33.75 | 1,027,400 | — | — |
| 2014-07-14 | $22.96 | $33.87 | 1,101,600 | — | — |
| 2014-07-11 | $22.76 | $33.59 | 2,158,400 | — | — |
| 2014-07-10 | $22.72 | $33.52 | 1,154,400 | — | — |
| 2014-07-09 | $22.70 | $33.49 | 2,705,200 | — | — |
| 2014-07-08 | $22.73 | $33.53 | 1,047,800 | — | — |
| 2014-07-07 | $22.92 | $33.82 | 788,800 | — | — |
| 2014-07-03 | $23.25 | $34.31 | 827,600 | — | — |
| 2014-07-02 | $23.22 | $34.25 | 1,106,800 | — | — |
| 2014-07-01 | $23.15 | $34.15 | 1,857,800 | — | — |
| 2014-06-30 | $23.09 | $34.08 | 1,416,200 | — | — |
| 2014-06-27 | $22.96 | $33.87 | 1,230,000 | — | — |
| 2014-06-26 | $22.96 | $33.87 | 1,431,400 | — | — |
| 2014-06-25 | $22.89 | $33.77 | 2,008,600 | — | — |
| 2014-06-24 | $22.83 | $33.69 | 1,151,400 | — | — |
| 2014-06-23 | $23.04 | $34.00 | 2,205,200 | — | — |
| 2014-06-20 | $23.26 | $34.32 | 1,911,800 | — | — |
| 2014-06-19 | $23.11 | $34.10 | 920,600 | — | — |
| 2014-06-18 | $23.25 | $34.31 | 1,025,800 | — | — |
| 2014-06-17 | $23.23 | $34.28 | 2,009,000 | — | — |
| 2014-06-16 | $22.86 | $33.73 | 1,537,000 | — | — |
| 2014-06-13 | $22.38 | $33.02 | 2,687,200 | — | — |
| 2014-06-12 | $22.75 | $33.56 | 2,114,200 | — | — |
| 2014-06-11 | $22.21 | $32.77 | 3,598,400 | — | — |
| 2014-06-10 | $22.26 | $32.85 | 2,063,600 | — | — |
| 2014-06-09 | $21.60 | $31.87 | 1,155,800 | — | — |
| 2014-06-06 | $21.77 | $32.12 | 2,337,400 | — | — |
| 2014-06-05 | $21.75 | $32.09 | 1,957,200 | — | — |
| 2014-06-04 | $21.54 | $31.77 | 1,319,800 | — | — |
| 2014-06-03 | $21.39 | $31.56 | 1,190,600 | — | — |
| 2014-06-02 | $21.17 | $31.24 | 1,116,800 | — | — |
| 2014-05-30 | $21.14 | $31.19 | 1,699,200 | — | — |
| 2014-05-29 | $21.21 | $31.30 | 1,298,200 | — | — |
| 2014-05-28 | $21.18 | $31.25 | 1,896,600 | — | — |
| 2014-05-27 | $21.54 | $31.77 | 1,441,200 | — | — |
| 2014-05-23 | $21.46 | $31.66 | 1,699,000 | — | — |
| 2014-05-22 | $21.48 | $31.69 | 1,152,600 | — | — |
| 2014-05-21 | $21.38 | $31.55 | 2,034,400 | — | — |
| 2014-05-20 | $21.18 | $31.26 | 1,602,000 | — | — |
| 2014-05-19 | $21.19 | $31.27 | 1,345,600 | — | — |
| 2014-05-16 | $21.21 | $31.29 | 2,198,800 | — | — |
| 2014-05-15 | $21.23 | $31.32 | 2,537,800 | — | — |
| 2014-05-14 | $21.34 | $31.49 | 6,026,400 | — | — |
| 2014-05-13 | $21.75 | $32.10 | 2,573,400 | — | — |
| 2014-05-12 | $21.95 | $32.39 | 2,798,200 | — | — |
| 2014-05-09 | $21.68 | $32.00 | 1,848,400 | — | — |
| 2014-05-08 | $21.50 | $31.72 | 1,881,400 | — | — |
| 2014-05-07 | $21.75 | $32.10 | 1,411,200 | — | — |
| 2014-05-06 | $22.03 | $32.51 | 1,307,800 | — | — |
| 2014-05-05 | $22.09 | $32.60 | 868,000 | — | — |
| 2014-05-02 | $22.15 | $32.67 | 1,751,000 | — | — |
| 2014-05-01 | $22.05 | $32.53 | 2,932,800 | — | — |
| 2014-04-30 | $22.70 | $33.49 | 2,353,400 | — | — |
| 2014-04-29 | $22.61 | $33.36 | 1,129,000 | — | — |
| 2014-04-28 | $22.54 | $33.26 | 1,393,800 | — | — |
| 2014-04-25 | $22.31 | $32.91 | 779,000 | — | — |
| 2014-04-24 | $22.48 | $33.16 | 1,231,800 | — | — |
| 2014-04-23 | $22.48 | $33.17 | 909,800 | — | — |
| 2014-04-22 | $22.63 | $33.38 | 1,579,800 | — | — |
| 2014-04-21 | $22.27 | $32.86 | 2,132,200 | — | — |
| 2014-04-17 | $22.08 | $32.57 | 989,400 | — | — |
| 2014-04-16 | $21.99 | $32.45 | 1,743,000 | — | — |
| 2014-04-15 | $21.43 | $31.63 | 2,052,600 | — | — |
| 2014-04-14 | $21.53 | $31.77 | 1,054,200 | — | — |
| 2014-04-11 | $21.33 | $31.48 | 2,052,200 | — | — |
| 2014-04-10 | $21.73 | $32.06 | 1,961,600 | — | — |
| 2014-04-09 | $22.29 | $32.88 | 1,785,000 | — | — |
| 2014-04-08 | $21.80 | $32.17 | 2,456,400 | — | — |
| 2014-04-07 | $21.90 | $32.31 | 1,511,800 | — | — |
| 2014-04-04 | $22.12 | $32.63 | 1,918,200 | — | — |
| 2014-04-03 | $22.43 | $33.10 | 3,008,400 | — | — |
| 2014-04-02 | $22.76 | $33.59 | 1,432,000 | — | — |
| 2014-04-01 | $22.61 | $33.35 | 1,876,400 | — | — |
| 2014-03-31 | $22.83 | $33.68 | 1,385,000 | — | — |
| 2014-03-28 | $22.60 | $33.35 | 2,068,200 | — | — |
| 2014-03-27 | $22.50 | $33.19 | 2,070,200 | — | — |
| 2014-03-26 | $22.03 | $32.51 | 4,138,800 | — | — |
| 2014-03-25 | $22.18 | $32.73 | 7,187,000 | — | — |
| 2014-03-24 | $22.29 | $32.89 | 3,039,800 | — | — |
| 2014-03-21 | $21.95 | $32.39 | 3,123,200 | — | — |
| 2014-03-20 | $22.62 | $32.76 | 1,982,800 | — | — |
| 2014-03-19 | $22.75 | $32.94 | 3,033,400 | — | — |
| 2014-03-18 | $23.17 | $33.57 | 1,537,400 | — | — |
| 2014-03-17 | $22.91 | $33.18 | 2,049,200 | — | — |
| 2014-03-14 | $22.78 | $32.99 | 5,663,000 | — | — |
| 2014-03-13 | $22.86 | $33.10 | 4,562,200 | — | — |
| 2014-03-12 | $23.01 | $33.33 | 4,806,000 | — | — |
| 2014-03-11 | $23.25 | $33.68 | 8,269,800 | — | — |
| 2014-03-10 | $23.38 | $33.86 | 4,287,000 | — | — |
| 2014-03-07 | $23.70 | $34.33 | 1,915,800 | — | — |
| 2014-03-06 | $23.74 | $34.38 | 3,229,600 | — | — |
| 2014-03-05 | $23.79 | $34.46 | 2,281,600 | — | — |
| 2014-03-04 | $23.91 | $34.62 | 3,808,000 | — | — |
| 2014-03-03 | $23.47 | $33.99 | 5,149,000 | — | — |
| 2014-02-28 | $23.76 | $34.42 | 2,496,600 | — | — |
| 2014-02-27 | $23.65 | $34.25 | 2,645,200 | — | — |
| 2014-02-26 | $23.56 | $34.12 | 4,537,800 | — | — |
| 2014-02-25 | $24.12 | $34.93 | 7,200,600 | — | — |
| 2014-02-24 | $22.91 | $33.18 | 4,774,800 | — | — |
| 2014-02-21 | $22.43 | $32.50 | 6,764,800 | — | — |
| 2014-02-20 | $22.21 | $32.17 | 5,399,200 | — | — |
| 2014-02-19 | $22.05 | $31.93 | 9,598,600 | — | — |
| 2014-02-18 | $22.17 | $32.10 | 6,421,600 | — | — |
| 2014-02-14 | $21.92 | $31.76 | 2,463,800 | — | — |
| 2014-02-13 | $21.93 | $31.77 | 2,211,000 | — | — |
| 2014-02-12 | $21.44 | $31.05 | 3,423,000 | — | — |
| 2014-02-11 | $21.51 | $31.16 | 2,810,400 | — | — |
| 2014-02-10 | $21.47 | $31.09 | 1,974,000 | — | — |
| 2014-02-07 | $21.42 | $31.03 | 3,143,800 | — | — |
| 2014-02-06 | $20.97 | $30.37 | 6,004,400 | — | — |
| 2014-02-05 | $20.53 | $29.73 | 5,746,400 | — | — |
| 2014-02-04 | $19.79 | $28.66 | 4,226,200 | — | — |
| 2014-02-03 | $19.76 | $28.63 | 4,358,200 | — | — |
| 2014-01-31 | $19.83 | $28.73 | 3,092,800 | — | — |
| 2014-01-30 | $19.22 | $27.83 | 2,545,400 | — | — |
| 2014-01-29 | $18.68 | $27.06 | 1,540,800 | — | — |
| 2014-01-28 | $18.88 | $27.35 | 4,097,000 | — | — |
| 2014-01-27 | $18.78 | $27.20 | 4,202,800 | — | — |
| 2014-01-24 | $19.13 | $27.71 | 4,268,800 | — | — |
| 2014-01-23 | $19.15 | $27.73 | 4,708,600 | — | — |
| 2014-01-22 | $19.08 | $27.63 | 2,689,400 | — | — |
| 2014-01-21 | $19.31 | $27.97 | 6,885,800 | — | — |
| 2014-01-17 | $19.05 | $27.59 | 1,948,800 | — | — |
| 2014-01-16 | $19.20 | $27.81 | 3,175,000 | — | — |
| 2014-01-15 | $19.24 | $27.86 | 4,839,600 | — | — |
| 2014-01-14 | $19.41 | $28.11 | 2,136,800 | — | — |
| 2014-01-13 | $19.30 | $27.95 | 2,236,000 | — | — |
| 2014-01-10 | $19.53 | $28.28 | 3,537,200 | — | — |
| 2014-01-09 | $19.15 | $27.73 | 3,073,000 | — | — |
| 2014-01-08 | $18.93 | $27.43 | 4,542,000 | — | — |
| 2014-01-07 | $18.81 | $27.24 | 3,320,000 | — | — |
| 2014-01-06 | $18.56 | $26.88 | 3,199,000 | — | — |
| 2014-01-03 | $18.61 | $26.95 | 2,846,000 | — | — |
| 2014-01-02 | $18.36 | $26.59 | 1,981,000 | — | — |