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 | $22.70 | $34.31 | 1,376,000 | — | — |
| 2014-12-30 | $22.94 | $34.67 | 1,203,600 | — | — |
| 2014-12-29 | $23.22 | $35.10 | 767,400 | — | — |
| 2014-12-26 | $23.02 | $34.79 | 457,100 | — | — |
| 2014-12-24 | $22.97 | $34.72 | 460,700 | — | — |
| 2014-12-23 | $22.75 | $34.39 | 1,151,500 | — | — |
| 2014-12-22 | $22.72 | $34.34 | 1,509,200 | — | — |
| 2014-12-19 | $22.45 | $33.93 | 2,593,300 | — | — |
| 2014-12-18 | $22.41 | $33.87 | 1,334,900 | — | — |
| 2014-12-17 | $22.03 | $33.30 | 1,027,400 | — | — |
| 2014-12-16 | $21.60 | $32.65 | 1,311,800 | — | — |
| 2014-12-15 | $21.86 | $33.04 | 761,800 | — | — |
| 2014-12-12 | $21.95 | $33.18 | 1,065,600 | — | — |
| 2014-12-11 | $22.41 | $33.87 | 985,000 | — | — |
| 2014-12-10 | $22.39 | $33.71 | 1,262,100 | — | — |
| 2014-12-09 | $22.78 | $34.29 | 1,151,600 | — | — |
| 2014-12-08 | $22.54 | $33.93 | 1,052,300 | — | — |
| 2014-12-05 | $22.52 | $33.90 | 927,600 | — | — |
| 2014-12-04 | $22.59 | $34.01 | 765,300 | — | — |
| 2014-12-03 | $22.53 | $33.92 | 649,700 | — | — |
| 2014-12-02 | $22.49 | $33.86 | 781,300 | — | — |
| 2014-12-01 | $22.40 | $33.72 | 1,180,100 | — | — |
| 2014-11-28 | $22.60 | $34.02 | 697,900 | — | — |
| 2014-11-26 | $22.25 | $33.50 | 565,600 | — | — |
| 2014-11-25 | $22.25 | $33.50 | 656,200 | — | — |
| 2014-11-24 | $22.27 | $33.53 | 1,050,800 | — | — |
| 2014-11-21 | $22.24 | $33.48 | 630,800 | — | — |
| 2014-11-20 | $22.35 | $33.65 | 434,800 | — | — |
| 2014-11-19 | $22.31 | $33.59 | 1,461,800 | — | — |
| 2014-11-18 | $22.14 | $33.33 | 1,062,800 | — | — |
| 2014-11-17 | $22.08 | $33.24 | 845,900 | — | — |
| 2014-11-14 | $22.22 | $33.45 | 644,000 | — | — |
| 2014-11-13 | $22.24 | $33.48 | 734,100 | — | — |
| 2014-11-12 | $22.19 | $33.41 | 1,246,800 | — | — |
| 2014-11-11 | $21.73 | $32.71 | 1,931,900 | — | — |
| 2014-11-10 | $21.58 | $32.49 | 888,900 | — | — |
| 2014-11-07 | $21.50 | $32.37 | 1,069,300 | — | — |
| 2014-11-06 | $21.75 | $32.74 | 1,035,200 | — | — |
| 2014-11-05 | $21.68 | $32.64 | 949,500 | — | — |
| 2014-11-04 | $21.76 | $32.76 | 878,600 | — | — |
| 2014-11-03 | $21.87 | $32.92 | 1,190,400 | — | — |
| 2014-10-31 | $21.87 | $32.92 | 1,417,600 | — | — |
| 2014-10-30 | $21.59 | $32.50 | 3,200,400 | — | — |
| 2014-10-29 | $21.94 | $33.03 | 1,576,200 | — | — |
| 2014-10-28 | $21.98 | $33.09 | 1,203,300 | — | — |
| 2014-10-27 | $21.87 | $32.92 | 698,900 | — | — |
| 2014-10-24 | $21.86 | $32.91 | 556,100 | — | — |
| 2014-10-23 | $21.83 | $32.86 | 1,266,800 | — | — |
| 2014-10-22 | $21.49 | $32.35 | 774,500 | — | — |
| 2014-10-21 | $21.61 | $32.53 | 1,085,600 | — | — |
| 2014-10-20 | $21.03 | $31.66 | 850,500 | — | — |
| 2014-10-17 | $20.78 | $31.28 | 958,100 | — | — |
| 2014-10-16 | $20.62 | $31.04 | 1,878,900 | — | — |
| 2014-10-15 | $20.30 | $30.56 | 1,828,500 | — | — |
| 2014-10-14 | $20.32 | $30.59 | 2,778,500 | — | — |
| 2014-10-13 | $20.31 | $30.57 | 2,106,600 | — | — |
| 2014-10-10 | $20.65 | $31.09 | 1,348,500 | — | — |
| 2014-10-09 | $20.96 | $31.55 | 973,400 | — | — |
| 2014-10-08 | $21.38 | $32.19 | 1,296,500 | — | — |
| 2014-10-07 | $21.02 | $31.64 | 1,149,300 | — | — |
| 2014-10-06 | $21.43 | $32.26 | 734,000 | — | — |
| 2014-10-03 | $21.62 | $32.55 | 1,474,700 | — | — |
| 2014-10-02 | $21.14 | $31.82 | 1,688,200 | — | — |
| 2014-10-01 | $21.09 | $31.75 | 1,783,200 | — | — |
| 2014-09-30 | $21.14 | $31.82 | 1,223,000 | — | — |
| 2014-09-29 | $21.24 | $31.97 | 1,632,700 | — | — |
| 2014-09-26 | $21.22 | $31.94 | 746,500 | — | — |
| 2014-09-25 | $21.13 | $31.81 | 857,800 | — | — |
| 2014-09-24 | $21.30 | $32.07 | 1,344,300 | — | — |
| 2014-09-23 | $21.10 | $31.76 | 1,383,300 | — | — |
| 2014-09-22 | $21.42 | $32.25 | 811,900 | — | — |
| 2014-09-19 | $21.70 | $32.67 | 1,308,300 | — | — |
| 2014-09-18 | $21.92 | $33.00 | 451,800 | — | — |
| 2014-09-17 | $21.86 | $32.91 | 995,300 | — | — |
| 2014-09-16 | $21.85 | $32.89 | 1,593,400 | — | — |
| 2014-09-15 | $21.58 | $32.49 | 1,117,200 | — | — |
| 2014-09-12 | $21.80 | $32.82 | 1,046,500 | — | — |
| 2014-09-11 | $21.74 | $32.73 | 948,700 | — | — |
| 2014-09-10 | $21.67 | $32.49 | 1,980,100 | — | — |
| 2014-09-09 | $21.54 | $32.29 | 1,748,800 | — | — |
| 2014-09-08 | $21.72 | $32.56 | 1,599,200 | — | — |
| 2014-09-05 | $21.95 | $32.91 | 1,231,400 | — | — |
| 2014-09-04 | $22.09 | $33.12 | 1,392,600 | — | — |
| 2014-09-03 | $22.29 | $33.42 | 951,800 | — | — |
| 2014-09-02 | $22.34 | $33.49 | 1,822,700 | — | — |
| 2014-08-29 | $22.17 | $33.24 | 725,100 | — | — |
| 2014-08-28 | $22.12 | $33.16 | 1,477,100 | — | — |
| 2014-08-27 | $22.01 | $33.00 | 719,100 | — | — |
| 2014-08-26 | $22.07 | $33.09 | 794,300 | — | — |
| 2014-08-25 | $21.86 | $32.77 | 864,600 | — | — |
| 2014-08-22 | $22.04 | $33.04 | 615,500 | — | — |
| 2014-08-21 | $21.95 | $32.91 | 646,400 | — | — |
| 2014-08-20 | $21.98 | $32.95 | 642,200 | — | — |
| 2014-08-19 | $21.96 | $32.92 | 813,400 | — | — |
| 2014-08-18 | $22.00 | $32.98 | 1,138,400 | — | — |
| 2014-08-15 | $21.88 | $32.80 | 1,012,600 | — | — |
| 2014-08-14 | $21.78 | $32.65 | 1,467,000 | — | — |
| 2014-08-13 | $21.57 | $32.34 | 954,400 | — | — |
| 2014-08-12 | $21.44 | $32.14 | 870,200 | — | — |
| 2014-08-11 | $21.49 | $32.22 | 1,384,000 | — | — |
| 2014-08-08 | $21.43 | $32.13 | 1,432,600 | — | — |
| 2014-08-07 | $21.39 | $32.07 | 1,614,800 | — | — |
| 2014-08-06 | $21.37 | $32.04 | 1,431,700 | — | — |
| 2014-08-05 | $21.33 | $31.98 | 1,388,100 | — | — |
| 2014-08-04 | $21.27 | $31.89 | 2,637,100 | — | — |
| 2014-08-01 | $21.11 | $31.65 | 3,413,800 | — | — |
| 2014-07-31 | $21.00 | $31.48 | 3,057,800 | — | — |
| 2014-07-30 | $19.99 | $29.97 | 1,187,600 | — | — |
| 2014-07-29 | $19.96 | $29.92 | 1,215,200 | — | — |
| 2014-07-28 | $20.22 | $30.31 | 540,900 | — | — |
| 2014-07-25 | $20.28 | $30.40 | 668,600 | — | — |
| 2014-07-24 | $20.42 | $30.61 | 481,900 | — | — |
| 2014-07-23 | $20.45 | $30.66 | 522,800 | — | — |
| 2014-07-22 | $20.36 | $30.52 | 967,500 | — | — |
| 2014-07-21 | $20.22 | $30.31 | 1,582,600 | — | — |
| 2014-07-18 | $20.68 | $31.00 | 933,600 | — | — |
| 2014-07-17 | $20.45 | $30.66 | 1,382,000 | — | — |
| 2014-07-16 | $20.58 | $30.85 | 2,448,600 | — | — |
| 2014-07-15 | $20.68 | $31.00 | 1,558,800 | — | — |
| 2014-07-14 | $20.89 | $31.32 | 667,800 | — | — |
| 2014-07-11 | $20.78 | $31.15 | 408,700 | — | — |
| 2014-07-10 | $20.85 | $31.26 | 958,800 | — | — |
| 2014-07-09 | $20.94 | $31.39 | 1,048,900 | — | — |
| 2014-07-08 | $20.82 | $31.21 | 912,200 | — | — |
| 2014-07-07 | $20.94 | $31.39 | 1,035,400 | — | — |
| 2014-07-03 | $21.08 | $31.60 | 356,400 | — | — |
| 2014-07-02 | $20.97 | $31.44 | 1,063,500 | — | — |
| 2014-07-01 | $20.88 | $31.30 | 2,994,400 | — | — |
| 2014-06-30 | $20.72 | $31.06 | 1,472,800 | — | — |
| 2014-06-27 | $20.80 | $31.18 | 2,236,500 | — | — |
| 2014-06-26 | $20.52 | $30.76 | 1,500,600 | — | — |
| 2014-06-25 | $20.42 | $30.61 | 2,155,900 | — | — |
| 2014-06-24 | $20.07 | $30.09 | 798,300 | — | — |
| 2014-06-23 | $20.14 | $30.19 | 643,700 | — | — |
| 2014-06-20 | $20.22 | $30.31 | 873,800 | — | — |
| 2014-06-19 | $20.32 | $30.46 | 1,537,100 | — | — |
| 2014-06-18 | $20.13 | $30.18 | 1,949,800 | — | — |
| 2014-06-17 | $20.03 | $30.03 | 1,946,600 | — | — |
| 2014-06-16 | $19.86 | $29.77 | 1,001,500 | — | — |
| 2014-06-13 | $19.93 | $29.88 | 1,012,200 | — | — |
| 2014-06-12 | $20.12 | $30.16 | 1,110,000 | — | — |
| 2014-06-11 | $20.25 | $30.36 | 937,800 | — | — |
| 2014-06-10 | $20.36 | $30.40 | 1,187,500 | — | — |
| 2014-06-09 | $20.51 | $30.63 | 1,381,100 | — | — |
| 2014-06-06 | $20.45 | $30.54 | 2,680,900 | — | — |
| 2014-06-05 | $20.57 | $30.72 | 1,568,700 | — | — |
| 2014-06-04 | $20.49 | $30.60 | 2,281,400 | — | — |
| 2014-06-03 | $20.23 | $30.21 | 1,256,100 | — | — |
| 2014-06-02 | $20.08 | $29.98 | 1,827,400 | — | — |
| 2014-05-30 | $20.02 | $29.90 | 1,913,600 | — | — |
| 2014-05-29 | $20.01 | $29.88 | 1,238,000 | — | — |
| 2014-05-28 | $19.93 | $29.76 | 1,319,800 | — | — |
| 2014-05-27 | $19.91 | $29.73 | 2,195,500 | — | — |
| 2014-05-23 | $19.76 | $29.51 | 2,127,900 | — | — |
| 2014-05-22 | $19.41 | $28.98 | 1,520,800 | — | — |
| 2014-05-21 | $19.23 | $28.72 | 1,227,600 | — | — |
| 2014-05-20 | $18.96 | $28.31 | 1,278,600 | — | — |
| 2014-05-19 | $19.09 | $28.51 | 890,500 | — | — |
| 2014-05-16 | $18.89 | $28.21 | 1,645,700 | — | — |
| 2014-05-15 | $18.86 | $28.16 | 905,400 | — | — |
| 2014-05-14 | $18.97 | $28.33 | 797,600 | — | — |
| 2014-05-13 | $19.05 | $28.45 | 765,200 | — | — |
| 2014-05-12 | $19.23 | $28.72 | 880,400 | — | — |
| 2014-05-09 | $19.02 | $28.40 | 949,700 | — | — |
| 2014-05-08 | $18.90 | $28.22 | 1,542,200 | — | — |
| 2014-05-07 | $18.83 | $28.12 | 844,400 | — | — |
| 2014-05-06 | $18.66 | $27.86 | 1,128,100 | — | — |
| 2014-05-05 | $18.98 | $28.34 | 1,231,900 | — | — |
| 2014-05-02 | $19.04 | $28.43 | 950,600 | — | — |
| 2014-05-01 | $19.09 | $28.51 | 1,835,700 | — | — |
| 2014-04-30 | $18.77 | $28.03 | 2,049,300 | — | — |
| 2014-04-29 | $18.91 | $28.24 | 1,404,500 | — | — |
| 2014-04-28 | $18.97 | $28.33 | 1,811,000 | — | — |
| 2014-04-25 | $19.11 | $28.54 | 1,398,300 | — | — |
| 2014-04-24 | $19.42 | $29.00 | 3,260,500 | — | — |
| 2014-04-23 | $18.92 | $28.25 | 1,718,600 | — | — |
| 2014-04-22 | $18.95 | $28.30 | 1,567,600 | — | — |
| 2014-04-21 | $18.88 | $28.19 | 1,167,300 | — | — |
| 2014-04-17 | $18.86 | $28.16 | 1,385,100 | — | — |
| 2014-04-16 | $18.70 | $27.92 | 1,706,900 | — | — |
| 2014-04-15 | $18.68 | $27.89 | 1,229,100 | — | — |
| 2014-04-14 | $18.81 | $28.09 | 1,148,800 | — | — |
| 2014-04-11 | $18.79 | $28.06 | 1,987,500 | — | — |
| 2014-04-10 | $18.85 | $28.15 | 2,145,800 | — | — |
| 2014-04-09 | $19.15 | $28.60 | 3,200,000 | — | — |
| 2014-04-08 | $19.05 | $28.45 | 2,011,200 | — | — |
| 2014-04-07 | $19.23 | $28.72 | 2,236,100 | — | — |
| 2014-04-04 | $19.54 | $29.18 | 1,977,900 | — | — |
| 2014-04-03 | $19.87 | $29.67 | 2,867,200 | — | — |
| 2014-04-02 | $19.86 | $29.66 | 2,011,200 | — | — |
| 2014-04-01 | $19.76 | $29.51 | 2,660,500 | — | — |
| 2014-03-31 | $19.88 | $29.69 | 3,123,300 | — | — |
| 2014-03-28 | $19.21 | $28.69 | 1,462,400 | — | — |
| 2014-03-27 | $18.96 | $28.31 | 1,861,900 | — | — |
| 2014-03-26 | $19.07 | $28.48 | 2,096,900 | — | — |
| 2014-03-25 | $19.23 | $28.72 | 1,854,800 | — | — |
| 2014-03-24 | $19.14 | $28.58 | 1,878,500 | — | — |
| 2014-03-21 | $19.19 | $28.66 | 1,930,800 | — | — |
| 2014-03-20 | $19.25 | $28.75 | 1,303,300 | — | — |
| 2014-03-19 | $19.19 | $28.66 | 1,552,200 | — | — |
| 2014-03-18 | $19.05 | $28.45 | 1,044,300 | — | — |
| 2014-03-17 | $19.01 | $28.39 | 1,060,500 | — | — |
| 2014-03-14 | $18.89 | $28.21 | 1,481,600 | — | — |
| 2014-03-13 | $19.03 | $28.42 | 2,326,400 | — | — |
| 2014-03-12 | $19.21 | $28.69 | 2,598,100 | — | — |
| 2014-03-11 | $19.16 | $28.49 | 1,822,400 | — | — |
| 2014-03-10 | $19.37 | $28.80 | 1,970,400 | — | — |
| 2014-03-07 | $19.63 | $29.19 | 3,400,800 | — | — |
| 2014-03-06 | $19.19 | $28.54 | 1,757,300 | — | — |
| 2014-03-05 | $19.05 | $28.33 | 1,513,200 | — | — |
| 2014-03-04 | $19.01 | $28.27 | 2,081,800 | — | — |
| 2014-03-03 | $18.76 | $27.90 | 2,372,700 | — | — |
| 2014-02-28 | $18.69 | $27.79 | 2,985,100 | — | — |
| 2014-02-27 | $18.12 | $26.95 | 959,400 | — | — |
| 2014-02-26 | $18.05 | $26.84 | 1,269,100 | — | — |
| 2014-02-25 | $18.00 | $26.77 | 2,038,900 | — | — |
| 2014-02-24 | $18.11 | $26.93 | 1,958,600 | — | — |
| 2014-02-21 | $18.08 | $26.89 | 1,425,300 | — | — |
| 2014-02-20 | $18.18 | $27.03 | 1,986,800 | — | — |
| 2014-02-19 | $18.16 | $27.00 | 1,735,200 | — | — |
| 2014-02-18 | $18.36 | $27.30 | 1,656,400 | — | — |
| 2014-02-14 | $18.45 | $27.44 | 1,443,600 | — | — |
| 2014-02-13 | $18.47 | $27.47 | 3,308,200 | — | — |
| 2014-02-12 | $18.15 | $26.99 | 6,183,500 | — | — |
| 2014-02-11 | $17.49 | $26.01 | 2,187,000 | — | — |
| 2014-02-10 | $17.43 | $25.92 | 1,580,100 | — | — |
| 2014-02-07 | $17.48 | $25.99 | 1,687,900 | — | — |
| 2014-02-06 | $17.46 | $25.96 | 1,574,800 | — | — |
| 2014-02-05 | $17.26 | $25.67 | 1,910,800 | — | — |
| 2014-02-04 | $17.13 | $25.47 | 2,317,600 | — | — |
| 2014-02-03 | $16.82 | $25.01 | 2,833,400 | — | — |
| 2014-01-31 | $17.70 | $26.32 | 2,117,500 | — | — |
| 2014-01-30 | $17.58 | $26.14 | 1,729,200 | — | — |
| 2014-01-29 | $17.44 | $25.93 | 2,463,300 | — | — |
| 2014-01-28 | $17.71 | $26.34 | 1,407,800 | — | — |
| 2014-01-27 | $17.66 | $26.26 | 1,576,100 | — | — |
| 2014-01-24 | $17.84 | $26.53 | 1,965,200 | — | — |
| 2014-01-23 | $18.27 | $27.17 | 1,312,500 | — | — |
| 2014-01-22 | $18.40 | $27.36 | 825,200 | — | — |
| 2014-01-21 | $18.39 | $27.35 | 1,051,500 | — | — |
| 2014-01-17 | $18.31 | $27.23 | 674,800 | — | — |
| 2014-01-16 | $18.21 | $27.08 | 1,178,600 | — | — |
| 2014-01-15 | $18.30 | $27.21 | 1,252,700 | — | — |
| 2014-01-14 | $18.11 | $26.93 | 1,326,400 | — | — |
| 2014-01-13 | $17.68 | $26.29 | 1,418,100 | — | — |
| 2014-01-10 | $17.75 | $26.39 | 1,370,000 | — | — |
| 2014-01-09 | $17.79 | $26.45 | 1,376,900 | — | — |
| 2014-01-08 | $17.91 | $26.63 | 1,451,200 | — | — |
| 2014-01-07 | $18.28 | $27.18 | 1,315,400 | — | — |
| 2014-01-06 | $18.12 | $26.95 | 1,355,500 | — | — |
| 2014-01-03 | $18.34 | $27.27 | 1,070,900 | — | — |
| 2014-01-02 | $18.26 | $27.15 | 1,496,800 | — | — |