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
- 1996-11-22 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 | $19.74 | $24.67 | 1,919,600 | — | — |
| 2014-12-30 | $20.09 | $25.11 | 2,415,700 | — | — |
| 2014-12-29 | $19.60 | $24.49 | 1,811,600 | — | — |
| 2014-12-26 | $19.38 | $24.07 | 1,154,200 | — | — |
| 2014-12-24 | $19.40 | $24.10 | 1,105,000 | — | — |
| 2014-12-23 | $19.34 | $24.02 | 2,439,000 | — | — |
| 2014-12-22 | $19.16 | $23.80 | 3,687,400 | — | — |
| 2014-12-19 | $19.76 | $24.55 | 6,064,100 | — | — |
| 2014-12-18 | $19.54 | $24.27 | 11,338,100 | — | — |
| 2014-12-17 | $20.08 | $24.94 | 5,803,100 | — | — |
| 2014-12-16 | $19.48 | $24.20 | 5,913,300 | — | — |
| 2014-12-15 | $19.76 | $24.55 | 5,732,100 | — | — |
| 2014-12-12 | $20.37 | $25.30 | 3,658,700 | — | — |
| 2014-12-11 | $21.31 | $26.47 | 2,669,600 | — | — |
| 2014-12-10 | $21.69 | $26.94 | 2,034,100 | — | — |
| 2014-12-09 | $22.51 | $27.96 | 3,021,900 | — | — |
| 2014-12-08 | $22.20 | $27.58 | 2,326,400 | — | — |
| 2014-12-05 | $22.68 | $28.17 | 2,039,500 | — | — |
| 2014-12-04 | $22.69 | $28.19 | 1,746,900 | — | — |
| 2014-12-03 | $22.86 | $28.40 | 2,325,300 | — | — |
| 2014-12-02 | $21.90 | $27.20 | 2,013,800 | — | — |
| 2014-12-01 | $22.01 | $27.34 | 3,067,000 | — | — |
| 2014-11-28 | $22.54 | $28.00 | 1,460,000 | — | — |
| 2014-11-26 | $23.38 | $29.04 | 1,254,000 | — | — |
| 2014-11-25 | $23.47 | $29.15 | 2,300,800 | — | — |
| 2014-11-24 | $22.95 | $28.51 | 1,540,500 | — | — |
| 2014-11-21 | $22.97 | $28.53 | 2,774,800 | — | — |
| 2014-11-20 | $22.62 | $28.10 | 2,178,600 | — | — |
| 2014-11-19 | $22.13 | $27.49 | 2,981,800 | — | — |
| 2014-11-18 | $22.82 | $28.35 | 2,694,700 | — | — |
| 2014-11-17 | $22.64 | $28.12 | 2,320,800 | — | — |
| 2014-11-14 | $22.74 | $28.25 | 2,609,300 | — | — |
| 2014-11-13 | $22.35 | $27.76 | 2,057,600 | — | — |
| 2014-11-12 | $22.41 | $27.84 | 2,543,300 | — | — |
| 2014-11-11 | $22.17 | $27.54 | 2,225,700 | — | — |
| 2014-11-10 | $22.40 | $27.83 | 2,766,500 | — | — |
| 2014-11-07 | $22.48 | $27.93 | 2,559,000 | — | — |
| 2014-11-06 | $22.15 | $27.52 | 3,851,200 | — | — |
| 2014-11-05 | $22.16 | $27.53 | 2,880,800 | — | — |
| 2014-11-04 | $22.23 | $27.61 | 3,026,800 | — | — |
| 2014-11-03 | $22.66 | $28.15 | 2,465,700 | — | — |
| 2014-10-31 | $23.01 | $28.58 | 3,638,000 | — | — |
| 2014-10-30 | $22.56 | $28.02 | 2,677,800 | — | — |
| 2014-10-29 | $22.62 | $28.10 | 4,460,600 | — | — |
| 2014-10-28 | $22.59 | $28.06 | 3,425,000 | — | — |
| 2014-10-27 | $21.89 | $27.19 | 3,188,400 | — | — |
| 2014-10-24 | $22.31 | $27.71 | 3,124,200 | — | — |
| 2014-10-23 | $22.15 | $27.52 | 5,168,400 | — | — |
| 2014-10-22 | $22.26 | $27.65 | 8,406,700 | — | — |
| 2014-10-21 | $21.90 | $27.20 | 8,621,600 | — | — |
| 2014-10-20 | $21.10 | $26.21 | 6,249,000 | — | — |
| 2014-10-17 | $21.06 | $26.16 | 4,452,800 | — | — |
| 2014-10-16 | $20.94 | $26.01 | 8,144,100 | — | — |
| 2014-10-15 | $20.29 | $25.20 | 6,486,800 | — | — |
| 2014-10-14 | $20.01 | $24.86 | 6,639,000 | — | — |
| 2014-10-13 | $19.59 | $24.34 | 6,553,400 | — | — |
| 2014-10-10 | $19.95 | $24.78 | 5,175,900 | — | — |
| 2014-10-09 | $20.77 | $25.80 | 3,806,700 | — | — |
| 2014-10-08 | $21.57 | $26.79 | 4,410,000 | — | — |
| 2014-10-07 | $21.12 | $26.24 | 3,262,600 | — | — |
| 2014-10-06 | $21.60 | $26.83 | 6,241,900 | — | — |
| 2014-10-03 | $21.63 | $26.87 | 6,569,100 | — | — |
| 2014-10-02 | $22.12 | $27.48 | 4,219,100 | — | — |
| 2014-10-01 | $22.09 | $27.44 | 3,880,700 | — | — |
| 2014-09-30 | $22.61 | $28.09 | 3,194,800 | — | — |
| 2014-09-29 | $22.78 | $28.30 | 3,127,600 | — | — |
| 2014-09-26 | $23.03 | $28.61 | 2,674,900 | — | — |
| 2014-09-25 | $23.20 | $28.68 | 3,350,900 | — | — |
| 2014-09-24 | $23.34 | $28.85 | 3,986,800 | — | — |
| 2014-09-23 | $23.89 | $29.53 | 2,691,500 | — | — |
| 2014-09-22 | $23.96 | $29.62 | 3,393,300 | — | — |
| 2014-09-19 | $24.37 | $30.12 | 5,592,300 | — | — |
| 2014-09-18 | $24.95 | $30.84 | 6,966,700 | — | — |
| 2014-09-17 | $24.85 | $30.72 | 5,782,200 | — | — |
| 2014-09-16 | $23.94 | $29.59 | 3,115,600 | — | — |
| 2014-09-15 | $23.67 | $29.26 | 2,058,500 | — | — |
| 2014-09-12 | $23.76 | $29.37 | 2,292,700 | — | — |
| 2014-09-11 | $23.99 | $29.65 | 2,017,900 | — | — |
| 2014-09-10 | $23.55 | $29.11 | 3,938,900 | — | — |
| 2014-09-09 | $23.64 | $29.22 | 3,707,000 | — | — |
| 2014-09-08 | $23.72 | $29.32 | 3,993,300 | — | — |
| 2014-09-05 | $24.24 | $29.96 | 2,403,900 | — | — |
| 2014-09-04 | $24.20 | $29.91 | 4,671,800 | — | — |
| 2014-09-03 | $23.90 | $29.54 | 3,725,300 | — | — |
| 2014-09-02 | $23.21 | $28.69 | 2,453,800 | — | — |
| 2014-08-29 | $23.24 | $28.73 | 2,551,400 | — | — |
| 2014-08-28 | $23.14 | $28.60 | 2,770,300 | — | — |
| 2014-08-27 | $23.49 | $29.04 | 2,396,300 | — | — |
| 2014-08-26 | $23.61 | $29.18 | 3,201,500 | — | — |
| 2014-08-25 | $23.28 | $28.78 | 2,729,900 | — | — |
| 2014-08-22 | $23.30 | $28.80 | 2,326,300 | — | — |
| 2014-08-21 | $23.13 | $28.59 | 2,227,000 | — | — |
| 2014-08-20 | $23.16 | $28.63 | 2,140,900 | — | — |
| 2014-08-19 | $23.21 | $28.69 | 4,765,700 | — | — |
| 2014-08-18 | $22.91 | $28.32 | 5,261,800 | — | — |
| 2014-08-15 | $22.11 | $27.33 | 4,159,800 | — | — |
| 2014-08-14 | $22.17 | $27.40 | 3,194,800 | — | — |
| 2014-08-13 | $22.14 | $27.37 | 3,704,500 | — | — |
| 2014-08-12 | $21.71 | $26.83 | 2,710,500 | — | — |
| 2014-08-11 | $21.60 | $26.70 | 2,674,400 | — | — |
| 2014-08-08 | $21.82 | $26.97 | 2,856,100 | — | — |
| 2014-08-07 | $21.36 | $26.40 | 2,324,700 | — | — |
| 2014-08-06 | $21.51 | $26.59 | 2,692,700 | — | — |
| 2014-08-05 | $21.44 | $26.50 | 3,153,800 | — | — |
| 2014-08-04 | $21.65 | $26.76 | 4,842,700 | — | — |
| 2014-08-01 | $20.92 | $25.86 | 4,136,100 | — | — |
| 2014-07-31 | $21.21 | $26.22 | 4,207,600 | — | — |
| 2014-07-30 | $21.48 | $26.55 | 3,759,500 | — | — |
| 2014-07-29 | $21.44 | $26.50 | 4,215,900 | — | — |
| 2014-07-28 | $21.67 | $26.79 | 3,238,300 | — | — |
| 2014-07-25 | $21.66 | $26.77 | 3,901,200 | — | — |
| 2014-07-24 | $21.74 | $26.87 | 3,865,000 | — | — |
| 2014-07-23 | $21.79 | $26.93 | 5,592,400 | — | — |
| 2014-07-22 | $21.69 | $26.81 | 11,288,000 | — | — |
| 2014-07-21 | $20.75 | $25.65 | 19,027,000 | — | — |
| 2014-07-18 | $18.58 | $22.97 | 2,388,000 | — | — |
| 2014-07-17 | $18.35 | $22.68 | 2,355,000 | — | — |
| 2014-07-16 | $18.55 | $22.93 | 3,590,400 | — | — |
| 2014-07-15 | $18.18 | $22.47 | 3,439,700 | — | — |
| 2014-07-14 | $17.91 | $22.14 | 2,646,000 | — | — |
| 2014-07-11 | $18.20 | $22.50 | 3,481,800 | — | — |
| 2014-07-10 | $17.98 | $22.22 | 1,391,500 | — | — |
| 2014-07-09 | $18.26 | $22.57 | 2,134,300 | — | — |
| 2014-07-08 | $18.19 | $22.48 | 3,474,500 | — | — |
| 2014-07-07 | $18.16 | $22.45 | 2,411,300 | — | — |
| 2014-07-03 | $18.31 | $22.63 | 4,846,200 | — | — |
| 2014-07-02 | $18.13 | $22.41 | 2,137,600 | — | — |
| 2014-07-01 | $17.86 | $22.08 | 4,059,800 | — | — |
| 2014-06-30 | $17.95 | $22.19 | 2,505,700 | — | — |
| 2014-06-27 | $17.77 | $21.96 | 2,073,000 | — | — |
| 2014-06-26 | $17.78 | $21.98 | 1,260,200 | — | — |
| 2014-06-25 | $17.80 | $21.86 | 2,164,700 | — | — |
| 2014-06-24 | $17.60 | $21.61 | 2,880,800 | — | — |
| 2014-06-23 | $17.80 | $21.86 | 2,368,200 | — | — |
| 2014-06-20 | $18.04 | $22.15 | 2,811,000 | — | — |
| 2014-06-19 | $18.08 | $22.20 | 1,661,900 | — | — |
| 2014-06-18 | $18.17 | $22.31 | 5,830,900 | — | — |
| 2014-06-17 | $17.90 | $21.98 | 6,922,400 | — | — |
| 2014-06-16 | $17.38 | $21.34 | 2,997,500 | — | — |
| 2014-06-13 | $17.52 | $21.52 | 2,983,700 | — | — |
| 2014-06-12 | $17.27 | $21.21 | 4,118,500 | — | — |
| 2014-06-11 | $17.57 | $21.58 | 2,118,000 | — | — |
| 2014-06-10 | $17.38 | $21.34 | 1,416,500 | — | — |
| 2014-06-09 | $17.39 | $21.36 | 3,556,600 | — | — |
| 2014-06-06 | $17.68 | $21.71 | 3,011,300 | — | — |
| 2014-06-05 | $17.50 | $21.49 | 2,616,200 | — | — |
| 2014-06-04 | $17.24 | $21.17 | 3,215,000 | — | — |
| 2014-06-03 | $17.18 | $21.10 | 2,638,600 | — | — |
| 2014-06-02 | $17.18 | $21.10 | 4,059,700 | — | — |
| 2014-05-30 | $17.27 | $21.21 | 2,391,600 | — | — |
| 2014-05-29 | $17.55 | $21.55 | 1,966,700 | — | — |
| 2014-05-28 | $17.47 | $21.45 | 2,025,600 | — | — |
| 2014-05-27 | $17.87 | $21.95 | 1,578,600 | — | — |
| 2014-05-23 | $17.77 | $21.82 | 2,046,500 | — | — |
| 2014-05-22 | $17.48 | $21.47 | 3,054,400 | — | — |
| 2014-05-21 | $17.66 | $21.69 | 1,628,900 | — | — |
| 2014-05-20 | $17.65 | $21.68 | 1,747,700 | — | — |
| 2014-05-19 | $18.12 | $22.25 | 1,320,400 | — | — |
| 2014-05-16 | $18.21 | $22.36 | 1,544,800 | — | — |
| 2014-05-15 | $18.08 | $22.20 | 2,360,000 | — | — |
| 2014-05-14 | $18.14 | $22.28 | 1,223,600 | — | — |
| 2014-05-13 | $18.07 | $22.19 | 2,461,800 | — | — |
| 2014-05-12 | $18.25 | $22.41 | 1,909,900 | — | — |
| 2014-05-09 | $17.61 | $21.63 | 2,326,300 | — | — |
| 2014-05-08 | $17.94 | $22.03 | 1,916,000 | — | — |
| 2014-05-07 | $17.99 | $22.09 | 1,352,600 | — | — |
| 2014-05-06 | $17.86 | $21.93 | 1,756,500 | — | — |
| 2014-05-05 | $17.90 | $21.98 | 2,592,000 | — | — |
| 2014-05-02 | $18.48 | $22.69 | 2,410,500 | — | — |
| 2014-05-01 | $18.48 | $22.69 | 2,488,900 | — | — |
| 2014-04-30 | $18.27 | $22.44 | 2,569,300 | — | — |
| 2014-04-29 | $18.17 | $22.31 | 1,236,200 | — | — |
| 2014-04-28 | $18.08 | $22.20 | 2,292,700 | — | — |
| 2014-04-25 | $18.38 | $22.57 | 1,786,100 | — | — |
| 2014-04-24 | $18.65 | $22.90 | 2,986,500 | — | — |
| 2014-04-23 | $18.55 | $22.78 | 2,751,500 | — | — |
| 2014-04-22 | $18.19 | $22.34 | 2,798,300 | — | — |
| 2014-04-21 | $18.23 | $22.39 | 3,266,900 | — | — |
| 2014-04-17 | $18.00 | $22.11 | 7,951,200 | — | — |
| 2014-04-16 | $18.90 | $23.21 | 2,646,900 | — | — |
| 2014-04-15 | $18.86 | $23.16 | 3,441,000 | — | — |
| 2014-04-14 | $18.83 | $23.12 | 4,089,800 | — | — |
| 2014-04-11 | $18.40 | $22.60 | 3,143,500 | — | — |
| 2014-04-10 | $18.43 | $22.63 | 2,567,000 | — | — |
| 2014-04-09 | $18.80 | $23.09 | 2,516,500 | — | — |
| 2014-04-08 | $18.55 | $22.78 | 3,375,000 | — | — |
| 2014-04-07 | $18.36 | $22.55 | 3,313,900 | — | — |
| 2014-04-04 | $18.32 | $22.50 | 3,067,100 | — | — |
| 2014-04-03 | $18.62 | $22.87 | 5,038,700 | — | — |
| 2014-04-02 | $18.06 | $22.18 | 2,947,300 | — | — |
| 2014-04-01 | $17.84 | $21.91 | 2,061,500 | — | — |
| 2014-03-31 | $17.79 | $21.85 | 3,494,000 | — | — |
| 2014-03-28 | $17.44 | $21.42 | 2,398,100 | — | — |
| 2014-03-27 | $17.55 | $21.55 | 3,611,400 | — | — |
| 2014-03-26 | $17.80 | $21.72 | 2,989,000 | — | — |
| 2014-03-25 | $18.11 | $22.10 | 3,636,100 | — | — |
| 2014-03-24 | $17.90 | $21.84 | 2,542,700 | — | — |
| 2014-03-21 | $17.68 | $21.57 | 3,540,300 | — | — |
| 2014-03-20 | $17.08 | $20.84 | 1,501,600 | — | — |
| 2014-03-19 | $17.13 | $20.90 | 2,272,500 | — | — |
| 2014-03-18 | $16.93 | $20.66 | 2,074,400 | — | — |
| 2014-03-17 | $16.68 | $20.35 | 1,727,900 | — | — |
| 2014-03-14 | $16.52 | $20.16 | 2,218,800 | — | — |
| 2014-03-13 | $16.53 | $20.17 | 2,851,700 | — | — |
| 2014-03-12 | $16.91 | $20.63 | 1,569,100 | — | — |
| 2014-03-11 | $17.20 | $20.99 | 1,679,200 | — | — |
| 2014-03-10 | $17.14 | $20.91 | 2,386,300 | — | — |
| 2014-03-07 | $17.71 | $21.61 | 2,422,200 | — | — |
| 2014-03-06 | $17.67 | $21.56 | 2,218,600 | — | — |
| 2014-03-05 | $17.51 | $21.36 | 1,816,900 | — | — |
| 2014-03-04 | $17.24 | $21.04 | 2,508,800 | — | — |
| 2014-03-03 | $17.21 | $21.00 | 1,835,300 | — | — |
| 2014-02-28 | $17.44 | $21.28 | 2,008,300 | — | — |
| 2014-02-27 | $17.41 | $21.24 | 1,695,500 | — | — |
| 2014-02-26 | $17.18 | $20.96 | 2,110,100 | — | — |
| 2014-02-25 | $16.93 | $20.66 | 2,813,200 | — | — |
| 2014-02-24 | $17.07 | $20.83 | 2,538,500 | — | — |
| 2014-02-21 | $17.66 | $21.55 | 1,905,800 | — | — |
| 2014-02-20 | $18.00 | $21.96 | 2,454,400 | — | — |
| 2014-02-19 | $18.00 | $21.96 | 4,500,600 | — | — |
| 2014-02-18 | $18.01 | $21.97 | 2,899,800 | — | — |
| 2014-02-14 | $17.87 | $21.80 | 1,586,000 | — | — |
| 2014-02-13 | $17.67 | $21.56 | 2,238,700 | — | — |
| 2014-02-12 | $17.40 | $21.23 | 3,058,100 | — | — |
| 2014-02-11 | $17.11 | $20.88 | 3,228,400 | — | — |
| 2014-02-10 | $16.31 | $19.90 | 1,849,000 | — | — |
| 2014-02-07 | $16.33 | $19.92 | 4,344,500 | — | — |
| 2014-02-06 | $16.20 | $19.77 | 2,775,000 | — | — |
| 2014-02-05 | $16.11 | $19.66 | 3,010,500 | — | — |
| 2014-02-04 | $15.96 | $19.47 | 2,450,600 | — | — |
| 2014-02-03 | $15.83 | $19.31 | 3,902,200 | — | — |
| 2014-01-31 | $16.50 | $20.13 | 2,057,600 | — | — |
| 2014-01-30 | $16.71 | $20.39 | 2,805,500 | — | — |
| 2014-01-29 | $16.60 | $20.25 | 4,556,500 | — | — |
| 2014-01-28 | $16.85 | $20.56 | 8,353,800 | — | — |
| 2014-01-27 | $16.48 | $20.11 | 6,213,900 | — | — |
| 2014-01-24 | $16.96 | $20.69 | 2,778,200 | — | — |
| 2014-01-23 | $17.57 | $21.44 | 3,729,300 | — | — |
| 2014-01-22 | $17.90 | $21.84 | 2,519,300 | — | — |
| 2014-01-21 | $17.97 | $21.93 | 3,170,800 | — | — |
| 2014-01-17 | $18.39 | $22.44 | 2,453,300 | — | — |
| 2014-01-16 | $18.65 | $22.76 | 2,281,600 | — | — |
| 2014-01-15 | $18.58 | $22.67 | 2,017,200 | — | — |
| 2014-01-14 | $18.55 | $22.63 | 3,214,200 | — | — |
| 2014-01-13 | $18.55 | $22.63 | 2,346,900 | — | — |
| 2014-01-10 | $19.10 | $23.30 | 1,031,500 | — | — |
| 2014-01-09 | $19.11 | $23.32 | 1,774,100 | — | — |
| 2014-01-08 | $19.22 | $23.45 | 1,575,600 | — | — |
| 2014-01-07 | $18.99 | $23.17 | 1,705,000 | — | — |
| 2014-01-06 | $18.87 | $23.02 | 2,190,200 | — | — |
| 2014-01-03 | $19.16 | $23.38 | 1,167,400 | — | — |
| 2014-01-02 | $19.20 | $23.43 | 1,519,500 | — | — |