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
- 2009-08-12 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 | $23.24 | $34.42 | 2,063,900 | — | — |
| 2014-12-30 | $23.29 | $34.49 | 1,383,400 | — | — |
| 2014-12-29 | $23.28 | $34.48 | 1,442,900 | — | — |
| 2014-12-26 | $23.66 | $34.33 | 980,700 | — | — |
| 2014-12-24 | $23.42 | $33.98 | 785,400 | — | — |
| 2014-12-23 | $23.63 | $34.28 | 1,025,800 | — | — |
| 2014-12-22 | $23.48 | $34.07 | 1,896,300 | — | — |
| 2014-12-19 | $23.27 | $33.76 | 4,638,400 | — | — |
| 2014-12-18 | $23.41 | $33.97 | 1,785,400 | — | — |
| 2014-12-17 | $23.30 | $33.81 | 2,717,600 | — | — |
| 2014-12-16 | $23.01 | $33.39 | 1,473,700 | — | — |
| 2014-12-15 | $23.33 | $33.85 | 1,790,800 | — | — |
| 2014-12-12 | $23.48 | $34.07 | 1,819,500 | — | — |
| 2014-12-11 | $23.68 | $34.36 | 1,351,400 | — | — |
| 2014-12-10 | $23.55 | $34.17 | 992,700 | — | — |
| 2014-12-09 | $23.72 | $34.42 | 1,560,800 | — | — |
| 2014-12-08 | $23.66 | $34.33 | 2,581,400 | — | — |
| 2014-12-05 | $23.67 | $34.34 | 2,669,100 | — | — |
| 2014-12-04 | $23.80 | $34.53 | 2,638,700 | — | — |
| 2014-12-03 | $23.96 | $34.76 | 2,026,200 | — | — |
| 2014-12-02 | $23.88 | $34.65 | 2,060,000 | — | — |
| 2014-12-01 | $23.87 | $34.63 | 1,500,400 | — | — |
| 2014-11-28 | $24.06 | $34.91 | 950,200 | — | — |
| 2014-11-26 | $23.85 | $34.60 | 1,027,900 | — | — |
| 2014-11-25 | $23.78 | $34.50 | 1,167,400 | — | — |
| 2014-11-24 | $23.68 | $34.36 | 2,102,100 | — | — |
| 2014-11-21 | $23.60 | $34.24 | 1,640,700 | — | — |
| 2014-11-20 | $23.52 | $34.13 | 1,113,200 | — | — |
| 2014-11-19 | $23.53 | $34.14 | 1,683,200 | — | — |
| 2014-11-18 | $23.57 | $34.20 | 1,382,500 | — | — |
| 2014-11-17 | $23.60 | $34.24 | 1,796,200 | — | — |
| 2014-11-14 | $23.52 | $34.13 | 1,350,500 | — | — |
| 2014-11-13 | $23.50 | $34.10 | 2,483,500 | — | — |
| 2014-11-12 | $23.23 | $33.70 | 1,687,400 | — | — |
| 2014-11-11 | $23.20 | $33.66 | 905,200 | — | — |
| 2014-11-10 | $23.04 | $33.43 | 1,296,600 | — | — |
| 2014-11-07 | $23.03 | $33.41 | 2,111,400 | — | — |
| 2014-11-06 | $22.86 | $33.17 | 2,921,100 | — | — |
| 2014-11-05 | $22.71 | $32.95 | 2,271,700 | — | — |
| 2014-11-04 | $22.58 | $32.76 | 2,049,200 | — | — |
| 2014-11-03 | $22.62 | $32.82 | 1,897,800 | — | — |
| 2014-10-31 | $22.56 | $32.73 | 1,535,200 | — | — |
| 2014-10-30 | $22.43 | $32.54 | 1,428,300 | — | — |
| 2014-10-29 | $22.28 | $32.33 | 1,165,500 | — | — |
| 2014-10-28 | $22.49 | $32.63 | 1,112,600 | — | — |
| 2014-10-27 | $22.38 | $32.47 | 1,545,800 | — | — |
| 2014-10-24 | $22.27 | $32.31 | 1,667,300 | — | — |
| 2014-10-23 | $22.36 | $32.44 | 2,378,300 | — | — |
| 2014-10-22 | $22.35 | $32.43 | 1,356,000 | — | — |
| 2014-10-21 | $22.50 | $32.65 | 1,859,600 | — | — |
| 2014-10-20 | $22.30 | $32.36 | 1,379,100 | — | — |
| 2014-10-17 | $22.04 | $31.98 | 1,468,300 | — | — |
| 2014-10-16 | $22.06 | $32.01 | 1,645,000 | — | — |
| 2014-10-15 | $21.86 | $31.72 | 3,296,700 | — | — |
| 2014-10-14 | $21.99 | $31.91 | 2,493,900 | — | — |
| 2014-10-13 | $22.07 | $32.02 | 2,437,900 | — | — |
| 2014-10-10 | $22.01 | $31.93 | 2,581,100 | — | — |
| 2014-10-09 | $22.15 | $32.14 | 2,865,700 | — | — |
| 2014-10-08 | $22.25 | $32.28 | 2,941,800 | — | — |
| 2014-10-07 | $21.96 | $31.86 | 2,087,400 | — | — |
| 2014-10-06 | $22.08 | $32.04 | 2,497,800 | — | — |
| 2014-10-03 | $22.00 | $31.92 | 3,853,400 | — | — |
| 2014-10-02 | $21.78 | $31.60 | 5,588,500 | — | — |
| 2014-10-01 | $21.90 | $31.77 | 1,859,300 | — | — |
| 2014-09-30 | $21.96 | $31.86 | 1,951,900 | — | — |
| 2014-09-29 | $22.12 | $32.09 | 1,573,100 | — | — |
| 2014-09-26 | $22.29 | $32.34 | 3,652,600 | — | — |
| 2014-09-25 | $22.75 | $32.31 | 1,234,700 | — | — |
| 2014-09-24 | $22.75 | $32.31 | 1,732,900 | — | — |
| 2014-09-23 | $22.81 | $32.40 | 1,397,500 | — | — |
| 2014-09-22 | $22.78 | $32.35 | 1,159,000 | — | — |
| 2014-09-19 | $22.79 | $32.37 | 2,635,400 | — | — |
| 2014-09-18 | $22.87 | $32.48 | 2,678,300 | — | — |
| 2014-09-17 | $23.19 | $32.94 | 1,236,900 | — | — |
| 2014-09-16 | $23.37 | $33.19 | 1,084,200 | — | — |
| 2014-09-15 | $23.18 | $32.92 | 1,260,900 | — | — |
| 2014-09-12 | $23.41 | $33.25 | 1,606,400 | — | — |
| 2014-09-11 | $23.61 | $33.53 | 880,600 | — | — |
| 2014-09-10 | $23.62 | $33.55 | 2,151,100 | — | — |
| 2014-09-09 | $23.83 | $33.85 | 1,756,900 | — | — |
| 2014-09-08 | $23.95 | $34.02 | 1,037,500 | — | — |
| 2014-09-05 | $24.04 | $34.14 | 853,900 | — | — |
| 2014-09-04 | $23.98 | $34.06 | 2,118,400 | — | — |
| 2014-09-03 | $23.84 | $33.86 | 1,190,000 | — | — |
| 2014-09-02 | $23.76 | $33.75 | 694,700 | — | — |
| 2014-08-29 | $23.85 | $33.87 | 843,500 | — | — |
| 2014-08-28 | $23.81 | $33.82 | 1,244,100 | — | — |
| 2014-08-27 | $23.82 | $33.83 | 1,137,400 | — | — |
| 2014-08-26 | $23.62 | $33.55 | 1,090,800 | — | — |
| 2014-08-25 | $23.62 | $33.55 | 1,600,400 | — | — |
| 2014-08-22 | $23.56 | $33.46 | 1,281,600 | — | — |
| 2014-08-21 | $23.45 | $33.31 | 998,800 | — | — |
| 2014-08-20 | $23.60 | $33.52 | 744,100 | — | — |
| 2014-08-19 | $23.53 | $33.42 | 1,094,000 | — | — |
| 2014-08-18 | $23.70 | $33.66 | 984,100 | — | — |
| 2014-08-15 | $23.71 | $33.68 | 1,441,700 | — | — |
| 2014-08-14 | $23.47 | $33.33 | 2,337,600 | — | — |
| 2014-08-13 | $23.60 | $33.52 | 2,364,800 | — | — |
| 2014-08-12 | $23.46 | $33.32 | 731,700 | — | — |
| 2014-08-11 | $23.64 | $33.58 | 1,099,300 | — | — |
| 2014-08-08 | $23.60 | $33.52 | 1,210,200 | — | — |
| 2014-08-07 | $23.26 | $33.04 | 1,324,000 | — | — |
| 2014-08-06 | $23.37 | $33.19 | 1,709,800 | — | — |
| 2014-08-05 | $23.57 | $33.48 | 1,634,100 | — | — |
| 2014-08-04 | $23.60 | $33.52 | 897,600 | — | — |
| 2014-08-01 | $23.69 | $33.65 | 1,193,600 | — | — |
| 2014-07-31 | $23.60 | $33.52 | 2,272,100 | — | — |
| 2014-07-30 | $23.74 | $33.72 | 1,610,300 | — | — |
| 2014-07-29 | $23.76 | $33.75 | 696,900 | — | — |
| 2014-07-28 | $23.85 | $33.87 | 1,764,800 | — | — |
| 2014-07-25 | $23.88 | $33.92 | 1,532,200 | — | — |
| 2014-07-24 | $23.90 | $33.95 | 849,000 | — | — |
| 2014-07-23 | $23.99 | $34.07 | 1,138,300 | — | — |
| 2014-07-22 | $24.01 | $34.10 | 1,608,600 | — | — |
| 2014-07-21 | $23.69 | $33.65 | 1,104,400 | — | — |
| 2014-07-18 | $23.72 | $33.69 | 1,100,000 | — | — |
| 2014-07-17 | $23.40 | $33.23 | 1,581,100 | — | — |
| 2014-07-16 | $23.36 | $33.18 | 1,193,800 | — | — |
| 2014-07-15 | $23.55 | $33.45 | 944,100 | — | — |
| 2014-07-14 | $23.56 | $33.46 | 914,600 | — | — |
| 2014-07-11 | $23.23 | $32.99 | 1,568,900 | — | — |
| 2014-07-10 | $23.43 | $33.28 | 1,665,100 | — | — |
| 2014-07-09 | $23.27 | $33.05 | 2,350,600 | — | — |
| 2014-07-08 | $23.05 | $32.74 | 2,870,900 | — | — |
| 2014-07-07 | $23.05 | $32.74 | 2,797,700 | — | — |
| 2014-07-03 | $23.13 | $32.85 | 2,822,800 | — | — |
| 2014-07-02 | $23.37 | $33.19 | 9,926,800 | — | — |
| 2014-07-01 | $22.93 | $32.57 | 8,398,800 | — | — |
| 2014-06-30 | $23.77 | $33.76 | 2,369,600 | — | — |
| 2014-06-27 | $23.59 | $33.50 | 1,656,500 | — | — |
| 2014-06-26 | $23.58 | $33.49 | 1,576,800 | — | — |
| 2014-06-25 | $23.85 | $33.19 | 1,959,100 | — | — |
| 2014-06-24 | $23.91 | $33.28 | 1,970,300 | — | — |
| 2014-06-23 | $24.19 | $33.67 | 1,420,600 | — | — |
| 2014-06-20 | $24.25 | $33.75 | 2,765,600 | — | — |
| 2014-06-19 | $24.10 | $33.54 | 1,242,400 | — | — |
| 2014-06-18 | $23.92 | $33.29 | 906,700 | — | — |
| 2014-06-17 | $23.78 | $33.09 | 1,280,500 | — | — |
| 2014-06-16 | $23.92 | $33.29 | 1,358,700 | — | — |
| 2014-06-13 | $24.11 | $33.55 | 1,560,700 | — | — |
| 2014-06-12 | $23.81 | $33.14 | 2,666,800 | — | — |
| 2014-06-11 | $23.91 | $33.28 | 2,196,900 | — | — |
| 2014-06-10 | $24.18 | $33.65 | 2,322,200 | — | — |
| 2014-06-09 | $24.25 | $33.75 | 2,012,800 | — | — |
| 2014-06-06 | $24.41 | $33.97 | 1,875,900 | — | — |
| 2014-06-05 | $24.39 | $33.94 | 2,525,000 | — | — |
| 2014-06-04 | $24.52 | $34.12 | 1,935,000 | — | — |
| 2014-06-03 | $24.27 | $33.78 | 2,414,600 | — | — |
| 2014-06-02 | $24.45 | $34.03 | 1,541,900 | — | — |
| 2014-05-30 | $24.39 | $33.94 | 1,291,600 | — | — |
| 2014-05-29 | $24.34 | $33.87 | 1,621,900 | — | — |
| 2014-05-28 | $24.23 | $33.72 | 2,622,200 | — | — |
| 2014-05-27 | $24.21 | $33.69 | 3,213,100 | — | — |
| 2014-05-23 | $24.28 | $33.79 | 1,126,200 | — | — |
| 2014-05-22 | $24.29 | $33.80 | 1,095,100 | — | — |
| 2014-05-21 | $24.46 | $34.04 | 1,775,400 | — | — |
| 2014-05-20 | $24.38 | $33.93 | 1,484,900 | — | — |
| 2014-05-19 | $24.46 | $34.04 | 950,000 | — | — |
| 2014-05-16 | $24.28 | $33.79 | 1,074,800 | — | — |
| 2014-05-15 | $24.27 | $33.78 | 1,319,100 | — | — |
| 2014-05-14 | $24.36 | $33.90 | 1,250,800 | — | — |
| 2014-05-13 | $24.11 | $33.55 | 1,276,400 | — | — |
| 2014-05-12 | $24.26 | $33.76 | 740,600 | — | — |
| 2014-05-09 | $24.17 | $33.64 | 885,500 | — | — |
| 2014-05-08 | $24.22 | $33.71 | 1,312,400 | — | — |
| 2014-05-07 | $24.06 | $33.48 | 1,776,800 | — | — |
| 2014-05-06 | $24.16 | $33.62 | 2,679,000 | — | — |
| 2014-05-05 | $24.18 | $33.65 | 1,721,500 | — | — |
| 2014-05-02 | $24.05 | $33.47 | 2,085,700 | — | — |
| 2014-05-01 | $23.98 | $33.37 | 1,719,400 | — | — |
| 2014-04-30 | $24.05 | $33.47 | 3,787,800 | — | — |
| 2014-04-29 | $23.70 | $32.98 | 2,270,900 | — | — |
| 2014-04-28 | $23.58 | $32.82 | 3,499,100 | — | — |
| 2014-04-25 | $23.17 | $32.25 | 1,266,900 | — | — |
| 2014-04-24 | $23.00 | $32.01 | 2,531,500 | — | — |
| 2014-04-23 | $23.16 | $32.23 | 2,888,400 | — | — |
| 2014-04-22 | $23.56 | $32.79 | 2,864,100 | — | — |
| 2014-04-21 | $23.38 | $32.54 | 1,149,500 | — | — |
| 2014-04-17 | $23.20 | $32.29 | 2,485,600 | — | — |
| 2014-04-16 | $22.97 | $31.97 | 2,117,500 | — | — |
| 2014-04-15 | $22.79 | $31.72 | 3,559,200 | — | — |
| 2014-04-14 | $22.56 | $31.40 | 1,374,400 | — | — |
| 2014-04-11 | $22.55 | $31.38 | 2,279,500 | — | — |
| 2014-04-10 | $22.44 | $31.23 | 4,402,200 | — | — |
| 2014-04-09 | $22.69 | $31.58 | 5,953,700 | — | — |
| 2014-04-08 | $22.52 | $31.34 | 17,313,900 | — | — |
| 2014-04-07 | $23.19 | $32.27 | 1,686,700 | — | — |
| 2014-04-04 | $23.56 | $32.79 | 2,242,700 | — | — |
| 2014-04-03 | $23.47 | $32.66 | 1,823,000 | — | — |
| 2014-04-02 | $23.52 | $32.73 | 1,135,500 | — | — |
| 2014-04-01 | $23.61 | $32.86 | 1,202,800 | — | — |
| 2014-03-31 | $23.59 | $32.83 | 1,257,900 | — | — |
| 2014-03-28 | $23.33 | $32.47 | 1,231,300 | — | — |
| 2014-03-27 | $23.08 | $32.12 | 1,884,900 | — | — |
| 2014-03-26 | $23.57 | $32.13 | 1,619,800 | — | — |
| 2014-03-25 | $23.77 | $32.41 | 2,344,300 | — | — |
| 2014-03-24 | $23.75 | $32.38 | 3,288,200 | — | — |
| 2014-03-21 | $23.86 | $32.53 | 2,951,100 | — | — |
| 2014-03-20 | $23.73 | $32.35 | 1,262,900 | — | — |
| 2014-03-19 | $23.62 | $32.20 | 2,677,400 | — | — |
| 2014-03-18 | $23.82 | $32.48 | 4,122,800 | — | — |
| 2014-03-17 | $23.74 | $32.37 | 2,617,200 | — | — |
| 2014-03-14 | $23.74 | $32.37 | 1,006,100 | — | — |
| 2014-03-13 | $23.59 | $32.16 | 2,820,500 | — | — |
| 2014-03-12 | $23.73 | $32.35 | 2,029,100 | — | — |
| 2014-03-11 | $23.70 | $32.31 | 1,356,700 | — | — |
| 2014-03-10 | $23.77 | $32.41 | 1,682,000 | — | — |
| 2014-03-07 | $24.01 | $32.73 | 2,853,800 | — | — |
| 2014-03-06 | $24.19 | $32.98 | 1,792,200 | — | — |
| 2014-03-05 | $24.29 | $33.12 | 2,651,200 | — | — |
| 2014-03-04 | $24.11 | $32.87 | 2,461,400 | — | — |
| 2014-03-03 | $23.94 | $32.64 | 1,317,200 | — | — |
| 2014-02-28 | $24.02 | $32.75 | 3,141,200 | — | — |
| 2014-02-27 | $23.76 | $32.39 | 2,465,000 | — | — |
| 2014-02-26 | $23.87 | $32.54 | 2,829,400 | — | — |
| 2014-02-25 | $23.89 | $32.57 | 2,789,300 | — | — |
| 2014-02-24 | $24.06 | $32.80 | 1,932,800 | — | — |
| 2014-02-21 | $23.93 | $32.63 | 1,591,300 | — | — |
| 2014-02-20 | $24.16 | $32.94 | 1,417,600 | — | — |
| 2014-02-19 | $24.10 | $32.86 | 3,652,500 | — | — |
| 2014-02-18 | $24.35 | $33.20 | 2,357,200 | — | — |
| 2014-02-14 | $24.36 | $33.21 | 1,565,100 | — | — |
| 2014-02-13 | $24.40 | $33.27 | 2,074,000 | — | — |
| 2014-02-12 | $24.42 | $33.29 | 1,591,900 | — | — |
| 2014-02-11 | $24.27 | $33.09 | 2,436,900 | — | — |
| 2014-02-10 | $24.11 | $32.87 | 2,053,900 | — | — |
| 2014-02-07 | $23.89 | $32.57 | 2,022,700 | — | — |
| 2014-02-06 | $23.84 | $32.50 | 2,130,800 | — | — |
| 2014-02-05 | $24.00 | $32.72 | 3,352,000 | — | — |
| 2014-02-04 | $24.03 | $32.76 | 2,573,600 | — | — |
| 2014-02-03 | $23.90 | $32.58 | 2,909,800 | — | — |
| 2014-01-31 | $24.35 | $33.20 | 2,262,869 | — | — |
| 2014-01-30 | $24.28 | $33.10 | 2,075,847 | — | — |
| 2014-01-29 | $24.29 | $33.12 | 2,150,755 | — | — |
| 2014-01-28 | $24.31 | $33.14 | 3,227,248 | — | — |
| 2014-01-27 | $24.21 | $33.01 | 2,898,471 | — | — |
| 2014-01-24 | $24.33 | $33.18 | 4,590,972 | — | — |
| 2014-01-23 | $24.73 | $33.72 | 5,152,907 | — | — |
| 2014-01-22 | $24.58 | $33.51 | 5,729,476 | — | — |
| 2014-01-21 | $23.50 | $32.03 | 3,955,246 | — | — |
| 2014-01-17 | $23.31 | $31.78 | 2,485,733 | — | — |
| 2014-01-16 | $23.13 | $31.54 | 2,447,039 | — | — |
| 2014-01-15 | $23.13 | $31.53 | 1,722,142 | — | — |
| 2014-01-14 | $22.95 | $31.29 | 3,424,316 | — | — |
| 2014-01-13 | $22.75 | $31.01 | 1,138,752 | — | — |
| 2014-01-10 | $22.69 | $30.93 | 996,253 | — | — |
| 2014-01-09 | $22.60 | $30.81 | 1,706,143 | — | — |
| 2014-01-08 | $22.72 | $30.98 | 1,092,492 | — | — |
| 2014-01-07 | $22.66 | $30.89 | 1,440,740 | — | — |
| 2014-01-06 | $22.62 | $30.84 | 1,863,276 | — | — |
| 2014-01-03 | $22.53 | $30.71 | 1,626,646 | — | — |
| 2014-01-02 | $22.34 | $30.46 | 1,577,534 | — | — |