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
- 2004-05-27 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 | $31.75 | $31.75 | 848,800 | — | — |
| 2014-12-30 | $31.69 | $31.69 | 686,600 | — | — |
| 2014-12-29 | $31.96 | $31.96 | 624,000 | — | — |
| 2014-12-26 | $31.73 | $31.73 | 627,900 | — | — |
| 2014-12-24 | $30.95 | $30.95 | 676,000 | — | — |
| 2014-12-23 | $30.17 | $30.17 | 2,101,700 | — | — |
| 2014-12-22 | $32.24 | $32.24 | 1,279,400 | — | — |
| 2014-12-19 | $32.98 | $32.98 | 2,097,800 | — | — |
| 2014-12-18 | $32.85 | $32.85 | 1,341,900 | — | — |
| 2014-12-17 | $31.50 | $31.50 | 1,153,500 | — | — |
| 2014-12-16 | $30.02 | $30.02 | 1,222,900 | — | — |
| 2014-12-15 | $30.34 | $30.34 | 2,242,500 | — | — |
| 2014-12-12 | $32.53 | $32.53 | 1,091,700 | — | — |
| 2014-12-11 | $32.63 | $32.63 | 1,202,900 | — | — |
| 2014-12-10 | $32.30 | $32.30 | 1,400,300 | — | — |
| 2014-12-09 | $32.78 | $32.78 | 1,707,800 | — | — |
| 2014-12-08 | $32.19 | $32.19 | 2,102,700 | — | — |
| 2014-12-05 | $31.16 | $31.16 | 1,170,000 | — | — |
| 2014-12-04 | $30.46 | $30.46 | 852,300 | — | — |
| 2014-12-03 | $30.41 | $30.41 | 938,800 | — | — |
| 2014-12-02 | $30.11 | $30.11 | 1,529,600 | — | — |
| 2014-12-01 | $28.68 | $28.68 | 1,307,600 | — | — |
| 2014-11-28 | $29.87 | $29.87 | 837,500 | — | — |
| 2014-11-26 | $29.95 | $29.95 | 1,124,900 | — | — |
| 2014-11-25 | $29.53 | $29.53 | 842,100 | — | — |
| 2014-11-24 | $29.53 | $29.53 | 1,390,000 | — | — |
| 2014-11-21 | $28.43 | $28.43 | 2,205,700 | — | — |
| 2014-11-20 | $27.74 | $27.74 | 854,000 | — | — |
| 2014-11-19 | $27.33 | $27.33 | 619,200 | — | — |
| 2014-11-18 | $27.79 | $27.79 | 847,400 | — | — |
| 2014-11-17 | $27.08 | $27.08 | 603,000 | — | — |
| 2014-11-14 | $27.14 | $27.14 | 1,032,700 | — | — |
| 2014-11-13 | $27.90 | $27.90 | 1,650,500 | — | — |
| 2014-11-12 | $27.27 | $27.27 | 1,367,900 | — | — |
| 2014-11-11 | $27.50 | $27.50 | 1,555,300 | — | — |
| 2014-11-10 | $28.21 | $28.21 | 1,117,700 | — | — |
| 2014-11-07 | $27.69 | $27.69 | 984,800 | — | — |
| 2014-11-06 | $27.94 | $27.94 | 551,800 | — | — |
| 2014-11-05 | $27.19 | $27.19 | 871,500 | — | — |
| 2014-11-04 | $27.66 | $27.66 | 877,600 | — | — |
| 2014-11-03 | $27.90 | $27.90 | 1,192,800 | — | — |
| 2014-10-31 | $27.70 | $27.70 | 1,286,800 | — | — |
| 2014-10-30 | $28.05 | $28.05 | 1,285,000 | — | — |
| 2014-10-29 | $27.63 | $27.63 | 884,300 | — | — |
| 2014-10-28 | $27.89 | $27.89 | 1,041,400 | — | — |
| 2014-10-27 | $27.04 | $27.04 | 741,600 | — | — |
| 2014-10-24 | $26.92 | $26.92 | 1,007,800 | — | — |
| 2014-10-23 | $26.25 | $26.25 | 782,700 | — | — |
| 2014-10-22 | $25.92 | $25.92 | 1,035,200 | — | — |
| 2014-10-21 | $26.77 | $26.77 | 929,500 | — | — |
| 2014-10-20 | $26.58 | $26.58 | 893,300 | — | — |
| 2014-10-17 | $26.06 | $26.06 | 1,592,100 | — | — |
| 2014-10-16 | $25.29 | $25.29 | 1,555,800 | — | — |
| 2014-10-15 | $25.11 | $25.11 | 2,055,000 | — | — |
| 2014-10-14 | $22.88 | $22.88 | 1,708,100 | — | — |
| 2014-10-13 | $22.98 | $22.98 | 1,360,600 | — | — |
| 2014-10-10 | $23.40 | $23.40 | 951,200 | — | — |
| 2014-10-09 | $24.16 | $24.16 | 1,152,900 | — | — |
| 2014-10-08 | $25.25 | $25.25 | 1,660,300 | — | — |
| 2014-10-07 | $23.98 | $23.98 | 1,172,800 | — | — |
| 2014-10-06 | $24.88 | $24.88 | 731,100 | — | — |
| 2014-10-03 | $25.47 | $25.47 | 999,400 | — | — |
| 2014-10-02 | $25.15 | $25.15 | 1,171,200 | — | — |
| 2014-10-01 | $24.46 | $24.46 | 1,253,600 | — | — |
| 2014-09-30 | $24.76 | $24.76 | 1,342,000 | — | — |
| 2014-09-29 | $25.67 | $25.67 | 1,000,600 | — | — |
| 2014-09-26 | $25.89 | $25.89 | 754,200 | — | — |
| 2014-09-25 | $25.71 | $25.71 | 1,312,400 | — | — |
| 2014-09-24 | $26.83 | $26.83 | 812,400 | — | — |
| 2014-09-23 | $26.00 | $26.00 | 846,000 | — | — |
| 2014-09-22 | $26.15 | $26.15 | 1,023,900 | — | — |
| 2014-09-19 | $26.64 | $26.64 | 1,948,900 | — | — |
| 2014-09-18 | $27.57 | $27.57 | 828,700 | — | — |
| 2014-09-17 | $27.45 | $27.45 | 984,200 | — | — |
| 2014-09-16 | $27.04 | $27.04 | 1,034,600 | — | — |
| 2014-09-15 | $26.79 | $26.79 | 2,208,500 | — | — |
| 2014-09-12 | $28.24 | $28.24 | 3,597,100 | — | — |
| 2014-09-11 | $27.47 | $27.47 | 770,800 | — | — |
| 2014-09-10 | $27.31 | $27.31 | 976,600 | — | — |
| 2014-09-09 | $26.98 | $26.98 | 1,040,900 | — | — |
| 2014-09-08 | $27.93 | $27.93 | 2,149,900 | — | — |
| 2014-09-05 | $26.96 | $26.96 | 1,217,700 | — | — |
| 2014-09-04 | $26.69 | $26.69 | 1,392,000 | — | — |
| 2014-09-03 | $26.90 | $26.90 | 2,482,500 | — | — |
| 2014-09-02 | $26.61 | $26.61 | 5,953,300 | — | — |
| 2014-08-29 | $23.98 | $23.98 | 636,500 | — | — |
| 2014-08-28 | $23.61 | $23.61 | 560,200 | — | — |
| 2014-08-27 | $23.58 | $23.58 | 683,400 | — | — |
| 2014-08-26 | $23.81 | $23.81 | 1,161,600 | — | — |
| 2014-08-25 | $23.15 | $23.15 | 805,300 | — | — |
| 2014-08-22 | $22.17 | $22.17 | 582,700 | — | — |
| 2014-08-21 | $22.02 | $22.02 | 778,200 | — | — |
| 2014-08-20 | $22.69 | $22.69 | 787,500 | — | — |
| 2014-08-19 | $22.57 | $22.57 | 598,000 | — | — |
| 2014-08-18 | $22.43 | $22.43 | 832,900 | — | — |
| 2014-08-15 | $22.59 | $22.59 | 974,600 | — | — |
| 2014-08-14 | $22.90 | $22.90 | 728,100 | — | — |
| 2014-08-13 | $22.37 | $22.37 | 1,108,700 | — | — |
| 2014-08-12 | $21.41 | $21.41 | 650,900 | — | — |
| 2014-08-11 | $21.41 | $21.41 | 709,600 | — | — |
| 2014-08-08 | $21.17 | $21.17 | 880,300 | — | — |
| 2014-08-07 | $20.94 | $20.94 | 1,027,600 | — | — |
| 2014-08-06 | $21.34 | $21.34 | 1,259,000 | — | — |
| 2014-08-05 | $20.77 | $20.77 | 842,900 | — | — |
| 2014-08-04 | $20.70 | $20.70 | 1,379,300 | — | — |
| 2014-08-01 | $20.62 | $20.62 | 1,055,000 | — | — |
| 2014-07-31 | $20.27 | $20.27 | 908,900 | — | — |
| 2014-07-30 | $21.21 | $21.21 | 808,800 | — | — |
| 2014-07-29 | $20.74 | $20.74 | 563,700 | — | — |
| 2014-07-28 | $20.26 | $20.26 | 652,100 | — | — |
| 2014-07-25 | $20.62 | $20.62 | 653,800 | — | — |
| 2014-07-24 | $20.83 | $20.83 | 1,088,300 | — | — |
| 2014-07-23 | $20.73 | $20.73 | 1,079,600 | — | — |
| 2014-07-22 | $20.16 | $20.16 | 769,100 | — | — |
| 2014-07-21 | $20.31 | $20.31 | 691,000 | — | — |
| 2014-07-18 | $20.25 | $20.25 | 979,900 | — | — |
| 2014-07-17 | $19.40 | $19.40 | 1,445,200 | — | — |
| 2014-07-16 | $20.25 | $20.25 | 1,515,100 | — | — |
| 2014-07-15 | $20.77 | $20.77 | 1,247,900 | — | — |
| 2014-07-14 | $22.09 | $22.09 | 827,000 | — | — |
| 2014-07-11 | $22.30 | $22.30 | 843,100 | — | — |
| 2014-07-10 | $21.44 | $21.44 | 910,800 | — | — |
| 2014-07-09 | $21.78 | $21.78 | 939,500 | — | — |
| 2014-07-08 | $21.56 | $21.56 | 2,732,200 | — | — |
| 2014-07-07 | $23.42 | $23.42 | 1,722,700 | — | — |
| 2014-07-03 | $23.64 | $23.64 | 486,800 | — | — |
| 2014-07-02 | $23.49 | $23.49 | 687,200 | — | — |
| 2014-07-01 | $23.42 | $23.42 | 1,174,600 | — | — |
| 2014-06-30 | $22.59 | $22.59 | 1,800,600 | — | — |
| 2014-06-27 | $22.41 | $22.41 | 1,436,900 | — | — |
| 2014-06-26 | $22.81 | $22.81 | 686,500 | — | — |
| 2014-06-25 | $23.04 | $23.04 | 1,020,500 | — | — |
| 2014-06-24 | $22.82 | $22.82 | 1,367,300 | — | — |
| 2014-06-23 | $22.97 | $22.97 | 671,200 | — | — |
| 2014-06-20 | $23.06 | $23.06 | 1,340,200 | — | — |
| 2014-06-19 | $23.16 | $23.16 | 1,373,300 | — | — |
| 2014-06-18 | $23.67 | $23.67 | 649,900 | — | — |
| 2014-06-17 | $23.22 | $23.22 | 771,900 | — | — |
| 2014-06-16 | $23.04 | $23.04 | 1,023,500 | — | — |
| 2014-06-13 | $23.05 | $23.05 | 820,200 | — | — |
| 2014-06-12 | $23.03 | $23.03 | 1,115,600 | — | — |
| 2014-06-11 | $22.80 | $22.80 | 1,105,800 | — | — |
| 2014-06-10 | $23.10 | $23.10 | 1,025,100 | — | — |
| 2014-06-09 | $22.93 | $22.93 | 1,388,400 | — | — |
| 2014-06-06 | $21.99 | $21.99 | 808,300 | — | — |
| 2014-06-05 | $21.70 | $21.70 | 1,266,600 | — | — |
| 2014-06-04 | $21.20 | $21.20 | 1,083,000 | — | — |
| 2014-06-03 | $20.16 | $20.16 | 907,900 | — | — |
| 2014-06-02 | $20.45 | $20.45 | 857,200 | — | — |
| 2014-05-30 | $20.65 | $20.65 | 995,500 | — | — |
| 2014-05-29 | $21.25 | $21.25 | 735,000 | — | — |
| 2014-05-28 | $20.92 | $20.92 | 1,338,800 | — | — |
| 2014-05-27 | $20.70 | $20.70 | 1,109,200 | — | — |
| 2014-05-23 | $19.80 | $19.80 | 685,200 | — | — |
| 2014-05-22 | $19.57 | $19.57 | 1,193,800 | — | — |
| 2014-05-21 | $19.22 | $19.22 | 1,056,900 | — | — |
| 2014-05-20 | $19.04 | $19.04 | 1,244,600 | — | — |
| 2014-05-19 | $19.20 | $19.20 | 966,100 | — | — |
| 2014-05-16 | $19.05 | $19.05 | 1,868,900 | — | — |
| 2014-05-15 | $19.70 | $19.70 | 2,020,700 | — | — |
| 2014-05-14 | $18.87 | $18.87 | 1,131,600 | — | — |
| 2014-05-13 | $18.84 | $18.84 | 1,378,100 | — | — |
| 2014-05-12 | $19.42 | $19.42 | 1,195,000 | — | — |
| 2014-05-09 | $18.52 | $18.52 | 1,251,400 | — | — |
| 2014-05-08 | $18.06 | $18.06 | 2,239,400 | — | — |
| 2014-05-07 | $18.51 | $18.51 | 3,517,100 | — | — |
| 2014-05-06 | $19.16 | $19.16 | 1,273,400 | — | — |
| 2014-05-05 | $20.21 | $20.21 | 1,773,100 | — | — |
| 2014-05-02 | $19.59 | $19.59 | 1,676,100 | — | — |
| 2014-05-01 | $20.12 | $20.12 | 1,613,500 | — | — |
| 2014-04-30 | $20.13 | $20.13 | 1,217,400 | — | — |
| 2014-04-29 | $19.91 | $19.91 | 1,613,400 | — | — |
| 2014-04-28 | $19.15 | $19.15 | 2,207,300 | — | — |
| 2014-04-25 | $19.32 | $19.32 | 2,673,300 | — | — |
| 2014-04-24 | $20.55 | $20.55 | 2,293,200 | — | — |
| 2014-04-23 | $20.14 | $20.14 | 2,383,400 | — | — |
| 2014-04-22 | $21.05 | $21.05 | 2,067,800 | — | — |
| 2014-04-21 | $19.92 | $19.92 | 2,129,100 | — | — |
| 2014-04-17 | $19.44 | $19.44 | 2,154,400 | — | — |
| 2014-04-16 | $19.28 | $19.28 | 2,670,900 | — | — |
| 2014-04-15 | $18.36 | $18.36 | 6,313,900 | — | — |
| 2014-04-14 | $17.82 | $17.82 | 3,941,300 | — | — |
| 2014-04-11 | $19.04 | $19.04 | 2,667,400 | — | — |
| 2014-04-10 | $20.04 | $20.04 | 2,744,300 | — | — |
| 2014-04-09 | $21.95 | $21.95 | 1,570,400 | — | — |
| 2014-04-08 | $20.99 | $20.99 | 1,823,400 | — | — |
| 2014-04-07 | $20.69 | $20.69 | 2,893,600 | — | — |
| 2014-04-04 | $21.35 | $21.35 | 3,637,600 | — | — |
| 2014-04-03 | $23.06 | $23.06 | 2,410,100 | — | — |
| 2014-04-02 | $24.38 | $24.38 | 1,483,500 | — | — |
| 2014-04-01 | $25.10 | $25.10 | 1,931,600 | — | — |
| 2014-03-31 | $24.33 | $24.33 | 3,705,500 | — | — |
| 2014-03-28 | $22.65 | $22.65 | 1,963,600 | — | — |
| 2014-03-27 | $23.01 | $23.01 | 1,977,400 | — | — |
| 2014-03-26 | $22.90 | $22.90 | 2,257,600 | — | — |
| 2014-03-25 | $23.81 | $23.81 | 2,601,800 | — | — |
| 2014-03-24 | $24.24 | $24.24 | 3,584,900 | — | — |
| 2014-03-21 | $26.01 | $26.01 | 3,368,400 | — | — |
| 2014-03-20 | $27.85 | $27.85 | 1,182,500 | — | — |
| 2014-03-19 | $28.40 | $28.40 | 1,157,100 | — | — |
| 2014-03-18 | $28.67 | $28.67 | 2,004,300 | — | — |
| 2014-03-17 | $27.64 | $27.64 | 1,675,900 | — | — |
| 2014-03-14 | $26.88 | $26.88 | 1,338,500 | — | — |
| 2014-03-13 | $26.78 | $26.78 | 3,132,700 | — | — |
| 2014-03-12 | $28.54 | $28.54 | 2,206,300 | — | — |
| 2014-03-11 | $27.53 | $27.53 | 1,745,200 | — | — |
| 2014-03-10 | $28.24 | $28.24 | 1,622,100 | — | — |
| 2014-03-07 | $27.20 | $27.20 | 2,961,800 | — | — |
| 2014-03-06 | $27.17 | $27.17 | 3,007,300 | — | — |
| 2014-03-05 | $28.55 | $28.55 | 7,314,100 | — | — |
| 2014-03-04 | $30.04 | $30.04 | 2,341,700 | — | — |
| 2014-03-03 | $28.19 | $28.19 | 1,664,900 | — | — |
| 2014-02-28 | $28.30 | $28.30 | 3,781,000 | — | — |
| 2014-02-27 | $30.10 | $30.10 | 2,351,300 | — | — |
| 2014-02-26 | $29.72 | $29.72 | 3,266,700 | — | — |
| 2014-02-25 | $29.06 | $29.06 | 2,118,500 | — | — |
| 2014-02-24 | $28.14 | $28.14 | 3,049,600 | — | — |
| 2014-02-21 | $28.84 | $28.84 | 6,794,400 | — | — |
| 2014-02-20 | $24.58 | $24.58 | 662,700 | — | — |
| 2014-02-19 | $24.00 | $24.00 | 862,500 | — | — |
| 2014-02-18 | $24.40 | $24.40 | 1,408,900 | — | — |
| 2014-02-14 | $23.93 | $23.93 | 766,500 | — | — |
| 2014-02-13 | $24.51 | $24.51 | 1,042,700 | — | — |
| 2014-02-12 | $24.65 | $24.65 | 1,557,800 | — | — |
| 2014-02-11 | $24.78 | $24.78 | 1,697,600 | — | — |
| 2014-02-10 | $23.96 | $23.96 | 1,517,800 | — | — |
| 2014-02-07 | $23.47 | $23.47 | 1,458,300 | — | — |
| 2014-02-06 | $22.69 | $22.69 | 1,745,800 | — | — |
| 2014-02-05 | $21.87 | $21.87 | 1,798,400 | — | — |
| 2014-02-04 | $22.71 | $22.71 | 1,093,100 | — | — |
| 2014-02-03 | $22.31 | $22.31 | 1,731,200 | — | — |
| 2014-01-31 | $23.30 | $23.30 | 979,300 | — | — |
| 2014-01-30 | $23.81 | $23.81 | 1,335,200 | — | — |
| 2014-01-29 | $23.22 | $23.22 | 1,344,600 | — | — |
| 2014-01-28 | $23.66 | $23.66 | 1,471,600 | — | — |
| 2014-01-27 | $22.45 | $22.45 | 2,042,900 | — | — |
| 2014-01-24 | $23.11 | $23.11 | 1,099,900 | — | — |
| 2014-01-23 | $24.23 | $24.23 | 839,700 | — | — |
| 2014-01-22 | $24.31 | $24.31 | 931,000 | — | — |
| 2014-01-21 | $23.92 | $23.92 | 1,100,100 | — | — |
| 2014-01-17 | $24.04 | $24.04 | 1,124,700 | — | — |
| 2014-01-16 | $24.26 | $24.26 | 949,700 | — | — |
| 2014-01-15 | $23.99 | $23.99 | 1,065,700 | — | — |
| 2014-01-14 | $24.31 | $24.31 | 1,221,800 | — | — |
| 2014-01-13 | $23.32 | $23.32 | 1,624,300 | — | — |
| 2014-01-10 | $24.13 | $24.13 | 1,274,200 | — | — |
| 2014-01-09 | $23.78 | $23.78 | 1,073,300 | — | — |
| 2014-01-08 | $23.91 | $23.91 | 1,318,500 | — | — |
| 2014-01-07 | $23.61 | $23.61 | 2,213,600 | — | — |
| 2014-01-06 | $24.70 | $24.70 | 1,571,800 | — | — |
| 2014-01-03 | $25.26 | $25.26 | 809,800 | — | — |
| 2014-01-02 | $25.15 | $25.15 | 1,260,200 | — | — |