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 | $30.55 | $49.46 | 3,273,600 | — | — |
| 2014-12-30 | $30.99 | $50.18 | 1,937,000 | — | — |
| 2014-12-29 | $31.00 | $50.19 | 2,347,200 | — | — |
| 2014-12-26 | $30.97 | $50.15 | 1,865,400 | — | — |
| 2014-12-24 | $30.97 | $50.15 | 1,619,600 | — | — |
| 2014-12-23 | $30.97 | $50.15 | 3,260,800 | — | — |
| 2014-12-22 | $30.83 | $49.92 | 4,902,000 | — | — |
| 2014-12-19 | $30.59 | $49.53 | 6,885,000 | — | — |
| 2014-12-18 | $30.16 | $48.83 | 4,800,600 | — | — |
| 2014-12-17 | $29.54 | $47.82 | 5,956,800 | — | — |
| 2014-12-16 | $28.91 | $46.80 | 6,649,000 | — | — |
| 2014-12-15 | $28.76 | $46.58 | 5,791,400 | — | — |
| 2014-12-12 | $29.14 | $47.18 | 5,623,000 | — | — |
| 2014-12-11 | $29.79 | $48.23 | 4,107,000 | — | — |
| 2014-12-10 | $29.72 | $48.12 | 6,206,800 | — | — |
| 2014-12-09 | $29.90 | $48.41 | 4,583,200 | — | — |
| 2014-12-08 | $29.99 | $48.56 | 4,404,600 | — | — |
| 2014-12-05 | $29.75 | $48.18 | 3,846,600 | — | — |
| 2014-12-04 | $29.72 | $48.11 | 2,991,600 | — | — |
| 2014-12-03 | $29.85 | $48.33 | 2,862,000 | — | — |
| 2014-12-02 | $29.81 | $48.27 | 3,216,400 | — | — |
| 2014-12-01 | $29.64 | $47.98 | 3,538,200 | — | — |
| 2014-11-28 | $29.87 | $48.36 | 2,090,200 | — | — |
| 2014-11-26 | $29.84 | $48.32 | 2,861,600 | — | — |
| 2014-11-25 | $30.00 | $48.58 | 5,182,400 | — | — |
| 2014-11-24 | $30.11 | $48.75 | 3,728,400 | — | — |
| 2014-11-21 | $29.88 | $48.38 | 4,678,800 | — | — |
| 2014-11-20 | $29.50 | $47.77 | 3,420,800 | — | — |
| 2014-11-19 | $29.53 | $47.81 | 2,978,400 | — | — |
| 2014-11-18 | $29.55 | $47.85 | 3,704,000 | — | — |
| 2014-11-17 | $29.57 | $47.87 | 4,446,600 | — | — |
| 2014-11-14 | $29.66 | $47.70 | 4,219,200 | — | — |
| 2014-11-13 | $29.57 | $47.56 | 3,220,400 | — | — |
| 2014-11-12 | $29.61 | $47.62 | 3,401,000 | — | — |
| 2014-11-11 | $29.52 | $47.48 | 3,979,800 | — | — |
| 2014-11-10 | $29.53 | $47.50 | 3,764,000 | — | — |
| 2014-11-07 | $29.45 | $47.36 | 6,225,800 | — | — |
| 2014-11-06 | $29.76 | $47.88 | 4,051,800 | — | — |
| 2014-11-05 | $29.90 | $48.09 | 4,714,800 | — | — |
| 2014-11-04 | $29.74 | $47.84 | 5,109,200 | — | — |
| 2014-11-03 | $29.67 | $47.72 | 6,620,200 | — | — |
| 2014-10-31 | $29.87 | $48.04 | 8,836,200 | — | — |
| 2014-10-30 | $30.02 | $48.29 | 4,986,400 | — | — |
| 2014-10-29 | $29.95 | $48.18 | 7,851,200 | — | — |
| 2014-10-28 | $29.77 | $47.89 | 3,397,200 | — | — |
| 2014-10-27 | $29.38 | $47.25 | 3,285,800 | — | — |
| 2014-10-24 | $29.27 | $47.08 | 2,132,800 | — | — |
| 2014-10-23 | $29.04 | $46.71 | 4,067,200 | — | — |
| 2014-10-22 | $28.84 | $46.39 | 3,258,000 | — | — |
| 2014-10-21 | $29.08 | $46.78 | 3,643,000 | — | — |
| 2014-10-20 | $28.61 | $46.02 | 3,597,800 | — | — |
| 2014-10-17 | $28.50 | $45.85 | 10,467,800 | — | — |
| 2014-10-16 | $27.93 | $44.93 | 8,333,200 | — | — |
| 2014-10-15 | $27.90 | $44.88 | 8,604,400 | — | — |
| 2014-10-14 | $28.42 | $45.71 | 5,137,600 | — | — |
| 2014-10-13 | $28.00 | $45.04 | 4,380,200 | — | — |
| 2014-10-10 | $28.26 | $45.46 | 3,563,400 | — | — |
| 2014-10-09 | $28.47 | $45.79 | 5,312,600 | — | — |
| 2014-10-08 | $28.90 | $46.49 | 5,114,800 | — | — |
| 2014-10-07 | $28.54 | $45.91 | 4,478,600 | — | — |
| 2014-10-06 | $28.90 | $46.49 | 3,012,600 | — | — |
| 2014-10-03 | $28.92 | $46.52 | 4,123,800 | — | — |
| 2014-10-02 | $28.83 | $46.38 | 5,111,400 | — | — |
| 2014-10-01 | $28.78 | $46.29 | 8,340,200 | — | — |
| 2014-09-30 | $29.13 | $46.85 | 6,268,800 | — | — |
| 2014-09-29 | $29.24 | $47.03 | 2,997,000 | — | — |
| 2014-09-26 | $29.25 | $47.05 | 3,699,000 | — | — |
| 2014-09-25 | $29.04 | $46.71 | 5,403,000 | — | — |
| 2014-09-24 | $29.31 | $47.15 | 3,885,200 | — | — |
| 2014-09-23 | $28.93 | $46.53 | 4,475,000 | — | — |
| 2014-09-22 | $29.27 | $47.08 | 5,155,600 | — | — |
| 2014-09-19 | $29.20 | $46.97 | 8,877,000 | — | — |
| 2014-09-18 | $29.34 | $47.20 | 5,503,200 | — | — |
| 2014-09-17 | $29.17 | $46.91 | 7,795,200 | — | — |
| 2014-09-16 | $29.47 | $47.40 | 9,157,400 | — | — |
| 2014-09-15 | $29.92 | $48.13 | 2,584,800 | — | — |
| 2014-09-12 | $29.90 | $48.09 | 4,149,400 | — | — |
| 2014-09-11 | $29.90 | $48.09 | 4,353,800 | — | — |
| 2014-09-10 | $29.92 | $48.13 | 5,390,800 | — | — |
| 2014-09-09 | $30.26 | $48.67 | 4,784,800 | — | — |
| 2014-09-08 | $30.53 | $49.10 | 2,410,800 | — | — |
| 2014-09-05 | $30.73 | $49.43 | 2,138,800 | — | — |
| 2014-09-04 | $30.62 | $49.25 | 2,414,200 | — | — |
| 2014-09-03 | $30.54 | $49.12 | 3,619,000 | — | — |
| 2014-09-02 | $30.63 | $49.27 | 4,114,800 | — | — |
| 2014-08-29 | $30.62 | $49.25 | 2,795,600 | — | — |
| 2014-08-28 | $30.62 | $49.25 | 2,143,600 | — | — |
| 2014-08-27 | $30.70 | $49.37 | 2,386,800 | — | — |
| 2014-08-26 | $30.52 | $49.09 | 2,014,800 | — | — |
| 2014-08-25 | $30.42 | $48.93 | 2,366,400 | — | — |
| 2014-08-22 | $30.28 | $48.70 | 3,293,800 | — | — |
| 2014-08-21 | $30.50 | $49.07 | 7,857,400 | — | — |
| 2014-08-20 | $30.47 | $49.00 | 6,871,200 | — | — |
| 2014-08-19 | $30.43 | $48.96 | 4,436,400 | — | — |
| 2014-08-18 | $30.46 | $49.00 | 7,038,800 | — | — |
| 2014-08-15 | $30.05 | $48.04 | 4,414,200 | — | — |
| 2014-08-14 | $30.06 | $48.05 | 2,524,600 | — | — |
| 2014-08-13 | $29.82 | $47.67 | 3,699,200 | — | — |
| 2014-08-12 | $29.67 | $47.42 | 2,962,600 | — | — |
| 2014-08-11 | $29.60 | $47.32 | 2,960,400 | — | — |
| 2014-08-08 | $29.59 | $47.31 | 2,859,400 | — | — |
| 2014-08-07 | $29.34 | $46.90 | 3,550,200 | — | — |
| 2014-08-06 | $29.51 | $47.18 | 3,090,600 | — | — |
| 2014-08-05 | $29.33 | $46.90 | 3,651,400 | — | — |
| 2014-08-04 | $29.51 | $47.18 | 4,482,600 | — | — |
| 2014-08-01 | $29.56 | $47.26 | 6,266,000 | — | — |
| 2014-07-31 | $29.87 | $47.75 | 6,535,600 | — | — |
| 2014-07-30 | $30.69 | $49.06 | 8,405,200 | — | — |
| 2014-07-29 | $31.57 | $50.47 | 4,625,800 | — | — |
| 2014-07-28 | $31.83 | $50.88 | 2,032,600 | — | — |
| 2014-07-25 | $31.80 | $50.83 | 2,408,200 | — | — |
| 2014-07-24 | $31.97 | $51.10 | 1,973,800 | — | — |
| 2014-07-23 | $31.80 | $50.83 | 1,715,400 | — | — |
| 2014-07-22 | $31.81 | $50.85 | 2,021,800 | — | — |
| 2014-07-21 | $31.80 | $50.83 | 2,381,400 | — | — |
| 2014-07-18 | $31.86 | $50.92 | 3,660,200 | — | — |
| 2014-07-17 | $31.59 | $50.50 | 3,980,400 | — | — |
| 2014-07-16 | $31.56 | $50.44 | 2,661,200 | — | — |
| 2014-07-15 | $31.42 | $50.23 | 2,840,800 | — | — |
| 2014-07-14 | $31.40 | $50.20 | 2,464,000 | — | — |
| 2014-07-11 | $31.33 | $50.08 | 2,218,800 | — | — |
| 2014-07-10 | $31.21 | $49.89 | 2,694,200 | — | — |
| 2014-07-09 | $31.46 | $50.29 | 2,300,200 | — | — |
| 2014-07-08 | $31.41 | $50.21 | 4,026,000 | — | — |
| 2014-07-07 | $31.71 | $50.69 | 3,982,400 | — | — |
| 2014-07-03 | $31.65 | $50.59 | 2,376,600 | — | — |
| 2014-07-02 | $31.26 | $49.98 | 2,823,400 | — | — |
| 2014-07-01 | $31.33 | $50.08 | 2,388,600 | — | — |
| 2014-06-30 | $31.13 | $49.76 | 3,253,800 | — | — |
| 2014-06-27 | $31.36 | $50.13 | 4,351,800 | — | — |
| 2014-06-26 | $31.32 | $50.06 | 2,109,600 | — | — |
| 2014-06-25 | $31.30 | $50.04 | 2,312,800 | — | — |
| 2014-06-24 | $31.24 | $49.93 | 2,245,800 | — | — |
| 2014-06-23 | $31.48 | $50.32 | 2,945,800 | — | — |
| 2014-06-20 | $31.55 | $50.44 | 3,514,400 | — | — |
| 2014-06-19 | $31.41 | $50.21 | 2,674,400 | — | — |
| 2014-06-18 | $31.51 | $50.38 | 2,857,800 | — | — |
| 2014-06-17 | $31.48 | $50.32 | 3,220,200 | — | — |
| 2014-06-16 | $31.07 | $49.67 | 3,682,400 | — | — |
| 2014-06-13 | $30.98 | $49.53 | 2,464,000 | — | — |
| 2014-06-12 | $31.04 | $49.62 | 2,823,400 | — | — |
| 2014-06-11 | $31.20 | $49.88 | 3,593,800 | — | — |
| 2014-06-10 | $31.65 | $50.59 | 5,125,400 | — | — |
| 2014-06-09 | $31.54 | $50.41 | 5,070,200 | — | — |
| 2014-06-06 | $31.26 | $49.98 | 3,385,600 | — | — |
| 2014-06-05 | $30.98 | $49.52 | 3,587,600 | — | — |
| 2014-06-04 | $30.97 | $49.50 | 3,364,400 | — | — |
| 2014-06-03 | $30.71 | $49.09 | 4,195,800 | — | — |
| 2014-06-02 | $30.74 | $49.13 | 2,539,000 | — | — |
| 2014-05-30 | $30.62 | $48.94 | 3,740,800 | — | — |
| 2014-05-29 | $30.72 | $49.11 | 3,928,600 | — | — |
| 2014-05-28 | $30.48 | $48.72 | 4,377,600 | — | — |
| 2014-05-27 | $30.67 | $49.03 | 4,090,800 | — | — |
| 2014-05-23 | $30.66 | $49.01 | 3,394,600 | — | — |
| 2014-05-22 | $30.93 | $49.45 | 3,466,800 | — | — |
| 2014-05-21 | $31.08 | $49.69 | 2,232,600 | — | — |
| 2014-05-20 | $30.80 | $49.23 | 3,184,400 | — | — |
| 2014-05-19 | $31.08 | $49.68 | 3,407,000 | — | — |
| 2014-05-16 | $30.73 | $48.83 | 5,357,000 | — | — |
| 2014-05-15 | $30.95 | $49.17 | 4,219,800 | — | — |
| 2014-05-14 | $31.45 | $49.97 | 4,023,000 | — | — |
| 2014-05-13 | $31.87 | $50.63 | 3,190,600 | — | — |
| 2014-05-12 | $31.67 | $50.32 | 2,778,800 | — | — |
| 2014-05-09 | $31.49 | $50.04 | 2,007,800 | — | — |
| 2014-05-08 | $31.51 | $50.07 | 2,834,200 | — | — |
| 2014-05-07 | $31.30 | $49.73 | 3,167,400 | — | — |
| 2014-05-06 | $30.92 | $49.14 | 3,404,000 | — | — |
| 2014-05-05 | $31.34 | $49.80 | 2,844,400 | — | — |
| 2014-05-02 | $31.58 | $50.17 | 3,046,600 | — | — |
| 2014-05-01 | $31.58 | $50.19 | 3,340,800 | — | — |
| 2014-04-30 | $31.36 | $49.83 | 5,000,200 | — | — |
| 2014-04-29 | $31.68 | $50.34 | 7,409,600 | — | — |
| 2014-04-28 | $30.92 | $49.14 | 4,222,200 | — | — |
| 2014-04-25 | $30.92 | $49.13 | 3,491,400 | — | — |
| 2014-04-24 | $31.08 | $49.39 | 4,145,800 | — | — |
| 2014-04-23 | $31.35 | $49.82 | 2,937,000 | — | — |
| 2014-04-22 | $31.39 | $49.88 | 3,289,200 | — | — |
| 2014-04-21 | $31.34 | $49.81 | 2,294,200 | — | — |
| 2014-04-17 | $31.53 | $50.09 | 3,117,600 | — | — |
| 2014-04-16 | $31.31 | $49.74 | 3,231,400 | — | — |
| 2014-04-15 | $30.82 | $48.97 | 2,876,400 | — | — |
| 2014-04-14 | $30.59 | $48.62 | 6,798,200 | — | — |
| 2014-04-11 | $30.42 | $48.33 | 6,117,400 | — | — |
| 2014-04-10 | $30.88 | $49.07 | 4,936,800 | — | — |
| 2014-04-09 | $31.50 | $50.05 | 3,465,200 | — | — |
| 2014-04-08 | $31.17 | $49.54 | 3,741,400 | — | — |
| 2014-04-07 | $30.86 | $49.04 | 3,607,000 | — | — |
| 2014-04-04 | $31.64 | $50.28 | 2,678,200 | — | — |
| 2014-04-03 | $32.01 | $50.86 | 2,618,000 | — | — |
| 2014-04-02 | $31.73 | $50.42 | 2,624,200 | — | — |
| 2014-04-01 | $31.66 | $50.31 | 3,366,200 | — | — |
| 2014-03-31 | $31.52 | $50.09 | 3,534,400 | — | — |
| 2014-03-28 | $31.33 | $49.78 | 2,470,200 | — | — |
| 2014-03-27 | $31.14 | $49.47 | 3,126,400 | — | — |
| 2014-03-26 | $31.36 | $49.82 | 3,984,800 | — | — |
| 2014-03-25 | $31.47 | $50.01 | 3,706,600 | — | — |
| 2014-03-24 | $31.34 | $49.81 | 4,403,200 | — | — |
| 2014-03-21 | $31.49 | $50.04 | 11,588,200 | — | — |
| 2014-03-20 | $31.61 | $50.22 | 5,772,200 | — | — |
| 2014-03-19 | $31.68 | $50.34 | 4,302,600 | — | — |
| 2014-03-18 | $32.15 | $51.09 | 2,210,400 | — | — |
| 2014-03-17 | $31.91 | $50.71 | 3,528,600 | — | — |
| 2014-03-14 | $32.06 | $50.94 | 2,366,400 | — | — |
| 2014-03-13 | $32.09 | $50.99 | 3,055,600 | — | — |
| 2014-03-12 | $32.45 | $51.56 | 2,013,200 | — | — |
| 2014-03-11 | $32.47 | $51.60 | 3,019,400 | — | — |
| 2014-03-10 | $32.77 | $52.07 | 2,188,000 | — | — |
| 2014-03-07 | $32.81 | $52.13 | 2,731,200 | — | — |
| 2014-03-06 | $32.61 | $51.82 | 2,711,800 | — | — |
| 2014-03-05 | $32.51 | $51.65 | 2,856,800 | — | — |
| 2014-03-04 | $32.56 | $51.75 | 4,276,400 | — | — |
| 2014-03-03 | $32.01 | $50.86 | 4,238,400 | — | — |
| 2014-02-28 | $32.04 | $50.91 | 5,069,400 | — | — |
| 2014-02-27 | $31.69 | $50.36 | 3,061,000 | — | — |
| 2014-02-26 | $31.30 | $49.74 | 2,960,800 | — | — |
| 2014-02-25 | $31.26 | $49.67 | 3,655,400 | — | — |
| 2014-02-24 | $31.15 | $49.50 | 3,762,400 | — | — |
| 2014-02-21 | $31.16 | $49.51 | 4,744,600 | — | — |
| 2014-02-20 | $31.46 | $49.99 | 3,058,000 | — | — |
| 2014-02-19 | $31.22 | $49.61 | 3,171,400 | — | — |
| 2014-02-18 | $31.51 | $50.08 | 2,779,400 | — | — |
| 2014-02-14 | $31.57 | $50.16 | 2,959,000 | — | — |
| 2014-02-13 | $31.40 | $49.89 | 2,606,800 | — | — |
| 2014-02-12 | $31.38 | $49.85 | 3,235,800 | — | — |
| 2014-02-11 | $31.21 | $49.29 | 4,700,000 | — | — |
| 2014-02-10 | $31.22 | $49.31 | 3,748,000 | — | — |
| 2014-02-07 | $31.34 | $49.50 | 4,629,200 | — | — |
| 2014-02-06 | $30.87 | $48.75 | 4,344,200 | — | — |
| 2014-02-05 | $30.88 | $48.78 | 5,432,200 | — | — |
| 2014-02-04 | $30.74 | $48.55 | 4,873,400 | — | — |
| 2014-02-03 | $30.36 | $47.96 | 6,068,200 | — | — |
| 2014-01-31 | $31.39 | $49.58 | 4,406,800 | — | — |
| 2014-01-30 | $31.60 | $49.91 | 3,148,000 | — | — |
| 2014-01-29 | $31.06 | $49.06 | 4,996,400 | — | — |
| 2014-01-28 | $31.23 | $49.32 | 3,576,400 | — | — |
| 2014-01-27 | $30.90 | $48.80 | 5,636,600 | — | — |
| 2014-01-24 | $31.15 | $49.20 | 6,343,800 | — | — |
| 2014-01-23 | $31.78 | $50.20 | 4,045,400 | — | — |
| 2014-01-22 | $32.20 | $50.86 | 2,792,200 | — | — |
| 2014-01-21 | $32.42 | $51.20 | 4,355,200 | — | — |
| 2014-01-17 | $32.36 | $51.11 | 4,288,800 | — | — |
| 2014-01-16 | $32.42 | $51.20 | 3,316,600 | — | — |
| 2014-01-15 | $32.47 | $51.29 | 4,039,800 | — | — |
| 2014-01-14 | $32.35 | $51.10 | 3,555,600 | — | — |
| 2014-01-13 | $32.05 | $50.63 | 4,819,600 | — | — |
| 2014-01-10 | $32.58 | $51.47 | 3,674,400 | — | — |
| 2014-01-09 | $32.13 | $50.76 | 4,623,800 | — | — |
| 2014-01-08 | $32.31 | $51.04 | 3,451,800 | — | — |
| 2014-01-07 | $32.54 | $51.41 | 3,826,200 | — | — |
| 2014-01-06 | $32.44 | $51.24 | 8,488,400 | — | — |
| 2014-01-03 | $33.08 | $52.24 | 2,558,200 | — | — |
| 2014-01-02 | $32.98 | $52.09 | 3,829,400 | — | — |