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
- 2004-04-23 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 | $25.99 | $29.76 | 1,007,400 | — | — |
| 2014-12-30 | $26.42 | $30.25 | 403,200 | — | — |
| 2014-12-29 | $26.51 | $30.35 | 734,200 | — | — |
| 2014-12-26 | $26.40 | $30.23 | 659,500 | — | — |
| 2014-12-24 | $26.28 | $30.09 | 441,100 | — | — |
| 2014-12-23 | $26.05 | $29.83 | 1,586,700 | — | — |
| 2014-12-22 | $25.46 | $29.15 | 967,200 | — | — |
| 2014-12-19 | $25.56 | $29.26 | 2,361,500 | — | — |
| 2014-12-18 | $25.57 | $29.28 | 1,089,900 | — | — |
| 2014-12-17 | $25.41 | $29.09 | 1,945,400 | — | — |
| 2014-12-16 | $24.95 | $28.57 | 1,485,300 | — | — |
| 2014-12-15 | $25.24 | $28.90 | 1,548,500 | — | — |
| 2014-12-12 | $25.71 | $29.44 | 1,342,900 | — | — |
| 2014-12-11 | $26.28 | $30.09 | 2,590,500 | — | — |
| 2014-12-10 | $25.50 | $29.20 | 1,290,100 | — | — |
| 2014-12-09 | $25.99 | $29.76 | 1,380,700 | — | — |
| 2014-12-08 | $25.80 | $29.54 | 1,582,200 | — | — |
| 2014-12-05 | $25.97 | $29.73 | 960,100 | — | — |
| 2014-12-04 | $25.72 | $29.45 | 1,120,600 | — | — |
| 2014-12-03 | $25.56 | $29.26 | 1,489,800 | — | — |
| 2014-12-02 | $25.08 | $28.71 | 1,171,700 | — | — |
| 2014-12-01 | $25.14 | $28.78 | 1,299,700 | — | — |
| 2014-11-28 | $25.56 | $29.26 | 669,200 | — | — |
| 2014-11-26 | $25.71 | $29.44 | 3,083,600 | — | — |
| 2014-11-25 | $25.45 | $29.14 | 1,170,000 | — | — |
| 2014-11-24 | $25.28 | $28.94 | 1,264,400 | — | — |
| 2014-11-21 | $25.16 | $28.81 | 1,551,300 | — | — |
| 2014-11-20 | $24.93 | $28.54 | 1,134,700 | — | — |
| 2014-11-19 | $24.70 | $28.28 | 1,778,800 | — | — |
| 2014-11-18 | $24.75 | $28.34 | 1,424,200 | — | — |
| 2014-11-17 | $24.85 | $28.45 | 1,306,400 | — | — |
| 2014-11-14 | $24.94 | $28.43 | 1,179,800 | — | — |
| 2014-11-13 | $24.86 | $28.34 | 1,549,000 | — | — |
| 2014-11-12 | $24.72 | $28.18 | 1,355,400 | — | — |
| 2014-11-11 | $24.55 | $27.98 | 1,030,200 | — | — |
| 2014-11-10 | $24.58 | $28.02 | 1,026,600 | — | — |
| 2014-11-07 | $24.53 | $27.96 | 5,450,700 | — | — |
| 2014-11-06 | $23.41 | $26.68 | 2,309,100 | — | — |
| 2014-11-05 | $23.36 | $26.63 | 1,861,100 | — | — |
| 2014-11-04 | $22.96 | $26.17 | 1,568,000 | — | — |
| 2014-11-03 | $22.84 | $26.03 | 1,992,900 | — | — |
| 2014-10-31 | $23.08 | $26.31 | 1,238,300 | — | — |
| 2014-10-30 | $22.69 | $25.86 | 1,399,300 | — | — |
| 2014-10-29 | $22.65 | $25.82 | 1,644,500 | — | — |
| 2014-10-28 | $22.68 | $25.85 | 2,856,800 | — | — |
| 2014-10-27 | $22.54 | $25.69 | 953,700 | — | — |
| 2014-10-24 | $22.64 | $25.81 | 1,284,300 | — | — |
| 2014-10-23 | $22.69 | $25.86 | 1,037,600 | — | — |
| 2014-10-22 | $22.54 | $25.69 | 1,706,200 | — | — |
| 2014-10-21 | $22.54 | $25.69 | 2,052,500 | — | — |
| 2014-10-20 | $21.87 | $24.93 | 1,450,500 | — | — |
| 2014-10-17 | $21.95 | $25.02 | 1,506,300 | — | — |
| 2014-10-16 | $21.70 | $24.74 | 2,441,900 | — | — |
| 2014-10-15 | $20.81 | $23.72 | 3,022,800 | — | — |
| 2014-10-14 | $20.97 | $23.90 | 1,271,000 | — | — |
| 2014-10-13 | $20.75 | $23.65 | 2,218,100 | — | — |
| 2014-10-10 | $21.50 | $24.51 | 2,421,500 | — | — |
| 2014-10-09 | $21.92 | $24.99 | 1,898,500 | — | — |
| 2014-10-08 | $22.38 | $25.51 | 1,658,800 | — | — |
| 2014-10-07 | $22.30 | $25.42 | 1,843,300 | — | — |
| 2014-10-06 | $22.30 | $25.42 | 1,434,600 | — | — |
| 2014-10-03 | $22.45 | $25.59 | 1,612,500 | — | — |
| 2014-10-02 | $21.86 | $24.92 | 2,216,800 | — | — |
| 2014-10-01 | $21.68 | $24.71 | 3,046,200 | — | — |
| 2014-09-30 | $22.16 | $25.26 | 1,513,200 | — | — |
| 2014-09-29 | $22.51 | $25.66 | 1,002,100 | — | — |
| 2014-09-26 | $22.68 | $25.85 | 925,300 | — | — |
| 2014-09-25 | $22.46 | $25.60 | 1,722,600 | — | — |
| 2014-09-24 | $22.75 | $25.93 | 2,189,300 | — | — |
| 2014-09-23 | $22.47 | $25.61 | 4,605,200 | — | — |
| 2014-09-22 | $22.87 | $26.07 | 2,002,000 | — | — |
| 2014-09-19 | $23.22 | $26.47 | 2,695,100 | — | — |
| 2014-09-18 | $23.56 | $26.86 | 882,900 | — | — |
| 2014-09-17 | $23.66 | $26.97 | 1,101,800 | — | — |
| 2014-09-16 | $23.65 | $26.96 | 964,300 | — | — |
| 2014-09-15 | $23.61 | $26.91 | 956,200 | — | — |
| 2014-09-12 | $23.70 | $27.01 | 1,210,600 | — | — |
| 2014-09-11 | $23.80 | $27.13 | 1,227,100 | — | — |
| 2014-09-10 | $23.70 | $27.01 | 1,364,200 | — | — |
| 2014-09-09 | $23.48 | $26.76 | 1,456,300 | — | — |
| 2014-09-08 | $24.02 | $27.38 | 939,400 | — | — |
| 2014-09-05 | $24.20 | $27.58 | 1,310,100 | — | — |
| 2014-09-04 | $24.32 | $27.72 | 1,370,300 | — | — |
| 2014-09-03 | $24.41 | $27.82 | 1,392,800 | — | — |
| 2014-09-02 | $24.49 | $27.92 | 1,816,000 | — | — |
| 2014-08-29 | $24.15 | $27.53 | 1,288,000 | — | — |
| 2014-08-28 | $23.91 | $27.25 | 1,369,100 | — | — |
| 2014-08-27 | $24.11 | $27.48 | 1,005,900 | — | — |
| 2014-08-26 | $23.90 | $27.24 | 764,700 | — | — |
| 2014-08-25 | $23.95 | $27.30 | 1,075,400 | — | — |
| 2014-08-22 | $23.79 | $27.12 | 1,090,900 | — | — |
| 2014-08-21 | $23.92 | $27.27 | 1,517,600 | — | — |
| 2014-08-20 | $23.76 | $27.08 | 918,100 | — | — |
| 2014-08-19 | $23.63 | $26.94 | 1,412,500 | — | — |
| 2014-08-18 | $23.81 | $27.14 | 1,775,500 | — | — |
| 2014-08-15 | $23.70 | $26.89 | 2,526,500 | — | — |
| 2014-08-14 | $23.48 | $26.64 | 2,802,900 | — | — |
| 2014-08-13 | $22.94 | $26.03 | 2,376,600 | — | — |
| 2014-08-12 | $22.49 | $25.52 | 1,881,000 | — | — |
| 2014-08-11 | $22.71 | $25.77 | 1,331,700 | — | — |
| 2014-08-08 | $22.70 | $25.75 | 5,167,300 | — | — |
| 2014-08-07 | $21.97 | $24.93 | 3,636,400 | — | — |
| 2014-08-06 | $22.07 | $25.04 | 1,919,400 | — | — |
| 2014-08-05 | $21.94 | $24.89 | 1,771,400 | — | — |
| 2014-08-04 | $22.30 | $25.30 | 1,399,700 | — | — |
| 2014-08-01 | $22.37 | $25.38 | 1,916,700 | — | — |
| 2014-07-31 | $22.32 | $25.32 | 2,176,300 | — | — |
| 2014-07-30 | $22.74 | $25.80 | 1,799,100 | — | — |
| 2014-07-29 | $23.14 | $26.25 | 1,888,800 | — | — |
| 2014-07-28 | $23.13 | $26.24 | 1,796,700 | — | — |
| 2014-07-25 | $23.21 | $26.33 | 1,774,600 | — | — |
| 2014-07-24 | $23.56 | $26.73 | 1,328,200 | — | — |
| 2014-07-23 | $23.61 | $26.79 | 1,765,000 | — | — |
| 2014-07-22 | $23.43 | $26.58 | 1,084,200 | — | — |
| 2014-07-21 | $23.46 | $26.62 | 1,821,400 | — | — |
| 2014-07-18 | $23.45 | $26.61 | 1,705,800 | — | — |
| 2014-07-17 | $23.19 | $26.31 | 3,062,100 | — | — |
| 2014-07-16 | $23.18 | $26.30 | 1,727,000 | — | — |
| 2014-07-15 | $23.08 | $26.19 | 2,051,800 | — | — |
| 2014-07-14 | $23.18 | $26.30 | 2,074,100 | — | — |
| 2014-07-11 | $22.87 | $25.95 | 2,909,000 | — | — |
| 2014-07-10 | $22.89 | $25.97 | 3,289,400 | — | — |
| 2014-07-09 | $23.00 | $26.10 | 3,825,900 | — | — |
| 2014-07-08 | $22.71 | $25.77 | 3,705,300 | — | — |
| 2014-07-07 | $23.09 | $26.20 | 6,612,500 | — | — |
| 2014-07-03 | $23.20 | $26.32 | 3,605,500 | — | — |
| 2014-07-02 | $23.82 | $27.03 | 4,655,700 | — | — |
| 2014-07-01 | $23.66 | $26.84 | 9,153,700 | — | — |
| 2014-06-30 | $24.50 | $27.80 | 3,081,500 | — | — |
| 2014-06-27 | $24.78 | $28.11 | 3,128,600 | — | — |
| 2014-06-26 | $25.03 | $28.40 | 2,731,200 | — | — |
| 2014-06-25 | $25.09 | $28.47 | 11,545,600 | — | — |
| 2014-06-24 | $25.85 | $29.33 | 3,630,600 | — | — |
| 2014-06-23 | $26.39 | $29.94 | 2,747,300 | — | — |
| 2014-06-20 | $26.50 | $30.07 | 1,981,200 | — | — |
| 2014-06-19 | $26.58 | $30.16 | 2,794,100 | — | — |
| 2014-06-18 | $26.48 | $30.04 | 2,129,100 | — | — |
| 2014-06-17 | $26.33 | $29.87 | 4,079,500 | — | — |
| 2014-06-16 | $25.41 | $28.83 | 810,700 | — | — |
| 2014-06-13 | $25.47 | $28.90 | 1,062,400 | — | — |
| 2014-06-12 | $25.30 | $28.70 | 1,100,600 | — | — |
| 2014-06-11 | $25.35 | $28.76 | 969,400 | — | — |
| 2014-06-10 | $25.42 | $28.84 | 1,162,700 | — | — |
| 2014-06-09 | $25.51 | $28.94 | 1,347,900 | — | — |
| 2014-06-06 | $25.27 | $28.67 | 1,406,100 | — | — |
| 2014-06-05 | $24.93 | $28.29 | 1,739,200 | — | — |
| 2014-06-04 | $25.08 | $28.46 | 1,503,700 | — | — |
| 2014-06-03 | $24.77 | $28.10 | 1,335,100 | — | — |
| 2014-06-02 | $24.31 | $27.58 | 1,490,200 | — | — |
| 2014-05-30 | $24.42 | $27.71 | 2,248,700 | — | — |
| 2014-05-29 | $24.66 | $27.98 | 1,888,600 | — | — |
| 2014-05-28 | $24.74 | $28.07 | 1,559,400 | — | — |
| 2014-05-27 | $24.98 | $28.34 | 1,419,700 | — | — |
| 2014-05-23 | $24.86 | $28.21 | 1,750,300 | — | — |
| 2014-05-22 | $24.80 | $28.14 | 1,669,500 | — | — |
| 2014-05-21 | $24.91 | $28.26 | 1,497,700 | — | — |
| 2014-05-20 | $25.09 | $28.47 | 1,997,800 | — | — |
| 2014-05-19 | $24.82 | $28.16 | 2,239,100 | — | — |
| 2014-05-16 | $24.19 | $27.32 | 1,639,600 | — | — |
| 2014-05-15 | $24.46 | $27.63 | 1,869,900 | — | — |
| 2014-05-14 | $25.17 | $28.43 | 1,206,800 | — | — |
| 2014-05-13 | $25.26 | $28.53 | 1,961,100 | — | — |
| 2014-05-12 | $25.54 | $28.85 | 1,133,500 | — | — |
| 2014-05-09 | $25.54 | $28.85 | 1,685,700 | — | — |
| 2014-05-08 | $25.52 | $28.82 | 4,168,900 | — | — |
| 2014-05-07 | $23.98 | $27.08 | 2,361,500 | — | — |
| 2014-05-06 | $23.43 | $26.46 | 1,466,200 | — | — |
| 2014-05-05 | $24.02 | $27.13 | 1,145,300 | — | — |
| 2014-05-02 | $24.45 | $27.61 | 1,239,000 | — | — |
| 2014-05-01 | $24.04 | $27.15 | 2,247,400 | — | — |
| 2014-04-30 | $23.91 | $27.00 | 1,968,300 | — | — |
| 2014-04-29 | $24.00 | $27.11 | 1,771,500 | — | — |
| 2014-04-28 | $23.46 | $26.50 | 1,591,100 | — | — |
| 2014-04-25 | $23.64 | $26.70 | 839,800 | — | — |
| 2014-04-24 | $24.18 | $27.31 | 814,800 | — | — |
| 2014-04-23 | $24.19 | $27.32 | 875,500 | — | — |
| 2014-04-22 | $24.23 | $27.37 | 1,580,400 | — | — |
| 2014-04-21 | $23.67 | $26.73 | 812,600 | — | — |
| 2014-04-17 | $23.89 | $26.98 | 990,000 | — | — |
| 2014-04-16 | $23.91 | $27.00 | 1,061,200 | — | — |
| 2014-04-15 | $23.67 | $26.73 | 1,531,400 | — | — |
| 2014-04-14 | $23.65 | $26.71 | 1,848,900 | — | — |
| 2014-04-11 | $24.00 | $27.11 | 1,934,100 | — | — |
| 2014-04-10 | $24.22 | $27.35 | 2,217,900 | — | — |
| 2014-04-09 | $25.14 | $28.39 | 3,614,200 | — | — |
| 2014-04-08 | $24.08 | $27.20 | 1,996,800 | — | — |
| 2014-04-07 | $24.23 | $27.37 | 3,188,000 | — | — |
| 2014-04-04 | $24.77 | $27.98 | 1,982,900 | — | — |
| 2014-04-03 | $25.07 | $28.31 | 2,007,600 | — | — |
| 2014-04-02 | $25.59 | $28.90 | 1,127,100 | — | — |
| 2014-04-01 | $25.67 | $28.99 | 1,482,900 | — | — |
| 2014-03-31 | $25.32 | $28.60 | 1,163,200 | — | — |
| 2014-03-28 | $25.13 | $28.38 | 1,231,700 | — | — |
| 2014-03-27 | $25.16 | $28.42 | 1,408,700 | — | — |
| 2014-03-26 | $24.99 | $28.22 | 2,573,100 | — | — |
| 2014-03-25 | $25.79 | $29.13 | 1,152,100 | — | — |
| 2014-03-24 | $25.89 | $29.24 | 1,740,100 | — | — |
| 2014-03-21 | $25.81 | $29.15 | 2,099,700 | — | — |
| 2014-03-20 | $25.75 | $29.08 | 3,227,700 | — | — |
| 2014-03-19 | $26.11 | $29.49 | 2,938,900 | — | — |
| 2014-03-18 | $26.65 | $30.10 | 4,403,100 | — | — |
| 2014-03-17 | $25.49 | $28.79 | 1,735,300 | — | — |
| 2014-03-14 | $25.47 | $28.77 | 2,745,900 | — | — |
| 2014-03-13 | $25.54 | $28.85 | 2,186,200 | — | — |
| 2014-03-12 | $26.35 | $29.76 | 1,627,400 | — | — |
| 2014-03-11 | $26.13 | $29.51 | 2,094,000 | — | — |
| 2014-03-10 | $26.02 | $29.39 | 1,920,800 | — | — |
| 2014-03-07 | $26.34 | $29.75 | 2,592,900 | — | — |
| 2014-03-06 | $26.32 | $29.73 | 2,810,800 | — | — |
| 2014-03-05 | $26.14 | $29.52 | 3,415,500 | — | — |
| 2014-03-04 | $25.87 | $29.22 | 6,103,200 | — | — |
| 2014-03-03 | $24.49 | $27.66 | 3,969,000 | — | — |
| 2014-02-28 | $24.55 | $27.73 | 2,579,900 | — | — |
| 2014-02-27 | $24.12 | $27.24 | 5,902,100 | — | — |
| 2014-02-26 | $23.80 | $26.88 | 2,811,800 | — | — |
| 2014-02-25 | $23.65 | $26.71 | 2,025,400 | — | — |
| 2014-02-24 | $23.68 | $26.74 | 2,253,800 | — | — |
| 2014-02-21 | $23.08 | $26.07 | 2,126,200 | — | — |
| 2014-02-20 | $23.00 | $25.98 | 1,546,000 | — | — |
| 2014-02-19 | $23.11 | $26.10 | 1,789,900 | — | — |
| 2014-02-18 | $23.44 | $26.47 | 1,323,400 | — | — |
| 2014-02-14 | $23.37 | $26.39 | 1,237,100 | — | — |
| 2014-02-13 | $23.41 | $26.32 | 2,198,600 | — | — |
| 2014-02-12 | $22.79 | $25.62 | 1,627,900 | — | — |
| 2014-02-11 | $23.08 | $25.94 | 3,620,500 | — | — |
| 2014-02-10 | $22.63 | $25.44 | 3,490,900 | — | — |
| 2014-02-07 | $22.17 | $24.92 | 2,361,000 | — | — |
| 2014-02-06 | $22.07 | $24.81 | 1,519,500 | — | — |
| 2014-02-05 | $21.88 | $24.60 | 4,347,700 | — | — |
| 2014-02-04 | $21.11 | $23.73 | 4,405,100 | — | — |
| 2014-02-03 | $21.06 | $23.67 | 5,299,500 | — | — |
| 2014-01-31 | $21.15 | $23.78 | 2,823,800 | — | — |
| 2014-01-30 | $20.90 | $23.49 | 1,031,200 | — | — |
| 2014-01-29 | $20.73 | $23.30 | 2,511,600 | — | — |
| 2014-01-28 | $20.80 | $23.38 | 4,033,100 | — | — |
| 2014-01-27 | $20.93 | $23.53 | 2,945,900 | — | — |
| 2014-01-24 | $20.95 | $23.55 | 3,970,700 | — | — |
| 2014-01-23 | $21.79 | $24.49 | 2,912,300 | — | — |
| 2014-01-22 | $22.07 | $24.81 | 2,911,700 | — | — |
| 2014-01-21 | $21.74 | $24.44 | 1,539,600 | — | — |
| 2014-01-17 | $21.82 | $24.53 | 2,553,800 | — | — |
| 2014-01-16 | $22.32 | $25.09 | 3,575,100 | — | — |
| 2014-01-15 | $22.33 | $25.10 | 5,962,200 | — | — |
| 2014-01-14 | $22.99 | $25.84 | 2,807,500 | — | — |
| 2014-01-13 | $22.82 | $25.65 | 1,610,900 | — | — |
| 2014-01-10 | $23.40 | $26.30 | 1,160,000 | — | — |
| 2014-01-09 | $23.27 | $26.16 | 2,531,900 | — | — |
| 2014-01-08 | $23.02 | $25.88 | 1,565,600 | — | — |
| 2014-01-07 | $23.13 | $26.00 | 917,700 | — | — |
| 2014-01-06 | $23.08 | $25.94 | 1,233,400 | — | — |
| 2014-01-03 | $23.33 | $26.23 | 730,300 | — | — |
| 2014-01-02 | $23.27 | $26.16 | 1,072,200 | — | — |