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
- 1996-09-26 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 | $28.64 | $34.15 | 967,700 | — | — |
| 2014-12-30 | $28.76 | $34.30 | 1,103,000 | — | — |
| 2014-12-29 | $28.69 | $34.21 | 1,286,900 | — | — |
| 2014-12-26 | $28.22 | $33.65 | 799,800 | — | — |
| 2014-12-24 | $28.06 | $33.46 | 546,600 | — | — |
| 2014-12-23 | $28.23 | $33.67 | 2,564,900 | — | — |
| 2014-12-22 | $27.49 | $32.78 | 2,352,500 | — | — |
| 2014-12-19 | $27.57 | $32.88 | 3,083,800 | — | — |
| 2014-12-18 | $27.72 | $33.06 | 1,662,200 | — | — |
| 2014-12-17 | $27.52 | $32.82 | 2,113,600 | — | — |
| 2014-12-16 | $27.03 | $32.23 | 2,191,500 | — | — |
| 2014-12-15 | $27.28 | $32.53 | 2,736,400 | — | — |
| 2014-12-12 | $27.76 | $33.10 | 2,558,200 | — | — |
| 2014-12-11 | $27.30 | $32.56 | 3,089,900 | — | — |
| 2014-12-10 | $28.29 | $33.74 | 4,117,200 | — | — |
| 2014-12-09 | $28.46 | $33.94 | 8,059,900 | — | — |
| 2014-12-08 | $26.35 | $31.42 | 4,115,700 | — | — |
| 2014-12-05 | $27.29 | $32.54 | 4,221,400 | — | — |
| 2014-12-04 | $27.90 | $33.27 | 5,972,300 | — | — |
| 2014-12-03 | $28.81 | $34.36 | 8,835,000 | — | — |
| 2014-12-02 | $27.84 | $33.20 | 3,079,400 | — | — |
| 2014-12-01 | $28.15 | $33.57 | 5,067,100 | — | — |
| 2014-11-28 | $28.85 | $34.40 | 1,696,900 | — | — |
| 2014-11-26 | $29.32 | $34.73 | 1,481,100 | — | — |
| 2014-11-25 | $29.70 | $35.18 | 1,780,400 | — | — |
| 2014-11-24 | $29.49 | $34.93 | 2,676,900 | — | — |
| 2014-11-21 | $29.45 | $34.88 | 2,119,600 | — | — |
| 2014-11-20 | $29.85 | $35.35 | 2,124,800 | — | — |
| 2014-11-19 | $28.98 | $34.32 | 1,465,100 | — | — |
| 2014-11-18 | $28.94 | $34.28 | 1,973,900 | — | — |
| 2014-11-17 | $29.18 | $34.56 | 3,004,200 | — | — |
| 2014-11-14 | $28.90 | $34.23 | 3,023,500 | — | — |
| 2014-11-13 | $28.90 | $34.23 | 2,423,600 | — | — |
| 2014-11-12 | $29.35 | $34.76 | 2,627,000 | — | — |
| 2014-11-11 | $29.07 | $34.43 | 3,480,600 | — | — |
| 2014-11-10 | $28.69 | $33.98 | 5,559,800 | — | — |
| 2014-11-07 | $29.50 | $34.94 | 14,650,700 | — | — |
| 2014-11-06 | $35.38 | $41.90 | 2,740,400 | — | — |
| 2014-11-05 | $33.80 | $40.03 | 2,094,300 | — | — |
| 2014-11-04 | $32.92 | $38.99 | 1,625,900 | — | — |
| 2014-11-03 | $32.61 | $38.62 | 2,044,400 | — | — |
| 2014-10-31 | $33.48 | $39.65 | 1,895,900 | — | — |
| 2014-10-30 | $33.56 | $39.75 | 1,630,100 | — | — |
| 2014-10-29 | $33.70 | $39.91 | 3,448,200 | — | — |
| 2014-10-28 | $33.04 | $39.13 | 1,922,800 | — | — |
| 2014-10-27 | $32.23 | $38.17 | 1,958,300 | — | — |
| 2014-10-24 | $31.69 | $37.53 | 4,093,300 | — | — |
| 2014-10-23 | $33.61 | $39.81 | 2,567,400 | — | — |
| 2014-10-22 | $32.79 | $38.84 | 2,007,900 | — | — |
| 2014-10-21 | $33.55 | $39.74 | 2,090,000 | — | — |
| 2014-10-20 | $33.21 | $39.33 | 2,567,100 | — | — |
| 2014-10-17 | $32.55 | $38.55 | 4,051,600 | — | — |
| 2014-10-16 | $34.79 | $41.21 | 1,977,800 | — | — |
| 2014-10-15 | $34.56 | $40.93 | 2,476,000 | — | — |
| 2014-10-14 | $34.48 | $40.84 | 2,321,400 | — | — |
| 2014-10-13 | $33.49 | $39.67 | 2,512,100 | — | — |
| 2014-10-10 | $33.32 | $39.46 | 2,450,900 | — | — |
| 2014-10-09 | $33.85 | $40.09 | 2,292,600 | — | — |
| 2014-10-08 | $35.20 | $41.69 | 2,071,700 | — | — |
| 2014-10-07 | $34.24 | $40.55 | 1,676,100 | — | — |
| 2014-10-06 | $34.64 | $41.03 | 2,214,400 | — | — |
| 2014-10-03 | $35.86 | $42.47 | 2,286,300 | — | — |
| 2014-10-02 | $35.15 | $41.63 | 2,189,000 | — | — |
| 2014-10-01 | $35.13 | $41.61 | 3,308,900 | — | — |
| 2014-09-30 | $36.34 | $43.04 | 2,918,400 | — | — |
| 2014-09-29 | $36.81 | $43.60 | 1,789,600 | — | — |
| 2014-09-26 | $36.89 | $43.69 | 3,214,700 | — | — |
| 2014-09-25 | $37.42 | $44.32 | 1,743,500 | — | — |
| 2014-09-24 | $38.49 | $45.59 | 2,871,200 | — | — |
| 2014-09-23 | $38.38 | $45.46 | 1,865,300 | — | — |
| 2014-09-22 | $38.08 | $45.10 | 2,783,900 | — | — |
| 2014-09-19 | $39.88 | $47.23 | 3,047,000 | — | — |
| 2014-09-18 | $40.49 | $47.96 | 2,512,200 | — | — |
| 2014-09-17 | $41.31 | $48.93 | 1,360,600 | — | — |
| 2014-09-16 | $41.76 | $49.46 | 1,384,000 | — | — |
| 2014-09-15 | $41.08 | $48.65 | 795,200 | — | — |
| 2014-09-12 | $41.32 | $48.94 | 1,128,100 | — | — |
| 2014-09-11 | $41.50 | $49.15 | 2,346,700 | — | — |
| 2014-09-10 | $40.94 | $48.49 | 1,690,000 | — | — |
| 2014-09-09 | $40.60 | $48.09 | 1,362,000 | — | — |
| 2014-09-08 | $40.92 | $48.47 | 1,257,000 | — | — |
| 2014-09-05 | $40.87 | $48.41 | 1,973,400 | — | — |
| 2014-09-04 | $41.17 | $48.76 | 2,028,600 | — | — |
| 2014-09-03 | $41.71 | $49.40 | 1,431,600 | — | — |
| 2014-09-02 | $41.92 | $49.65 | 2,116,700 | — | — |
| 2014-08-29 | $41.80 | $49.51 | 2,383,700 | — | — |
| 2014-08-28 | $41.87 | $49.59 | 9,524,700 | — | — |
| 2014-08-27 | $44.20 | $52.11 | 3,955,200 | — | — |
| 2014-08-26 | $44.83 | $52.86 | 3,100,000 | — | — |
| 2014-08-25 | $43.55 | $51.35 | 2,474,000 | — | — |
| 2014-08-22 | $43.80 | $51.64 | 2,156,900 | — | — |
| 2014-08-21 | $43.50 | $51.29 | 2,403,400 | — | — |
| 2014-08-20 | $43.96 | $51.83 | 3,521,200 | — | — |
| 2014-08-19 | $42.56 | $50.18 | 2,295,500 | — | — |
| 2014-08-18 | $41.60 | $49.05 | 1,850,200 | — | — |
| 2014-08-15 | $40.71 | $48.00 | 1,655,400 | — | — |
| 2014-08-14 | $41.39 | $48.80 | 1,883,300 | — | — |
| 2014-08-13 | $41.11 | $48.47 | 1,343,600 | — | — |
| 2014-08-12 | $41.25 | $48.64 | 1,591,900 | — | — |
| 2014-08-11 | $41.56 | $49.00 | 1,276,400 | — | — |
| 2014-08-08 | $41.40 | $48.81 | 1,520,900 | — | — |
| 2014-08-07 | $40.71 | $48.00 | 1,810,500 | — | — |
| 2014-08-06 | $41.00 | $48.34 | 1,531,700 | — | — |
| 2014-08-05 | $40.50 | $47.75 | 2,312,200 | — | — |
| 2014-08-04 | $39.44 | $46.50 | 1,362,800 | — | — |
| 2014-08-01 | $38.39 | $45.26 | 1,868,400 | — | — |
| 2014-07-31 | $39.34 | $46.38 | 2,827,200 | — | — |
| 2014-07-30 | $39.14 | $46.15 | 1,686,900 | — | — |
| 2014-07-29 | $38.22 | $45.06 | 1,567,800 | — | — |
| 2014-07-28 | $38.47 | $45.36 | 1,378,400 | — | — |
| 2014-07-25 | $38.05 | $44.86 | 1,227,100 | — | — |
| 2014-07-24 | $38.77 | $45.71 | 1,287,100 | — | — |
| 2014-07-23 | $38.65 | $45.57 | 1,356,900 | — | — |
| 2014-07-22 | $38.51 | $45.40 | 2,936,600 | — | — |
| 2014-07-21 | $39.25 | $46.28 | 1,247,000 | — | — |
| 2014-07-18 | $40.42 | $47.66 | 1,116,600 | — | — |
| 2014-07-17 | $39.39 | $46.44 | 2,138,300 | — | — |
| 2014-07-16 | $40.22 | $47.42 | 1,896,900 | — | — |
| 2014-07-15 | $41.04 | $48.39 | 1,271,600 | — | — |
| 2014-07-14 | $41.46 | $48.88 | 997,600 | — | — |
| 2014-07-11 | $41.29 | $48.68 | 882,500 | — | — |
| 2014-07-10 | $41.69 | $49.15 | 1,447,200 | — | — |
| 2014-07-09 | $42.77 | $50.43 | 1,126,500 | — | — |
| 2014-07-08 | $41.77 | $49.25 | 1,697,000 | — | — |
| 2014-07-07 | $42.59 | $50.22 | 823,700 | — | — |
| 2014-07-03 | $43.23 | $50.97 | 1,088,600 | — | — |
| 2014-07-02 | $42.58 | $50.20 | 1,089,800 | — | — |
| 2014-07-01 | $43.38 | $51.15 | 1,349,000 | — | — |
| 2014-06-30 | $43.25 | $50.99 | 1,029,400 | — | — |
| 2014-06-27 | $43.04 | $50.75 | 2,180,500 | — | — |
| 2014-06-26 | $42.31 | $49.89 | 1,389,600 | — | — |
| 2014-06-25 | $43.05 | $50.76 | 1,099,000 | — | — |
| 2014-06-24 | $42.74 | $50.39 | 2,170,400 | — | — |
| 2014-06-23 | $43.33 | $51.09 | 1,186,600 | — | — |
| 2014-06-20 | $42.77 | $50.43 | 2,494,200 | — | — |
| 2014-06-19 | $42.60 | $50.23 | 1,250,600 | — | — |
| 2014-06-18 | $42.90 | $50.58 | 1,206,400 | — | — |
| 2014-06-17 | $42.65 | $50.29 | 1,888,400 | — | — |
| 2014-06-16 | $42.14 | $49.68 | 1,635,700 | — | — |
| 2014-06-13 | $41.71 | $49.18 | 1,648,400 | — | — |
| 2014-06-12 | $41.06 | $48.41 | 1,425,200 | — | — |
| 2014-06-11 | $41.07 | $48.42 | 2,064,400 | — | — |
| 2014-06-10 | $40.47 | $47.72 | 2,007,800 | — | — |
| 2014-06-09 | $40.52 | $47.77 | 2,380,900 | — | — |
| 2014-06-06 | $39.51 | $46.58 | 1,882,800 | — | — |
| 2014-06-05 | $39.30 | $46.34 | 1,802,500 | — | — |
| 2014-06-04 | $38.83 | $45.78 | 1,340,700 | — | — |
| 2014-06-03 | $38.50 | $45.39 | 1,435,100 | — | — |
| 2014-06-02 | $38.56 | $45.23 | 1,910,000 | — | — |
| 2014-05-30 | $38.01 | $44.58 | 3,497,400 | — | — |
| 2014-05-29 | $37.14 | $43.56 | 6,545,500 | — | — |
| 2014-05-28 | $35.12 | $41.19 | 5,688,800 | — | — |
| 2014-05-27 | $36.66 | $43.00 | 2,191,600 | — | — |
| 2014-05-23 | $37.16 | $43.59 | 1,700,300 | — | — |
| 2014-05-22 | $37.20 | $43.63 | 1,645,400 | — | — |
| 2014-05-21 | $36.83 | $43.20 | 1,467,300 | — | — |
| 2014-05-20 | $37.17 | $43.60 | 2,120,700 | — | — |
| 2014-05-19 | $38.26 | $44.88 | 1,762,800 | — | — |
| 2014-05-16 | $38.00 | $44.57 | 1,677,900 | — | — |
| 2014-05-15 | $37.06 | $43.47 | 1,938,400 | — | — |
| 2014-05-14 | $38.23 | $44.84 | 1,156,700 | — | — |
| 2014-05-13 | $38.64 | $45.32 | 1,373,800 | — | — |
| 2014-05-12 | $38.33 | $44.96 | 2,231,100 | — | — |
| 2014-05-09 | $37.23 | $43.67 | 2,587,400 | — | — |
| 2014-05-08 | $36.00 | $42.23 | 2,269,800 | — | — |
| 2014-05-07 | $35.68 | $41.85 | 3,057,300 | — | — |
| 2014-05-06 | $36.84 | $43.21 | 2,256,900 | — | — |
| 2014-05-05 | $38.15 | $44.75 | 1,396,500 | — | — |
| 2014-05-02 | $38.16 | $44.76 | 1,592,200 | — | — |
| 2014-05-01 | $37.84 | $44.38 | 3,487,200 | — | — |
| 2014-04-30 | $36.76 | $43.12 | 1,330,200 | — | — |
| 2014-04-29 | $36.85 | $43.22 | 1,111,400 | — | — |
| 2014-04-28 | $36.70 | $43.05 | 1,909,900 | — | — |
| 2014-04-25 | $36.62 | $42.95 | 1,509,800 | — | — |
| 2014-04-24 | $37.43 | $43.90 | 1,792,100 | — | — |
| 2014-04-23 | $37.28 | $43.73 | 2,315,000 | — | — |
| 2014-04-22 | $37.08 | $43.49 | 3,895,300 | — | — |
| 2014-04-21 | $35.82 | $42.01 | 939,200 | — | — |
| 2014-04-17 | $35.62 | $41.78 | 3,251,400 | — | — |
| 2014-04-16 | $35.82 | $42.01 | 1,386,600 | — | — |
| 2014-04-15 | $35.70 | $41.87 | 1,783,500 | — | — |
| 2014-04-14 | $35.75 | $41.93 | 1,587,700 | — | — |
| 2014-04-11 | $35.74 | $41.92 | 2,585,000 | — | — |
| 2014-04-10 | $36.00 | $42.23 | 2,147,300 | — | — |
| 2014-04-09 | $37.31 | $43.76 | 1,366,500 | — | — |
| 2014-04-08 | $37.13 | $43.55 | 3,725,200 | — | — |
| 2014-04-07 | $37.67 | $44.18 | 2,765,700 | — | — |
| 2014-04-04 | $38.85 | $45.57 | 1,582,100 | — | — |
| 2014-04-03 | $39.21 | $45.99 | 1,358,000 | — | — |
| 2014-04-02 | $40.03 | $46.95 | 1,934,800 | — | — |
| 2014-04-01 | $38.62 | $45.30 | 1,091,900 | — | — |
| 2014-03-31 | $38.50 | $45.16 | 856,400 | — | — |
| 2014-03-28 | $38.78 | $45.49 | 1,196,500 | — | — |
| 2014-03-27 | $37.84 | $44.38 | 1,471,200 | — | — |
| 2014-03-26 | $37.72 | $44.24 | 1,831,900 | — | — |
| 2014-03-25 | $38.66 | $45.35 | 1,867,000 | — | — |
| 2014-03-24 | $39.35 | $46.15 | 1,370,100 | — | — |
| 2014-03-21 | $39.63 | $46.48 | 3,972,700 | — | — |
| 2014-03-20 | $39.44 | $46.26 | 1,247,600 | — | — |
| 2014-03-19 | $39.40 | $46.21 | 1,444,700 | — | — |
| 2014-03-18 | $39.38 | $46.19 | 1,721,000 | — | — |
| 2014-03-17 | $39.25 | $46.04 | 1,071,400 | — | — |
| 2014-03-14 | $38.94 | $45.67 | 1,738,300 | — | — |
| 2014-03-13 | $39.21 | $45.99 | 2,698,500 | — | — |
| 2014-03-12 | $39.56 | $46.40 | 2,140,700 | — | — |
| 2014-03-11 | $40.13 | $47.07 | 3,040,600 | — | — |
| 2014-03-10 | $41.29 | $48.43 | 2,720,900 | — | — |
| 2014-03-07 | $41.24 | $48.37 | 3,434,800 | — | — |
| 2014-03-06 | $41.10 | $48.21 | 1,635,200 | — | — |
| 2014-03-05 | $41.61 | $48.81 | 2,708,200 | — | — |
| 2014-03-04 | $41.68 | $48.89 | 5,216,700 | — | — |
| 2014-03-03 | $39.27 | $45.83 | 1,856,300 | — | — |
| 2014-02-28 | $39.63 | $46.25 | 4,714,900 | — | — |
| 2014-02-27 | $38.88 | $45.37 | 4,183,900 | — | — |
| 2014-02-26 | $40.04 | $46.72 | 11,174,800 | — | — |
| 2014-02-25 | $35.99 | $42.00 | 3,780,200 | — | — |
| 2014-02-24 | $35.42 | $41.33 | 2,396,000 | — | — |
| 2014-02-21 | $34.84 | $40.66 | 2,870,700 | — | — |
| 2014-02-20 | $34.59 | $40.36 | 1,832,700 | — | — |
| 2014-02-19 | $34.64 | $40.42 | 2,461,000 | — | — |
| 2014-02-18 | $34.25 | $39.97 | 1,348,400 | — | — |
| 2014-02-14 | $34.32 | $40.05 | 790,600 | — | — |
| 2014-02-13 | $34.33 | $40.06 | 1,420,500 | — | — |
| 2014-02-12 | $34.02 | $39.70 | 1,287,600 | — | — |
| 2014-02-11 | $34.08 | $39.77 | 2,216,300 | — | — |
| 2014-02-10 | $33.93 | $39.59 | 1,938,600 | — | — |
| 2014-02-07 | $34.72 | $40.52 | 1,823,800 | — | — |
| 2014-02-06 | $34.18 | $39.89 | 2,959,200 | — | — |
| 2014-02-05 | $32.72 | $38.18 | 3,976,300 | — | — |
| 2014-02-04 | $33.16 | $38.70 | 2,668,200 | — | — |
| 2014-02-03 | $33.65 | $39.27 | 3,577,600 | — | — |
| 2014-01-31 | $35.38 | $41.29 | 2,182,100 | — | — |
| 2014-01-30 | $35.94 | $41.94 | 2,087,200 | — | — |
| 2014-01-29 | $35.38 | $41.29 | 2,683,400 | — | — |
| 2014-01-28 | $36.27 | $42.33 | 6,237,000 | — | — |
| 2014-01-27 | $34.61 | $40.39 | 2,312,400 | — | — |
| 2014-01-24 | $34.89 | $40.71 | 2,252,500 | — | — |
| 2014-01-23 | $35.34 | $41.24 | 3,139,100 | — | — |
| 2014-01-22 | $35.36 | $41.26 | 2,591,500 | — | — |
| 2014-01-21 | $35.20 | $41.08 | 2,529,800 | — | — |
| 2014-01-17 | $35.41 | $41.32 | 1,321,600 | — | — |
| 2014-01-16 | $35.54 | $41.47 | 1,903,300 | — | — |
| 2014-01-15 | $35.90 | $41.89 | 1,950,300 | — | — |
| 2014-01-14 | $35.96 | $41.96 | 2,645,700 | — | — |
| 2014-01-13 | $36.14 | $42.17 | 3,936,200 | — | — |
| 2014-01-10 | $37.19 | $43.40 | 14,147,600 | — | — |
| 2014-01-09 | $33.21 | $38.75 | 3,900,300 | — | — |
| 2014-01-08 | $32.92 | $38.42 | 3,332,200 | — | — |
| 2014-01-07 | $33.00 | $38.51 | 2,223,200 | — | — |
| 2014-01-06 | $32.59 | $38.03 | 1,795,600 | — | — |
| 2014-01-03 | $32.79 | $38.26 | 2,394,500 | — | — |
| 2014-01-02 | $32.01 | $37.35 | 3,862,900 | — | — |