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 | $27.18 | $32.93 | 26,339,322 | — | — |
| 2014-12-30 | $27.59 | $33.42 | 17,475,326 | — | — |
| 2014-12-29 | $27.59 | $33.43 | 15,300,780 | — | — |
| 2014-12-26 | $27.36 | $33.15 | 12,144,381 | — | — |
| 2014-12-24 | $27.21 | $32.97 | 10,244,907 | — | — |
| 2014-12-23 | $27.13 | $32.87 | 24,159,868 | — | — |
| 2014-12-22 | $26.81 | $32.48 | 40,922,438 | — | — |
| 2014-12-19 | $26.79 | $32.45 | 45,463,163 | — | — |
| 2014-12-18 | $26.38 | $31.96 | 37,251,104 | — | — |
| 2014-12-17 | $25.93 | $31.42 | 27,325,016 | — | — |
| 2014-12-16 | $25.68 | $31.12 | 33,670,039 | — | — |
| 2014-12-15 | $25.75 | $31.19 | 27,602,863 | — | — |
| 2014-12-12 | $25.94 | $31.42 | 24,248,215 | — | — |
| 2014-12-11 | $26.19 | $31.73 | 22,370,082 | — | — |
| 2014-12-10 | $26.04 | $31.55 | 26,017,728 | — | — |
| 2014-12-09 | $26.33 | $31.90 | 21,747,167 | — | — |
| 2014-12-08 | $26.41 | $32.00 | 20,425,154 | — | — |
| 2014-12-05 | $26.40 | $31.98 | 17,079,896 | — | — |
| 2014-12-04 | $26.42 | $32.01 | 32,087,251 | — | — |
| 2014-12-03 | $26.78 | $32.44 | 22,144,731 | — | — |
| 2014-12-02 | $26.72 | $32.37 | 21,200,223 | — | — |
| 2014-12-01 | $26.52 | $32.13 | 24,724,737 | — | — |
| 2014-11-28 | $26.73 | $32.38 | 11,812,757 | — | — |
| 2014-11-26 | $26.64 | $32.28 | 19,634,507 | — | — |
| 2014-11-25 | $26.53 | $32.14 | 37,446,152 | — | — |
| 2014-11-24 | $25.78 | $31.23 | 27,556,342 | — | — |
| 2014-11-21 | $25.34 | $30.70 | 40,315,315 | — | — |
| 2014-11-20 | $25.48 | $30.87 | 19,719,227 | — | — |
| 2014-11-19 | $25.48 | $30.87 | 35,617,527 | — | — |
| 2014-11-18 | $25.50 | $30.89 | 29,487,185 | — | — |
| 2014-11-17 | $25.37 | $30.74 | 27,860,864 | — | — |
| 2014-11-14 | $25.35 | $30.71 | 21,379,692 | — | — |
| 2014-11-13 | $25.45 | $30.83 | 44,286,475 | — | — |
| 2014-11-12 | $25.12 | $30.43 | 61,679,429 | — | — |
| 2014-11-11 | $24.82 | $30.06 | 83,194,630 | — | — |
| 2014-11-10 | $24.81 | $30.06 | 141,115,018 | — | — |
| 2014-11-07 | $25.84 | $31.31 | 37,392,375 | — | — |
| 2014-11-06 | $25.95 | $31.44 | 21,371,156 | — | — |
| 2014-11-05 | $25.82 | $31.27 | 20,097,799 | — | — |
| 2014-11-04 | $25.60 | $31.01 | 29,069,348 | — | — |
| 2014-11-03 | $26.05 | $31.56 | 25,170,103 | — | — |
| 2014-10-31 | $25.94 | $31.42 | 37,756,649 | — | — |
| 2014-10-30 | $25.47 | $30.85 | 28,204,438 | — | — |
| 2014-10-29 | $25.73 | $31.17 | 35,517,656 | — | — |
| 2014-10-28 | $25.65 | $31.07 | 31,006,166 | — | — |
| 2014-10-27 | $25.33 | $30.68 | 28,346,349 | — | — |
| 2014-10-24 | $25.43 | $30.80 | 47,812,057 | — | — |
| 2014-10-23 | $24.94 | $30.21 | 46,692,347 | — | — |
| 2014-10-22 | $24.13 | $29.23 | 47,763,401 | — | — |
| 2014-10-21 | $24.46 | $29.63 | 60,004,879 | — | — |
| 2014-10-20 | $24.04 | $29.12 | 30,293,197 | — | — |
| 2014-10-17 | $23.75 | $28.77 | 62,393,679 | — | — |
| 2014-10-16 | $23.24 | $28.15 | 95,565,642 | — | — |
| 2014-10-15 | $23.83 | $28.87 | 88,022,165 | — | — |
| 2014-10-14 | $24.12 | $29.22 | 57,413,776 | — | — |
| 2014-10-13 | $24.20 | $29.32 | 47,207,708 | — | — |
| 2014-10-10 | $24.66 | $29.87 | 58,850,172 | — | — |
| 2014-10-09 | $24.99 | $30.27 | 40,478,779 | — | — |
| 2014-10-08 | $25.67 | $31.09 | 48,411,497 | — | — |
| 2014-10-07 | $24.94 | $30.21 | 26,471,203 | — | — |
| 2014-10-06 | $25.02 | $30.31 | 17,537,852 | — | — |
| 2014-10-03 | $25.14 | $30.46 | 30,945,988 | — | — |
| 2014-10-02 | $24.76 | $30.00 | 38,525,529 | — | — |
| 2014-10-01 | $24.80 | $30.05 | 34,101,320 | — | — |
| 2014-09-30 | $25.20 | $30.53 | 31,409,279 | — | — |
| 2014-09-29 | $25.38 | $30.75 | 26,349,138 | — | — |
| 2014-09-26 | $25.42 | $30.66 | 22,484,251 | — | — |
| 2014-09-25 | $25.28 | $30.49 | 29,581,721 | — | — |
| 2014-09-24 | $25.71 | $31.01 | 34,357,613 | — | — |
| 2014-09-23 | $25.76 | $31.08 | 28,405,674 | — | — |
| 2014-09-22 | $26.18 | $31.58 | 31,860,620 | — | — |
| 2014-09-19 | $26.59 | $32.08 | 44,552,798 | — | — |
| 2014-09-18 | $26.64 | $32.14 | 31,093,660 | — | — |
| 2014-09-17 | $26.75 | $32.28 | 21,448,621 | — | — |
| 2014-09-16 | $26.82 | $32.35 | 19,462,934 | — | — |
| 2014-09-15 | $26.72 | $32.24 | 27,844,645 | — | — |
| 2014-09-12 | $26.75 | $32.27 | 24,088,165 | — | — |
| 2014-09-11 | $26.70 | $32.21 | 20,693,398 | — | — |
| 2014-09-10 | $26.67 | $32.17 | 28,892,226 | — | — |
| 2014-09-09 | $26.53 | $32.00 | 42,800,571 | — | — |
| 2014-09-08 | $26.19 | $31.59 | 25,192,724 | — | — |
| 2014-09-05 | $26.10 | $31.49 | 30,308,562 | — | — |
| 2014-09-04 | $25.72 | $31.03 | 28,135,510 | — | — |
| 2014-09-03 | $25.71 | $31.02 | 19,099,513 | — | — |
| 2014-09-02 | $25.67 | $30.97 | 20,347,903 | — | — |
| 2014-08-29 | $25.64 | $30.94 | 14,422,852 | — | — |
| 2014-08-28 | $25.55 | $30.82 | 11,888,727 | — | — |
| 2014-08-27 | $25.57 | $30.84 | 17,359,450 | — | — |
| 2014-08-26 | $25.57 | $30.84 | 19,718,373 | — | — |
| 2014-08-25 | $25.61 | $30.90 | 20,094,171 | — | — |
| 2014-08-22 | $25.39 | $30.63 | 17,380,576 | — | — |
| 2014-08-21 | $25.51 | $30.78 | 15,950,796 | — | — |
| 2014-08-20 | $25.60 | $30.89 | 15,660,786 | — | — |
| 2014-08-19 | $25.54 | $30.81 | 15,678,711 | — | — |
| 2014-08-18 | $25.65 | $30.94 | 16,203,889 | — | — |
| 2014-08-15 | $25.60 | $30.88 | 22,850,018 | — | — |
| 2014-08-14 | $25.48 | $30.74 | 13,953,372 | — | — |
| 2014-08-13 | $25.36 | $30.59 | 19,474,671 | — | — |
| 2014-08-12 | $25.21 | $30.42 | 17,727,992 | — | — |
| 2014-08-11 | $25.19 | $30.39 | 16,663,339 | — | — |
| 2014-08-08 | $25.07 | $30.25 | 25,271,468 | — | — |
| 2014-08-07 | $24.69 | $29.78 | 25,052,306 | — | — |
| 2014-08-06 | $24.79 | $29.91 | 21,413,623 | — | — |
| 2014-08-05 | $24.92 | $30.06 | 29,170,713 | — | — |
| 2014-08-04 | $25.23 | $30.44 | 23,317,364 | — | — |
| 2014-08-01 | $25.02 | $30.18 | 21,236,928 | — | — |
| 2014-07-31 | $25.18 | $30.38 | 32,572,096 | — | — |
| 2014-07-30 | $25.97 | $31.33 | 27,659,841 | — | — |
| 2014-07-29 | $25.77 | $31.09 | 38,936,751 | — | — |
| 2014-07-28 | $25.65 | $30.94 | 18,748,897 | — | — |
| 2014-07-25 | $25.49 | $30.75 | 21,271,072 | — | — |
| 2014-07-24 | $25.83 | $31.17 | 27,963,509 | — | — |
| 2014-07-23 | $25.64 | $30.93 | 28,501,491 | — | — |
| 2014-07-22 | $25.60 | $30.88 | 33,907,339 | — | — |
| 2014-07-21 | $25.22 | $30.43 | 37,739,790 | — | — |
| 2014-07-18 | $25.56 | $30.83 | 24,752,266 | — | — |
| 2014-07-17 | $25.40 | $30.64 | 32,766,503 | — | — |
| 2014-07-16 | $25.80 | $31.12 | 39,647,373 | — | — |
| 2014-07-15 | $25.72 | $31.03 | 21,036,332 | — | — |
| 2014-07-14 | $25.80 | $31.12 | 29,231,959 | — | — |
| 2014-07-11 | $25.56 | $30.84 | 15,054,303 | — | — |
| 2014-07-10 | $25.47 | $30.73 | 21,669,276 | — | — |
| 2014-07-09 | $25.65 | $30.94 | 33,832,436 | — | — |
| 2014-07-08 | $24.98 | $30.14 | 31,186,703 | — | — |
| 2014-07-07 | $25.39 | $30.63 | 23,989,148 | — | — |
| 2014-07-03 | $25.73 | $31.04 | 16,292,877 | — | — |
| 2014-07-02 | $25.57 | $30.84 | 19,604,845 | — | — |
| 2014-07-01 | $25.36 | $30.59 | 23,987,654 | — | — |
| 2014-06-30 | $25.15 | $30.35 | 33,501,453 | — | — |
| 2014-06-27 | $25.37 | $30.47 | 34,587,659 | — | — |
| 2014-06-26 | $25.12 | $30.18 | 20,034,205 | — | — |
| 2014-06-25 | $24.93 | $29.96 | 28,693,337 | — | — |
| 2014-06-24 | $24.67 | $29.64 | 25,003,865 | — | — |
| 2014-06-23 | $24.57 | $29.52 | 17,007,767 | — | — |
| 2014-06-20 | $24.71 | $29.69 | 37,168,518 | — | — |
| 2014-06-19 | $24.81 | $29.80 | 20,053,411 | — | — |
| 2014-06-18 | $24.68 | $29.65 | 20,915,121 | — | — |
| 2014-06-17 | $24.46 | $29.39 | 17,059,409 | — | — |
| 2014-06-16 | $24.53 | $29.47 | 15,067,320 | — | — |
| 2014-06-13 | $24.59 | $29.54 | 20,857,716 | — | — |
| 2014-06-12 | $24.68 | $29.65 | 20,859,210 | — | — |
| 2014-06-11 | $24.70 | $29.68 | 21,603,336 | — | — |
| 2014-06-10 | $24.78 | $29.77 | 21,869,445 | — | — |
| 2014-06-09 | $24.81 | $29.81 | 24,941,979 | — | — |
| 2014-06-06 | $24.79 | $29.79 | 19,677,614 | — | — |
| 2014-06-05 | $24.70 | $29.68 | 15,664,627 | — | — |
| 2014-06-04 | $24.50 | $29.44 | 29,304,942 | — | — |
| 2014-06-03 | $24.52 | $29.46 | 16,645,200 | — | — |
| 2014-06-02 | $24.63 | $29.59 | 21,912,979 | — | — |
| 2014-05-30 | $24.46 | $29.39 | 23,115,061 | — | — |
| 2014-05-29 | $24.40 | $29.31 | 20,259,342 | — | — |
| 2014-05-28 | $24.30 | $29.19 | 18,466,782 | — | — |
| 2014-05-27 | $24.40 | $29.31 | 20,036,980 | — | — |
| 2014-05-23 | $24.35 | $29.26 | 19,474,884 | — | — |
| 2014-05-22 | $24.23 | $29.11 | 23,841,902 | — | — |
| 2014-05-21 | $24.06 | $28.91 | 26,848,281 | — | — |
| 2014-05-20 | $23.73 | $28.52 | 26,664,330 | — | — |
| 2014-05-19 | $23.85 | $28.66 | 29,878,988 | — | — |
| 2014-05-16 | $23.52 | $28.26 | 27,167,741 | — | — |
| 2014-05-15 | $23.58 | $28.32 | 35,238,102 | — | — |
| 2014-05-14 | $23.35 | $28.05 | 33,755,612 | — | — |
| 2014-05-13 | $23.48 | $28.21 | 53,470,784 | — | — |
| 2014-05-12 | $23.73 | $28.52 | 31,701,210 | — | — |
| 2014-05-09 | $23.90 | $28.71 | 32,791,898 | — | — |
| 2014-05-08 | $23.95 | $28.77 | 40,465,548 | — | — |
| 2014-05-07 | $24.25 | $29.13 | 30,513,639 | — | — |
| 2014-05-06 | $24.28 | $29.17 | 34,212,501 | — | — |
| 2014-05-05 | $24.58 | $29.53 | 28,908,658 | — | — |
| 2014-05-02 | $24.38 | $29.29 | 28,558,682 | — | — |
| 2014-05-01 | $24.42 | $29.34 | 28,805,159 | — | — |
| 2014-04-30 | $24.25 | $29.14 | 32,470,517 | — | — |
| 2014-04-29 | $24.16 | $29.02 | 36,559,475 | — | — |
| 2014-04-28 | $24.23 | $29.11 | 46,077,328 | — | — |
| 2014-04-25 | $23.88 | $28.70 | 34,931,873 | — | — |
| 2014-04-24 | $24.07 | $28.92 | 36,031,736 | — | — |
| 2014-04-23 | $24.00 | $28.83 | 35,667,249 | — | — |
| 2014-04-22 | $23.82 | $28.62 | 78,048,489 | — | — |
| 2014-04-21 | $23.37 | $28.08 | 33,829,875 | — | — |
| 2014-04-17 | $23.01 | $27.64 | 32,304,065 | — | — |
| 2014-04-16 | $23.04 | $27.68 | 44,746,566 | — | — |
| 2014-04-15 | $22.69 | $27.25 | 38,407,092 | — | — |
| 2014-04-14 | $22.80 | $27.39 | 34,528,120 | — | — |
| 2014-04-11 | $22.47 | $27.00 | 36,314,705 | — | — |
| 2014-04-10 | $22.69 | $27.26 | 40,784,368 | — | — |
| 2014-04-09 | $23.33 | $28.03 | 43,612,131 | — | — |
| 2014-04-08 | $22.89 | $27.50 | 50,222,196 | — | — |
| 2014-04-07 | $23.00 | $27.63 | 46,938,610 | — | — |
| 2014-04-04 | $23.51 | $28.25 | 38,999,917 | — | — |
| 2014-04-03 | $23.96 | $28.78 | 30,747,099 | — | — |
| 2014-04-02 | $23.85 | $28.66 | 34,031,325 | — | — |
| 2014-04-01 | $23.40 | $28.11 | 29,816,248 | — | — |
| 2014-03-31 | $23.45 | $28.17 | 37,086,999 | — | — |
| 2014-03-28 | $23.22 | $27.77 | 34,070,164 | — | — |
| 2014-03-27 | $23.01 | $27.52 | 26,876,023 | — | — |
| 2014-03-26 | $23.25 | $27.81 | 41,464,047 | — | — |
| 2014-03-25 | $23.28 | $27.84 | 39,353,094 | — | — |
| 2014-03-24 | $23.57 | $28.19 | 39,323,218 | — | — |
| 2014-03-21 | $23.43 | $28.02 | 51,203,836 | — | — |
| 2014-03-20 | $23.72 | $28.36 | 33,034,533 | — | — |
| 2014-03-19 | $23.37 | $27.95 | 45,618,305 | — | — |
| 2014-03-18 | $23.53 | $28.14 | 34,861,451 | — | — |
| 2014-03-17 | $23.80 | $28.46 | 27,419,766 | — | — |
| 2014-03-14 | $23.73 | $28.38 | 33,840,972 | — | — |
| 2014-03-13 | $23.65 | $28.28 | 32,280,164 | — | — |
| 2014-03-12 | $23.89 | $28.57 | 23,699,137 | — | — |
| 2014-03-11 | $24.00 | $28.71 | 25,449,657 | — | — |
| 2014-03-10 | $24.14 | $28.87 | 21,217,295 | — | — |
| 2014-03-07 | $24.19 | $28.94 | 27,724,288 | — | — |
| 2014-03-06 | $24.42 | $29.20 | 27,452,203 | — | — |
| 2014-03-05 | $24.32 | $29.08 | 35,402,847 | — | — |
| 2014-03-04 | $24.07 | $28.78 | 27,549,513 | — | — |
| 2014-03-03 | $23.90 | $28.58 | 35,745,354 | — | — |
| 2014-02-28 | $24.22 | $28.97 | 40,962,130 | — | — |
| 2014-02-27 | $23.94 | $28.63 | 37,849,264 | — | — |
| 2014-02-26 | $23.75 | $28.40 | 32,560,999 | — | — |
| 2014-02-25 | $23.79 | $28.45 | 43,563,476 | — | — |
| 2014-02-24 | $23.97 | $28.67 | 34,954,707 | — | — |
| 2014-02-21 | $23.92 | $28.61 | 51,327,822 | — | — |
| 2014-02-20 | $24.25 | $29.01 | 54,926,172 | — | — |
| 2014-02-19 | $24.17 | $28.90 | 85,792,775 | — | — |
| 2014-02-18 | $25.08 | $30.00 | 43,257,674 | — | — |
| 2014-02-14 | $25.16 | $30.10 | 76,450,337 | — | — |
| 2014-02-13 | $24.82 | $29.69 | 177,697,753 | — | — |
| 2014-02-12 | $25.89 | $30.96 | 17,101,876 | — | — |
| 2014-02-11 | $25.77 | $30.82 | 16,926,675 | — | — |
| 2014-02-10 | $25.47 | $30.46 | 14,819,776 | — | — |
| 2014-02-07 | $25.60 | $30.62 | 20,841,924 | — | — |
| 2014-02-06 | $25.32 | $30.28 | 16,860,734 | — | — |
| 2014-02-05 | $25.01 | $29.92 | 19,450,343 | — | — |
| 2014-02-04 | $25.08 | $29.99 | 29,929,563 | — | — |
| 2014-02-03 | $24.73 | $29.57 | 40,871,862 | — | — |
| 2014-01-31 | $25.52 | $30.52 | 34,272,467 | — | — |
| 2014-01-30 | $25.39 | $30.37 | 30,940,439 | — | — |
| 2014-01-29 | $24.86 | $29.74 | 32,470,944 | — | — |
| 2014-01-28 | $25.00 | $29.90 | 35,215,908 | — | — |
| 2014-01-27 | $24.60 | $29.42 | 40,446,129 | — | — |
| 2014-01-24 | $24.55 | $29.37 | 30,591,317 | — | — |
| 2014-01-23 | $24.87 | $29.75 | 19,729,470 | — | — |
| 2014-01-22 | $25.18 | $30.12 | 17,471,912 | — | — |
| 2014-01-21 | $24.98 | $29.88 | 18,309,933 | — | — |
| 2014-01-17 | $25.09 | $30.01 | 25,928,954 | — | — |
| 2014-01-16 | $25.09 | $30.01 | 21,620,621 | — | — |
| 2014-01-15 | $25.34 | $30.30 | 31,108,385 | — | — |
| 2014-01-14 | $24.75 | $29.60 | 18,767,250 | — | — |
| 2014-01-13 | $24.44 | $29.23 | 24,585,601 | — | — |
| 2014-01-10 | $25.09 | $30.01 | 22,735,209 | — | — |
| 2014-01-09 | $24.78 | $29.64 | 22,320,786 | — | — |
| 2014-01-08 | $24.72 | $29.56 | 31,723,617 | — | — |
| 2014-01-07 | $24.76 | $29.61 | 39,651,214 | — | — |
| 2014-01-06 | $23.91 | $28.59 | 19,192,983 | — | — |
| 2014-01-03 | $23.93 | $28.62 | 14,267,284 | — | — |
| 2014-01-02 | $24.11 | $28.83 | 20,830,401 | — | — |