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
- 1970-01-02 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 | $23.43 | $515.96 | 2,303,100 | — | — |
| 2014-12-30 | $23.82 | $524.55 | 2,260,600 | — | — |
| 2014-12-29 | $24.29 | $534.90 | 2,916,200 | — | — |
| 2014-12-26 | $23.93 | $526.97 | 2,806,900 | — | — |
| 2014-12-24 | $23.76 | $523.23 | 1,894,200 | — | — |
| 2014-12-23 | $23.45 | $516.40 | 2,715,900 | — | — |
| 2014-12-22 | $23.27 | $512.44 | 3,546,000 | — | — |
| 2014-12-19 | $23.10 | $508.69 | 6,554,700 | — | — |
| 2014-12-18 | $23.00 | $506.49 | 4,709,000 | — | — |
| 2014-12-17 | $22.49 | $495.26 | 5,405,400 | — | — |
| 2014-12-16 | $21.71 | $478.08 | 5,647,900 | — | — |
| 2014-12-15 | $21.54 | $474.34 | 5,500,300 | — | — |
| 2014-12-12 | $22.00 | $484.47 | 5,688,700 | — | — |
| 2014-12-11 | $22.58 | $497.24 | 4,688,400 | — | — |
| 2014-12-10 | $22.65 | $498.78 | 6,864,200 | — | — |
| 2014-12-09 | $23.45 | $516.40 | 3,913,300 | — | — |
| 2014-12-08 | $23.30 | $513.10 | 4,249,200 | — | — |
| 2014-12-05 | $23.55 | $518.60 | 3,944,600 | — | — |
| 2014-12-04 | $23.92 | $526.75 | 4,794,300 | — | — |
| 2014-12-03 | $24.09 | $530.49 | 3,590,000 | — | — |
| 2014-12-02 | $23.77 | $523.45 | 5,478,200 | — | — |
| 2014-12-01 | $23.50 | $517.50 | 5,473,000 | — | — |
| 2014-11-28 | $23.94 | $527.19 | 3,599,900 | — | — |
| 2014-11-26 | $24.27 | $534.46 | 1,887,800 | — | — |
| 2014-11-25 | $24.31 | $535.34 | 3,464,500 | — | — |
| 2014-11-24 | $24.35 | $536.22 | 2,973,200 | — | — |
| 2014-11-21 | $24.34 | $536.00 | 6,072,900 | — | — |
| 2014-11-20 | $24.33 | $535.78 | 1,806,000 | — | — |
| 2014-11-19 | $24.38 | $536.88 | 2,604,800 | — | — |
| 2014-11-18 | $24.59 | $541.50 | 2,906,000 | — | — |
| 2014-11-17 | $24.38 | $536.88 | 2,971,500 | — | — |
| 2014-11-14 | $24.04 | $529.39 | 3,989,700 | — | — |
| 2014-11-13 | $24.19 | $532.70 | 4,326,600 | — | — |
| 2014-11-12 | $24.57 | $541.06 | 5,329,600 | — | — |
| 2014-11-11 | $25.30 | $551.90 | 3,106,600 | — | — |
| 2014-11-10 | $25.38 | $553.64 | 3,213,700 | — | — |
| 2014-11-07 | $25.23 | $550.37 | 4,157,700 | — | — |
| 2014-11-06 | $24.94 | $544.04 | 5,957,100 | — | — |
| 2014-11-05 | $25.13 | $548.19 | 9,388,400 | — | — |
| 2014-11-04 | $24.64 | $537.50 | 4,808,700 | — | — |
| 2014-11-03 | $24.88 | $542.74 | 6,256,500 | — | — |
| 2014-10-31 | $24.55 | $535.54 | 5,079,900 | — | — |
| 2014-10-30 | $24.41 | $532.48 | 4,420,500 | — | — |
| 2014-10-29 | $24.20 | $527.90 | 2,371,000 | — | — |
| 2014-10-28 | $24.29 | $529.87 | 3,193,000 | — | — |
| 2014-10-27 | $24.01 | $523.76 | 3,847,700 | — | — |
| 2014-10-24 | $24.00 | $523.54 | 2,016,700 | — | — |
| 2014-10-23 | $23.82 | $519.61 | 3,148,200 | — | — |
| 2014-10-22 | $23.52 | $513.07 | 5,155,000 | — | — |
| 2014-10-21 | $23.87 | $520.70 | 3,943,400 | — | — |
| 2014-10-20 | $23.54 | $513.51 | 3,750,900 | — | — |
| 2014-10-17 | $23.17 | $505.43 | 7,457,600 | — | — |
| 2014-10-16 | $22.55 | $491.91 | 9,922,700 | — | — |
| 2014-10-15 | $22.14 | $482.97 | 9,788,900 | — | — |
| 2014-10-14 | $22.81 | $497.58 | 9,142,700 | — | — |
| 2014-10-13 | $23.16 | $505.22 | 10,151,100 | — | — |
| 2014-10-10 | $24.08 | $525.28 | 5,240,900 | — | — |
| 2014-10-09 | $24.19 | $527.68 | 4,097,900 | — | — |
| 2014-10-08 | $24.75 | $539.90 | 4,941,800 | — | — |
| 2014-10-07 | $24.48 | $534.01 | 3,213,800 | — | — |
| 2014-10-06 | $24.62 | $537.06 | 1,999,300 | — | — |
| 2014-10-03 | $24.73 | $539.46 | 2,168,500 | — | — |
| 2014-10-02 | $24.53 | $535.10 | 3,064,400 | — | — |
| 2014-10-01 | $24.54 | $535.32 | 2,987,000 | — | — |
| 2014-09-30 | $24.47 | $533.79 | 3,960,300 | — | — |
| 2014-09-29 | $24.46 | $533.57 | 3,074,000 | — | — |
| 2014-09-26 | $24.39 | $532.05 | 6,338,500 | — | — |
| 2014-09-25 | $23.94 | $522.23 | 4,138,900 | — | — |
| 2014-09-24 | $23.87 | $520.70 | 3,851,000 | — | — |
| 2014-09-23 | $23.86 | $520.49 | 5,104,800 | — | — |
| 2014-09-22 | $23.85 | $520.27 | 4,821,000 | — | — |
| 2014-09-19 | $24.06 | $524.85 | 7,954,100 | — | — |
| 2014-09-18 | $24.22 | $528.34 | 2,475,700 | — | — |
| 2014-09-17 | $24.36 | $531.39 | 4,665,200 | — | — |
| 2014-09-16 | $24.43 | $532.92 | 2,780,800 | — | — |
| 2014-09-15 | $24.27 | $529.43 | 2,884,600 | — | — |
| 2014-09-12 | $24.25 | $528.99 | 2,217,800 | — | — |
| 2014-09-11 | $24.75 | $539.90 | 1,775,700 | — | — |
| 2014-09-10 | $24.61 | $536.85 | 3,226,700 | — | — |
| 2014-09-09 | $24.69 | $538.59 | 2,935,500 | — | — |
| 2014-09-08 | $24.85 | $542.08 | 2,578,200 | — | — |
| 2014-09-05 | $25.02 | $545.79 | 2,073,500 | — | — |
| 2014-09-04 | $24.75 | $539.90 | 2,362,100 | — | — |
| 2014-09-03 | $24.88 | $542.74 | 1,577,300 | — | — |
| 2014-09-02 | $24.74 | $539.68 | 2,273,100 | — | — |
| 2014-08-29 | $24.84 | $541.86 | 2,789,100 | — | — |
| 2014-08-28 | $24.84 | $541.86 | 993,200 | — | — |
| 2014-08-27 | $24.63 | $537.28 | 1,759,500 | — | — |
| 2014-08-26 | $24.56 | $535.76 | 1,718,700 | — | — |
| 2014-08-25 | $24.79 | $540.77 | 2,845,300 | — | — |
| 2014-08-22 | $24.52 | $534.88 | 2,102,600 | — | — |
| 2014-08-21 | $24.69 | $538.59 | 1,732,300 | — | — |
| 2014-08-20 | $24.73 | $539.46 | 2,588,500 | — | — |
| 2014-08-19 | $24.65 | $537.72 | 2,548,900 | — | — |
| 2014-08-18 | $24.39 | $532.05 | 2,434,200 | — | — |
| 2014-08-15 | $24.51 | $534.66 | 4,625,800 | — | — |
| 2014-08-14 | $24.50 | $534.45 | 2,438,800 | — | — |
| 2014-08-13 | $24.23 | $528.56 | 2,980,500 | — | — |
| 2014-08-12 | $24.39 | $526.86 | 3,571,700 | — | — |
| 2014-08-11 | $24.36 | $526.21 | 4,147,700 | — | — |
| 2014-08-08 | $24.33 | $525.56 | 2,854,600 | — | — |
| 2014-08-07 | $23.88 | $515.84 | 3,876,000 | — | — |
| 2014-08-06 | $23.56 | $508.93 | 9,841,000 | — | — |
| 2014-08-05 | $23.94 | $517.13 | 4,632,300 | — | — |
| 2014-08-04 | $24.45 | $528.15 | 5,408,500 | — | — |
| 2014-08-01 | $24.49 | $529.02 | 3,434,700 | — | — |
| 2014-07-31 | $24.32 | $525.34 | 4,623,500 | — | — |
| 2014-07-30 | $24.56 | $530.53 | 3,241,200 | — | — |
| 2014-07-29 | $24.98 | $539.60 | 2,983,300 | — | — |
| 2014-07-28 | $25.15 | $543.27 | 2,244,700 | — | — |
| 2014-07-25 | $24.87 | $537.22 | 1,339,600 | — | — |
| 2014-07-24 | $25.16 | $543.49 | 2,250,300 | — | — |
| 2014-07-23 | $25.00 | $540.03 | 1,192,200 | — | — |
| 2014-07-22 | $25.12 | $542.62 | 1,288,900 | — | — |
| 2014-07-21 | $25.13 | $542.84 | 2,195,700 | — | — |
| 2014-07-18 | $25.07 | $541.54 | 2,906,300 | — | — |
| 2014-07-17 | $24.81 | $535.93 | 3,407,500 | — | — |
| 2014-07-16 | $24.92 | $538.30 | 2,523,400 | — | — |
| 2014-07-15 | $24.90 | $537.87 | 2,708,000 | — | — |
| 2014-07-14 | $24.72 | $533.98 | 2,253,600 | — | — |
| 2014-07-11 | $24.97 | $539.38 | 1,817,400 | — | — |
| 2014-07-10 | $25.06 | $541.33 | 2,049,800 | — | — |
| 2014-07-09 | $24.90 | $537.87 | 2,051,900 | — | — |
| 2014-07-08 | $24.83 | $536.36 | 2,977,100 | — | — |
| 2014-07-07 | $24.78 | $535.28 | 2,465,900 | — | — |
| 2014-07-03 | $24.77 | $535.06 | 1,931,600 | — | — |
| 2014-07-02 | $24.91 | $538.09 | 2,982,100 | — | — |
| 2014-07-01 | $25.38 | $548.24 | 4,410,300 | — | — |
| 2014-06-30 | $25.54 | $551.70 | 6,810,900 | — | — |
| 2014-06-27 | $25.36 | $547.81 | 3,334,900 | — | — |
| 2014-06-26 | $25.16 | $543.49 | 5,318,200 | — | — |
| 2014-06-25 | $25.06 | $541.33 | 3,452,700 | — | — |
| 2014-06-24 | $24.76 | $534.85 | 9,087,400 | — | — |
| 2014-06-23 | $24.61 | $531.61 | 3,397,700 | — | — |
| 2014-06-20 | $24.58 | $530.96 | 12,311,000 | — | — |
| 2014-06-19 | $24.97 | $539.38 | 5,703,200 | — | — |
| 2014-06-18 | $24.77 | $535.06 | 5,618,200 | — | — |
| 2014-06-17 | $24.48 | $528.80 | 4,779,900 | — | — |
| 2014-06-16 | $24.63 | $532.04 | 5,627,000 | — | — |
| 2014-06-13 | $24.01 | $518.65 | 2,173,800 | — | — |
| 2014-06-12 | $23.95 | $517.35 | 3,110,200 | — | — |
| 2014-06-11 | $23.81 | $514.33 | 2,832,000 | — | — |
| 2014-06-10 | $23.89 | $516.05 | 3,554,300 | — | — |
| 2014-06-09 | $23.93 | $516.92 | 2,401,000 | — | — |
| 2014-06-06 | $24.05 | $519.51 | 3,430,800 | — | — |
| 2014-06-05 | $24.10 | $520.59 | 3,267,600 | — | — |
| 2014-06-04 | $23.94 | $517.13 | 2,108,600 | — | — |
| 2014-06-03 | $24.02 | $518.86 | 5,392,900 | — | — |
| 2014-06-02 | $24.08 | $520.16 | 1,709,300 | — | — |
| 2014-05-30 | $24.12 | $521.02 | 4,123,800 | — | — |
| 2014-05-29 | $24.06 | $519.73 | 1,822,800 | — | — |
| 2014-05-28 | $24.01 | $518.65 | 2,664,600 | — | — |
| 2014-05-27 | $23.96 | $517.57 | 2,888,400 | — | — |
| 2014-05-23 | $23.87 | $515.62 | 2,563,800 | — | — |
| 2014-05-22 | $24.03 | $519.08 | 3,863,000 | — | — |
| 2014-05-21 | $23.68 | $511.52 | 3,494,100 | — | — |
| 2014-05-20 | $23.64 | $510.65 | 3,624,200 | — | — |
| 2014-05-19 | $23.51 | $507.85 | 3,287,700 | — | — |
| 2014-05-16 | $23.88 | $515.84 | 5,125,100 | — | — |
| 2014-05-15 | $23.55 | $508.71 | 2,965,300 | — | — |
| 2014-05-14 | $23.70 | $511.95 | 3,903,900 | — | — |
| 2014-05-13 | $23.67 | $506.16 | 5,308,700 | — | — |
| 2014-05-12 | $23.73 | $507.44 | 3,760,000 | — | — |
| 2014-05-09 | $23.95 | $512.15 | 3,727,200 | — | — |
| 2014-05-08 | $24.36 | $520.92 | 3,067,300 | — | — |
| 2014-05-07 | $24.51 | $524.12 | 3,346,100 | — | — |
| 2014-05-06 | $24.25 | $518.56 | 2,743,500 | — | — |
| 2014-05-05 | $24.47 | $523.27 | 3,146,000 | — | — |
| 2014-05-02 | $24.29 | $519.42 | 4,531,300 | — | — |
| 2014-05-01 | $24.74 | $529.04 | 4,730,300 | — | — |
| 2014-04-30 | $24.76 | $529.47 | 5,082,900 | — | — |
| 2014-04-29 | $24.59 | $525.83 | 4,381,300 | — | — |
| 2014-04-28 | $24.82 | $530.75 | 5,253,400 | — | — |
| 2014-04-25 | $24.86 | $531.61 | 4,498,100 | — | — |
| 2014-04-24 | $24.56 | $525.19 | 3,745,600 | — | — |
| 2014-04-23 | $24.62 | $526.48 | 2,971,700 | — | — |
| 2014-04-22 | $24.55 | $524.98 | 5,425,500 | — | — |
| 2014-04-21 | $24.40 | $521.77 | 3,559,300 | — | — |
| 2014-04-17 | $24.61 | $526.26 | 3,965,900 | — | — |
| 2014-04-16 | $24.70 | $528.19 | 5,560,700 | — | — |
| 2014-04-15 | $24.46 | $523.05 | 4,810,200 | — | — |
| 2014-04-14 | $24.05 | $514.29 | 5,813,400 | — | — |
| 2014-04-11 | $24.00 | $513.22 | 7,084,800 | — | — |
| 2014-04-10 | $23.96 | $512.36 | 4,125,800 | — | — |
| 2014-04-09 | $23.86 | $510.22 | 3,842,100 | — | — |
| 2014-04-08 | $23.69 | $506.59 | 5,740,800 | — | — |
| 2014-04-07 | $23.39 | $500.17 | 4,901,400 | — | — |
| 2014-04-04 | $23.80 | $508.94 | 3,865,600 | — | — |
| 2014-04-03 | $23.87 | $510.44 | 6,579,500 | — | — |
| 2014-04-02 | $23.97 | $512.58 | 4,847,400 | — | — |
| 2014-04-01 | $23.82 | $509.37 | 5,407,900 | — | — |
| 2014-03-31 | $23.69 | $506.59 | 3,592,000 | — | — |
| 2014-03-28 | $23.54 | $503.38 | 2,740,000 | — | — |
| 2014-03-27 | $23.39 | $500.17 | 6,396,000 | — | — |
| 2014-03-26 | $23.28 | $497.82 | 5,426,300 | — | — |
| 2014-03-25 | $23.39 | $500.17 | 5,681,800 | — | — |
| 2014-03-24 | $23.54 | $503.38 | 5,560,800 | — | — |
| 2014-03-21 | $23.72 | $507.23 | 6,313,200 | — | — |
| 2014-03-20 | $23.70 | $506.80 | 2,241,600 | — | — |
| 2014-03-19 | $23.87 | $510.44 | 6,345,700 | — | — |
| 2014-03-18 | $24.05 | $514.29 | 3,043,900 | — | — |
| 2014-03-17 | $24.25 | $518.56 | 4,702,700 | — | — |
| 2014-03-14 | $23.90 | $511.08 | 4,598,900 | — | — |
| 2014-03-13 | $23.94 | $511.94 | 10,242,900 | — | — |
| 2014-03-12 | $23.42 | $500.82 | 8,262,500 | — | — |
| 2014-03-11 | $23.31 | $498.46 | 5,707,400 | — | — |
| 2014-03-10 | $23.09 | $493.76 | 3,435,500 | — | — |
| 2014-03-07 | $23.19 | $495.90 | 2,119,500 | — | — |
| 2014-03-06 | $23.25 | $497.18 | 3,322,500 | — | — |
| 2014-03-05 | $23.33 | $498.89 | 3,139,300 | — | — |
| 2014-03-04 | $23.61 | $504.88 | 2,064,900 | — | — |
| 2014-03-03 | $23.48 | $502.10 | 4,131,900 | — | — |
| 2014-02-28 | $23.65 | $505.73 | 2,565,700 | — | — |
| 2014-02-27 | $23.56 | $503.81 | 7,500,600 | — | — |
| 2014-02-26 | $23.55 | $503.60 | 10,724,700 | — | — |
| 2014-02-25 | $24.19 | $517.28 | 5,774,500 | — | — |
| 2014-02-24 | $24.38 | $521.34 | 3,178,600 | — | — |
| 2014-02-21 | $24.48 | $523.48 | 3,749,600 | — | — |
| 2014-02-20 | $24.28 | $519.21 | 3,884,500 | — | — |
| 2014-02-19 | $24.14 | $516.21 | 5,924,300 | — | — |
| 2014-02-18 | $24.09 | $515.14 | 5,914,600 | — | — |
| 2014-02-14 | $24.05 | $514.29 | 5,238,300 | — | — |
| 2014-02-13 | $23.50 | $502.53 | 3,591,300 | — | — |
| 2014-02-12 | $23.30 | $498.25 | 3,341,000 | — | — |
| 2014-02-11 | $23.56 | $498.72 | 3,701,500 | — | — |
| 2014-02-10 | $23.40 | $495.33 | 3,059,400 | — | — |
| 2014-02-07 | $23.33 | $493.85 | 3,168,100 | — | — |
| 2014-02-06 | $23.18 | $490.68 | 4,360,200 | — | — |
| 2014-02-05 | $23.04 | $487.71 | 5,107,600 | — | — |
| 2014-02-04 | $23.06 | $488.14 | 3,668,600 | — | — |
| 2014-02-03 | $23.05 | $487.92 | 4,106,100 | — | — |
| 2014-01-31 | $23.40 | $495.33 | 7,158,900 | — | — |
| 2014-01-30 | $23.55 | $498.51 | 2,780,100 | — | — |
| 2014-01-29 | $23.15 | $490.04 | 2,779,400 | — | — |
| 2014-01-28 | $23.34 | $494.06 | 2,212,800 | — | — |
| 2014-01-27 | $23.18 | $490.68 | 2,559,900 | — | — |
| 2014-01-24 | $23.15 | $490.04 | 2,767,400 | — | — |
| 2014-01-23 | $23.57 | $498.93 | 2,523,700 | — | — |
| 2014-01-22 | $23.79 | $503.59 | 1,708,000 | — | — |
| 2014-01-21 | $23.71 | $501.89 | 2,551,900 | — | — |
| 2014-01-17 | $23.42 | $495.76 | 2,868,100 | — | — |
| 2014-01-16 | $23.56 | $498.72 | 5,048,000 | — | — |
| 2014-01-15 | $23.46 | $496.60 | 6,575,700 | — | — |
| 2014-01-14 | $23.23 | $491.73 | 3,566,000 | — | — |
| 2014-01-13 | $23.04 | $487.71 | 5,265,600 | — | — |
| 2014-01-10 | $23.38 | $494.91 | 5,118,800 | — | — |
| 2014-01-09 | $23.10 | $488.98 | 3,654,400 | — | — |
| 2014-01-08 | $22.84 | $483.48 | 2,521,700 | — | — |
| 2014-01-07 | $23.08 | $488.56 | 2,760,300 | — | — |
| 2014-01-06 | $22.84 | $483.48 | 2,697,800 | — | — |
| 2014-01-03 | $22.81 | $482.84 | 3,187,900 | — | — |
| 2014-01-02 | $22.82 | $483.06 | 2,980,400 | — | — |