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
- 1999-04-30 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 | $28.17 | $40.48 | 2,163,960 | — | — |
| 2014-12-30 | $28.41 | $40.82 | 2,221,680 | — | — |
| 2014-12-29 | $29.18 | $41.93 | 2,028,240 | — | — |
| 2014-12-26 | $29.19 | $41.94 | 1,918,920 | — | — |
| 2014-12-24 | $29.13 | $41.85 | 1,291,200 | — | — |
| 2014-12-23 | $29.20 | $41.95 | 4,674,360 | — | — |
| 2014-12-22 | $28.81 | $41.39 | 6,621,720 | — | — |
| 2014-12-19 | $29.07 | $41.76 | 5,745,840 | — | — |
| 2014-12-18 | $29.46 | $42.32 | 2,577,840 | — | — |
| 2014-12-17 | $29.08 | $41.79 | 3,467,880 | — | — |
| 2014-12-16 | $28.08 | $40.34 | 3,990,120 | — | — |
| 2014-12-15 | $28.29 | $40.65 | 3,673,560 | — | — |
| 2014-12-12 | $28.61 | $41.10 | 3,039,720 | — | — |
| 2014-12-11 | $29.42 | $42.28 | 6,076,920 | — | — |
| 2014-12-10 | $29.13 | $41.86 | 3,729,960 | — | — |
| 2014-12-09 | $30.08 | $43.22 | 3,995,640 | — | — |
| 2014-12-08 | $29.34 | $42.16 | 4,165,200 | — | — |
| 2014-12-05 | $30.67 | $44.06 | 3,767,880 | — | — |
| 2014-12-04 | $30.77 | $44.20 | 4,046,760 | — | — |
| 2014-12-03 | $31.41 | $45.13 | 2,528,880 | — | — |
| 2014-12-02 | $31.02 | $44.56 | 4,390,440 | — | — |
| 2014-12-01 | $31.21 | $44.84 | 5,281,080 | — | — |
| 2014-11-28 | $32.61 | $46.85 | 3,457,080 | — | — |
| 2014-11-26 | $33.40 | $47.99 | 2,977,560 | — | — |
| 2014-11-25 | $33.45 | $48.06 | 4,632,480 | — | — |
| 2014-11-24 | $34.15 | $49.07 | 2,445,960 | — | — |
| 2014-11-21 | $34.59 | $49.70 | 2,988,600 | — | — |
| 2014-11-20 | $34.67 | $49.82 | 4,110,840 | — | — |
| 2014-11-19 | $33.97 | $48.81 | 7,432,800 | — | — |
| 2014-11-18 | $33.84 | $48.62 | 3,894,480 | — | — |
| 2014-11-17 | $33.54 | $48.19 | 4,738,920 | — | — |
| 2014-11-14 | $33.00 | $47.41 | 3,104,640 | — | — |
| 2014-11-13 | $32.33 | $46.44 | 4,657,560 | — | — |
| 2014-11-12 | $32.86 | $47.21 | 4,342,200 | — | — |
| 2014-11-11 | $32.48 | $46.67 | 2,331,480 | — | — |
| 2014-11-10 | $32.45 | $46.62 | 3,971,520 | — | — |
| 2014-11-07 | $33.32 | $47.87 | 3,319,200 | — | — |
| 2014-11-06 | $32.78 | $47.10 | 2,814,600 | — | — |
| 2014-11-05 | $32.71 | $46.92 | 5,397,360 | — | — |
| 2014-11-04 | $31.46 | $45.13 | 4,812,480 | — | — |
| 2014-11-03 | $30.88 | $44.29 | 3,721,320 | — | — |
| 2014-10-31 | $30.67 | $43.99 | 3,330,600 | — | — |
| 2014-10-30 | $29.90 | $42.89 | 3,039,960 | — | — |
| 2014-10-29 | $30.01 | $43.05 | 3,487,920 | — | — |
| 2014-10-28 | $29.67 | $42.57 | 9,478,800 | — | — |
| 2014-10-27 | $28.53 | $40.92 | 5,081,040 | — | — |
| 2014-10-24 | $28.90 | $41.46 | 2,719,680 | — | — |
| 2014-10-23 | $28.98 | $41.58 | 2,674,680 | — | — |
| 2014-10-22 | $28.89 | $41.44 | 2,113,440 | — | — |
| 2014-10-21 | $29.37 | $42.12 | 2,600,760 | — | — |
| 2014-10-20 | $28.96 | $41.54 | 3,424,920 | — | — |
| 2014-10-17 | $28.98 | $41.58 | 4,032,000 | — | — |
| 2014-10-16 | $28.76 | $41.25 | 4,867,440 | — | — |
| 2014-10-15 | $28.06 | $40.25 | 6,041,040 | — | — |
| 2014-10-14 | $27.03 | $38.78 | 3,839,160 | — | — |
| 2014-10-13 | $26.78 | $38.41 | 3,437,640 | — | — |
| 2014-10-10 | $27.08 | $38.84 | 3,738,960 | — | — |
| 2014-10-09 | $27.28 | $39.14 | 5,779,080 | — | — |
| 2014-10-08 | $28.97 | $41.55 | 5,197,920 | — | — |
| 2014-10-07 | $28.93 | $41.50 | 2,395,440 | — | — |
| 2014-10-06 | $29.71 | $42.62 | 2,068,440 | — | — |
| 2014-10-03 | $29.62 | $42.48 | 2,878,080 | — | — |
| 2014-10-02 | $30.10 | $43.18 | 2,757,000 | — | — |
| 2014-10-01 | $30.70 | $44.04 | 3,093,840 | — | — |
| 2014-09-30 | $31.55 | $45.26 | 3,937,800 | — | — |
| 2014-09-29 | $31.22 | $44.78 | 2,594,640 | — | — |
| 2014-09-26 | $30.87 | $44.28 | 2,367,120 | — | — |
| 2014-09-25 | $30.44 | $43.67 | 4,590,960 | — | — |
| 2014-09-24 | $30.86 | $44.26 | 3,334,800 | — | — |
| 2014-09-23 | $30.97 | $44.42 | 2,777,640 | — | — |
| 2014-09-22 | $31.22 | $44.78 | 2,111,880 | — | — |
| 2014-09-19 | $31.67 | $45.44 | 3,459,360 | — | — |
| 2014-09-18 | $31.65 | $45.40 | 3,131,040 | — | — |
| 2014-09-17 | $32.39 | $46.46 | 1,986,360 | — | — |
| 2014-09-16 | $32.36 | $46.42 | 1,940,520 | — | — |
| 2014-09-15 | $32.42 | $46.50 | 1,920,240 | — | — |
| 2014-09-12 | $32.64 | $46.82 | 2,085,960 | — | — |
| 2014-09-11 | $32.48 | $46.60 | 3,391,080 | — | — |
| 2014-09-10 | $32.38 | $46.45 | 3,207,960 | — | — |
| 2014-09-09 | $32.24 | $46.25 | 3,449,280 | — | — |
| 2014-09-08 | $32.63 | $46.80 | 2,268,600 | — | — |
| 2014-09-05 | $33.42 | $47.95 | 1,813,800 | — | — |
| 2014-09-04 | $33.18 | $47.60 | 3,601,320 | — | — |
| 2014-09-03 | $33.37 | $47.86 | 1,602,840 | — | — |
| 2014-09-02 | $33.35 | $47.84 | 2,861,520 | — | — |
| 2014-08-29 | $33.57 | $48.15 | 1,966,200 | — | — |
| 2014-08-28 | $32.94 | $47.25 | 1,274,400 | — | — |
| 2014-08-27 | $33.45 | $47.98 | 2,226,240 | — | — |
| 2014-08-26 | $33.12 | $47.50 | 2,238,240 | — | — |
| 2014-08-25 | $32.83 | $47.09 | 2,627,880 | — | — |
| 2014-08-22 | $33.48 | $48.03 | 2,459,280 | — | — |
| 2014-08-21 | $33.27 | $47.72 | 2,839,320 | — | — |
| 2014-08-20 | $33.11 | $47.49 | 1,491,000 | — | — |
| 2014-08-19 | $33.19 | $47.61 | 2,353,920 | — | — |
| 2014-08-18 | $32.95 | $47.27 | 1,661,400 | — | — |
| 2014-08-15 | $33.08 | $47.46 | 1,455,480 | — | — |
| 2014-08-14 | $33.11 | $47.49 | 1,273,800 | — | — |
| 2014-08-13 | $33.29 | $47.76 | 2,216,520 | — | — |
| 2014-08-12 | $32.91 | $47.13 | 3,106,440 | — | — |
| 2014-08-11 | $33.72 | $48.29 | 2,255,040 | — | — |
| 2014-08-08 | $33.47 | $47.93 | 1,902,000 | — | — |
| 2014-08-07 | $33.30 | $47.69 | 3,297,600 | — | — |
| 2014-08-06 | $33.27 | $47.64 | 2,021,040 | — | — |
| 2014-08-05 | $32.79 | $46.96 | 2,753,760 | — | — |
| 2014-08-04 | $32.98 | $47.24 | 2,165,520 | — | — |
| 2014-08-01 | $32.46 | $46.49 | 2,651,760 | — | — |
| 2014-07-31 | $32.35 | $46.33 | 2,402,760 | — | — |
| 2014-07-30 | $33.22 | $47.58 | 4,183,440 | — | — |
| 2014-07-29 | $33.60 | $48.12 | 3,868,560 | — | — |
| 2014-07-28 | $33.28 | $47.67 | 2,212,800 | — | — |
| 2014-07-25 | $33.34 | $47.75 | 2,224,080 | — | — |
| 2014-07-24 | $33.95 | $48.62 | 1,808,160 | — | — |
| 2014-07-23 | $33.92 | $48.59 | 2,441,520 | — | — |
| 2014-07-22 | $33.97 | $48.65 | 2,800,560 | — | — |
| 2014-07-21 | $34.07 | $48.79 | 3,555,000 | — | — |
| 2014-07-18 | $34.74 | $49.76 | 2,697,840 | — | — |
| 2014-07-17 | $34.14 | $48.90 | 3,888,360 | — | — |
| 2014-07-16 | $35.53 | $50.88 | 2,364,600 | — | — |
| 2014-07-15 | $35.42 | $50.73 | 3,912,720 | — | — |
| 2014-07-14 | $36.30 | $51.99 | 2,048,280 | — | — |
| 2014-07-11 | $36.08 | $51.67 | 2,420,280 | — | — |
| 2014-07-10 | $36.24 | $51.90 | 2,384,400 | — | — |
| 2014-07-09 | $36.76 | $52.64 | 2,175,840 | — | — |
| 2014-07-08 | $36.40 | $52.13 | 3,648,600 | — | — |
| 2014-07-07 | $37.13 | $53.17 | 2,827,320 | — | — |
| 2014-07-03 | $38.08 | $54.54 | 1,059,360 | — | — |
| 2014-07-02 | $37.74 | $54.05 | 2,434,800 | — | — |
| 2014-07-01 | $38.26 | $54.79 | 1,318,200 | — | — |
| 2014-06-30 | $38.39 | $54.98 | 2,677,920 | — | — |
| 2014-06-27 | $38.37 | $54.95 | 2,011,560 | — | — |
| 2014-06-26 | $38.66 | $55.36 | 1,633,200 | — | — |
| 2014-06-25 | $38.58 | $55.26 | 1,989,240 | — | — |
| 2014-06-24 | $38.06 | $54.51 | 2,317,320 | — | — |
| 2014-06-23 | $39.33 | $56.32 | 1,800,840 | — | — |
| 2014-06-20 | $39.38 | $56.39 | 3,632,760 | — | — |
| 2014-06-19 | $39.01 | $55.87 | 3,502,200 | — | — |
| 2014-06-18 | $38.55 | $55.21 | 1,430,640 | — | — |
| 2014-06-17 | $38.09 | $54.55 | 1,887,120 | — | — |
| 2014-06-16 | $38.09 | $54.55 | 2,994,960 | — | — |
| 2014-06-13 | $38.41 | $55.01 | 5,240,640 | — | — |
| 2014-06-12 | $37.35 | $53.49 | 9,014,880 | — | — |
| 2014-06-11 | $39.17 | $56.09 | 2,286,360 | — | — |
| 2014-06-10 | $38.79 | $55.56 | 2,766,000 | — | — |
| 2014-06-09 | $39.16 | $56.08 | 2,924,280 | — | — |
| 2014-06-06 | $39.54 | $56.63 | 4,554,600 | — | — |
| 2014-06-05 | $39.51 | $56.58 | 5,338,680 | — | — |
| 2014-06-04 | $38.13 | $54.61 | 3,663,600 | — | — |
| 2014-06-03 | $37.04 | $53.05 | 2,254,680 | — | — |
| 2014-06-02 | $37.18 | $53.25 | 2,149,200 | — | — |
| 2014-05-30 | $36.81 | $52.72 | 4,386,240 | — | — |
| 2014-05-29 | $37.24 | $53.34 | 3,576,240 | — | — |
| 2014-05-28 | $37.72 | $54.03 | 1,846,080 | — | — |
| 2014-05-27 | $37.71 | $54.00 | 2,127,360 | — | — |
| 2014-05-23 | $37.03 | $53.03 | 2,751,960 | — | — |
| 2014-05-22 | $36.84 | $52.76 | 2,897,400 | — | — |
| 2014-05-21 | $37.08 | $53.11 | 1,970,760 | — | — |
| 2014-05-20 | $37.07 | $53.09 | 2,033,760 | — | — |
| 2014-05-19 | $37.32 | $53.44 | 2,580,360 | — | — |
| 2014-05-16 | $36.69 | $52.55 | 3,277,080 | — | — |
| 2014-05-15 | $36.73 | $52.61 | 3,478,200 | — | — |
| 2014-05-14 | $36.57 | $52.37 | 1,730,040 | — | — |
| 2014-05-13 | $36.46 | $52.21 | 1,441,320 | — | — |
| 2014-05-12 | $36.86 | $52.79 | 2,026,080 | — | — |
| 2014-05-09 | $36.07 | $51.65 | 1,647,120 | — | — |
| 2014-05-08 | $35.77 | $51.22 | 1,687,680 | — | — |
| 2014-05-07 | $36.56 | $52.28 | 3,217,920 | — | — |
| 2014-05-06 | $36.42 | $52.08 | 2,056,320 | — | — |
| 2014-05-05 | $36.62 | $52.37 | 2,826,480 | — | — |
| 2014-05-02 | $37.27 | $53.30 | 2,851,920 | — | — |
| 2014-05-01 | $37.63 | $53.82 | 3,697,800 | — | — |
| 2014-04-30 | $37.09 | $53.04 | 5,761,200 | — | — |
| 2014-04-29 | $36.61 | $52.35 | 5,621,760 | — | — |
| 2014-04-28 | $34.96 | $49.99 | 3,730,320 | — | — |
| 2014-04-25 | $35.75 | $51.13 | 3,105,720 | — | — |
| 2014-04-24 | $36.09 | $51.61 | 4,237,200 | — | — |
| 2014-04-23 | $35.19 | $50.33 | 2,710,800 | — | — |
| 2014-04-22 | $34.58 | $49.45 | 1,625,880 | — | — |
| 2014-04-21 | $34.98 | $50.03 | 1,358,880 | — | — |
| 2014-04-17 | $34.84 | $49.83 | 2,101,680 | — | — |
| 2014-04-16 | $34.57 | $49.43 | 2,300,760 | — | — |
| 2014-04-15 | $34.12 | $48.79 | 2,884,200 | — | — |
| 2014-04-14 | $33.82 | $48.36 | 1,893,960 | — | — |
| 2014-04-11 | $33.42 | $47.80 | 2,623,920 | — | — |
| 2014-04-10 | $34.07 | $48.72 | 2,613,600 | — | — |
| 2014-04-09 | $34.67 | $49.58 | 2,996,400 | — | — |
| 2014-04-08 | $34.17 | $48.86 | 3,749,520 | — | — |
| 2014-04-07 | $33.12 | $47.36 | 1,865,160 | — | — |
| 2014-04-04 | $33.58 | $48.03 | 2,345,520 | — | — |
| 2014-04-03 | $33.53 | $47.96 | 1,756,200 | — | — |
| 2014-04-02 | $33.57 | $48.00 | 2,694,120 | — | — |
| 2014-04-01 | $32.88 | $47.01 | 2,184,720 | — | — |
| 2014-03-31 | $33.29 | $47.61 | 2,452,800 | — | — |
| 2014-03-28 | $33.13 | $47.37 | 3,652,320 | — | — |
| 2014-03-27 | $34.29 | $49.04 | 2,837,400 | — | — |
| 2014-03-26 | $33.98 | $48.60 | 4,018,920 | — | — |
| 2014-03-25 | $34.22 | $48.93 | 2,292,720 | — | — |
| 2014-03-24 | $33.78 | $48.30 | 2,726,400 | — | — |
| 2014-03-21 | $33.92 | $48.50 | 4,126,560 | — | — |
| 2014-03-20 | $33.52 | $47.93 | 2,598,600 | — | — |
| 2014-03-19 | $33.36 | $47.71 | 1,793,280 | — | — |
| 2014-03-18 | $33.50 | $47.91 | 2,558,640 | — | — |
| 2014-03-17 | $33.13 | $47.37 | 2,556,240 | — | — |
| 2014-03-14 | $32.16 | $45.99 | 1,513,920 | — | — |
| 2014-03-13 | $32.13 | $45.95 | 2,436,960 | — | — |
| 2014-03-12 | $32.53 | $46.53 | 1,694,160 | — | — |
| 2014-03-11 | $32.58 | $46.59 | 1,590,120 | — | — |
| 2014-03-10 | $32.88 | $47.03 | 1,905,720 | — | — |
| 2014-03-07 | $33.28 | $47.59 | 2,486,040 | — | — |
| 2014-03-06 | $33.87 | $48.43 | 1,986,360 | — | — |
| 2014-03-05 | $33.17 | $47.44 | 1,413,720 | — | — |
| 2014-03-04 | $33.76 | $48.28 | 1,968,000 | — | — |
| 2014-03-03 | $33.28 | $47.59 | 1,640,280 | — | — |
| 2014-02-28 | $33.42 | $47.79 | 1,976,760 | — | — |
| 2014-02-27 | $33.42 | $47.80 | 2,506,080 | — | — |
| 2014-02-26 | $32.41 | $46.35 | 2,049,120 | — | — |
| 2014-02-25 | $32.97 | $47.16 | 2,690,040 | — | — |
| 2014-02-24 | $33.58 | $48.03 | 2,490,600 | — | — |
| 2014-02-21 | $33.08 | $47.30 | 2,422,800 | — | — |
| 2014-02-20 | $33.27 | $47.57 | 2,312,400 | — | — |
| 2014-02-19 | $33.16 | $47.42 | 6,391,560 | — | — |
| 2014-02-18 | $32.58 | $46.60 | 2,256,360 | — | — |
| 2014-02-14 | $32.03 | $45.80 | 2,078,520 | — | — |
| 2014-02-13 | $31.48 | $45.02 | 2,511,480 | — | — |
| 2014-02-12 | $31.56 | $45.13 | 2,099,160 | — | — |
| 2014-02-11 | $31.77 | $45.35 | 2,520,840 | — | — |
| 2014-02-10 | $31.01 | $44.27 | 2,360,280 | — | — |
| 2014-02-07 | $30.42 | $43.43 | 2,278,560 | — | — |
| 2014-02-06 | $30.92 | $44.15 | 1,515,480 | — | — |
| 2014-02-05 | $30.56 | $43.63 | 2,988,240 | — | — |
| 2014-02-04 | $31.46 | $44.91 | 2,786,520 | — | — |
| 2014-02-03 | $30.73 | $43.88 | 3,203,520 | — | — |
| 2014-01-31 | $31.13 | $44.44 | 4,636,440 | — | — |
| 2014-01-30 | $31.58 | $45.09 | 4,326,600 | — | — |
| 2014-01-29 | $31.29 | $44.68 | 3,429,000 | — | — |
| 2014-01-28 | $31.38 | $44.81 | 2,435,880 | — | — |
| 2014-01-27 | $31.04 | $44.32 | 3,476,040 | — | — |
| 2014-01-24 | $31.23 | $44.58 | 4,946,160 | — | — |
| 2014-01-23 | $31.67 | $45.21 | 4,110,240 | — | — |
| 2014-01-22 | $32.41 | $46.27 | 3,254,160 | — | — |
| 2014-01-21 | $31.82 | $45.43 | 2,280,000 | — | — |
| 2014-01-17 | $31.84 | $45.46 | 1,894,320 | — | — |
| 2014-01-16 | $31.91 | $45.56 | 3,128,040 | — | — |
| 2014-01-15 | $31.99 | $45.68 | 4,810,800 | — | — |
| 2014-01-14 | $30.46 | $43.49 | 2,065,680 | — | — |
| 2014-01-13 | $30.34 | $43.32 | 2,899,200 | — | — |
| 2014-01-10 | $30.53 | $43.58 | 2,519,760 | — | — |
| 2014-01-09 | $30.22 | $43.14 | 3,009,480 | — | — |
| 2014-01-08 | $30.75 | $43.90 | 3,114,600 | — | — |
| 2014-01-07 | $31.19 | $44.53 | 2,483,880 | — | — |
| 2014-01-06 | $31.66 | $45.20 | 1,852,320 | — | — |
| 2014-01-03 | $31.51 | $44.99 | 1,810,800 | — | — |
| 2014-01-02 | $31.40 | $44.83 | 1,405,320 | — | — |