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
- 1990-02-16 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 | $27.82 | $30.48 | 21,478,700 | — | — |
| 2014-12-30 | $28.36 | $31.07 | 15,487,700 | — | — |
| 2014-12-29 | $28.46 | $31.18 | 13,445,600 | — | — |
| 2014-12-26 | $28.35 | $31.06 | 9,739,600 | — | — |
| 2014-12-24 | $28.30 | $31.01 | 11,411,200 | — | — |
| 2014-12-23 | $28.25 | $30.95 | 23,538,600 | — | — |
| 2014-12-22 | $28.22 | $30.92 | 28,858,600 | — | — |
| 2014-12-19 | $27.77 | $30.43 | 59,644,100 | — | — |
| 2014-12-18 | $27.65 | $30.30 | 34,927,700 | — | — |
| 2014-12-17 | $26.81 | $29.38 | 36,617,700 | — | — |
| 2014-12-16 | $26.59 | $29.14 | 36,622,000 | — | — |
| 2014-12-15 | $26.68 | $29.23 | 27,503,200 | — | — |
| 2014-12-12 | $26.86 | $29.43 | 27,032,000 | — | — |
| 2014-12-11 | $26.99 | $29.57 | 22,902,400 | — | — |
| 2014-12-10 | $26.87 | $29.44 | 31,773,400 | — | — |
| 2014-12-09 | $27.42 | $30.04 | 25,885,900 | — | — |
| 2014-12-08 | $27.23 | $29.84 | 24,275,900 | — | — |
| 2014-12-05 | $27.50 | $30.13 | 26,722,300 | — | — |
| 2014-12-04 | $27.77 | $30.43 | 23,797,800 | — | — |
| 2014-12-03 | $27.95 | $30.63 | 27,858,600 | — | — |
| 2014-12-02 | $27.82 | $30.48 | 28,247,400 | — | — |
| 2014-12-01 | $27.59 | $30.23 | 19,670,200 | — | — |
| 2014-11-28 | $27.64 | $30.29 | 18,138,900 | — | — |
| 2014-11-26 | $27.43 | $30.06 | 19,466,000 | — | — |
| 2014-11-25 | $27.28 | $29.89 | 28,110,100 | — | — |
| 2014-11-24 | $27.03 | $29.62 | 26,994,800 | — | — |
| 2014-11-21 | $26.88 | $29.45 | 31,912,100 | — | — |
| 2014-11-20 | $26.81 | $29.38 | 23,440,100 | — | — |
| 2014-11-19 | $26.59 | $29.14 | 19,882,500 | — | — |
| 2014-11-18 | $26.60 | $29.15 | 27,223,100 | — | — |
| 2014-11-17 | $26.47 | $29.00 | 33,224,000 | — | — |
| 2014-11-14 | $26.32 | $28.84 | 48,667,000 | — | — |
| 2014-11-13 | $25.68 | $28.14 | 57,138,800 | — | — |
| 2014-11-12 | $25.11 | $27.51 | 42,258,800 | — | — |
| 2014-11-11 | $25.15 | $27.56 | 19,801,700 | — | — |
| 2014-11-10 | $25.15 | $27.56 | 32,152,700 | — | — |
| 2014-11-07 | $25.33 | $27.75 | 34,001,900 | — | — |
| 2014-11-06 | $25.26 | $27.68 | 18,373,700 | — | — |
| 2014-11-05 | $25.15 | $27.56 | 21,979,600 | — | — |
| 2014-11-04 | $24.88 | $27.26 | 24,620,900 | — | — |
| 2014-11-03 | $24.58 | $26.93 | 16,383,400 | — | — |
| 2014-10-31 | $24.47 | $26.81 | 30,379,100 | — | — |
| 2014-10-30 | $24.08 | $26.39 | 32,212,000 | — | — |
| 2014-10-29 | $24.10 | $26.41 | 18,885,500 | — | — |
| 2014-10-28 | $24.07 | $26.37 | 17,798,600 | — | — |
| 2014-10-27 | $23.76 | $26.03 | 16,862,700 | — | — |
| 2014-10-24 | $23.78 | $26.06 | 19,942,900 | — | — |
| 2014-10-23 | $23.57 | $25.83 | 21,669,900 | — | — |
| 2014-10-22 | $23.26 | $25.49 | 25,172,900 | — | — |
| 2014-10-21 | $23.51 | $25.76 | 33,712,700 | — | — |
| 2014-10-20 | $22.93 | $25.13 | 34,386,900 | — | — |
| 2014-10-17 | $23.25 | $25.48 | 28,485,000 | — | — |
| 2014-10-16 | $22.82 | $25.00 | 30,929,300 | — | — |
| 2014-10-15 | $22.96 | $25.16 | 40,079,600 | — | — |
| 2014-10-14 | $23.06 | $25.27 | 29,317,500 | — | — |
| 2014-10-13 | $22.93 | $25.13 | 33,227,700 | — | — |
| 2014-10-10 | $23.34 | $25.57 | 48,313,600 | — | — |
| 2014-10-09 | $24.19 | $26.51 | 29,341,200 | — | — |
| 2014-10-08 | $24.66 | $27.02 | 40,348,300 | — | — |
| 2014-10-07 | $24.64 | $27.00 | 29,309,600 | — | — |
| 2014-10-06 | $25.01 | $27.40 | 23,952,600 | — | — |
| 2014-10-03 | $25.31 | $27.73 | 29,038,300 | — | — |
| 2014-10-02 | $25.06 | $27.46 | 28,334,000 | — | — |
| 2014-10-01 | $25.03 | $27.43 | 44,916,200 | — | — |
| 2014-09-30 | $25.17 | $27.58 | 36,919,300 | — | — |
| 2014-09-29 | $25.12 | $27.32 | 28,707,700 | — | — |
| 2014-09-26 | $25.00 | $27.19 | 29,863,700 | — | — |
| 2014-09-25 | $24.54 | $26.69 | 27,242,000 | — | — |
| 2014-09-24 | $24.98 | $27.16 | 19,700,400 | — | — |
| 2014-09-23 | $24.70 | $26.86 | 20,747,900 | — | — |
| 2014-09-22 | $24.97 | $27.15 | 21,346,700 | — | — |
| 2014-09-19 | $25.20 | $27.40 | 47,343,700 | — | — |
| 2014-09-18 | $25.22 | $27.43 | 15,939,900 | — | — |
| 2014-09-17 | $25.21 | $27.41 | 25,703,300 | — | — |
| 2014-09-16 | $25.22 | $27.43 | 31,902,300 | — | — |
| 2014-09-15 | $25.06 | $27.25 | 33,411,400 | — | — |
| 2014-09-12 | $25.16 | $27.36 | 33,197,300 | — | — |
| 2014-09-11 | $25.18 | $27.38 | 22,105,400 | — | — |
| 2014-09-10 | $24.93 | $27.11 | 15,738,500 | — | — |
| 2014-09-09 | $24.86 | $27.03 | 19,075,800 | — | — |
| 2014-09-08 | $24.95 | $27.13 | 14,188,500 | — | — |
| 2014-09-05 | $25.00 | $27.19 | 19,865,200 | — | — |
| 2014-09-04 | $24.91 | $27.09 | 20,268,900 | — | — |
| 2014-09-03 | $25.04 | $27.23 | 22,043,200 | — | — |
| 2014-09-02 | $24.88 | $27.06 | 19,836,000 | — | — |
| 2014-08-29 | $24.99 | $27.18 | 17,972,300 | — | — |
| 2014-08-28 | $24.85 | $27.02 | 15,506,400 | — | — |
| 2014-08-27 | $24.80 | $26.97 | 15,748,800 | — | — |
| 2014-08-26 | $24.81 | $26.98 | 17,053,400 | — | — |
| 2014-08-25 | $24.70 | $26.86 | 19,355,800 | — | — |
| 2014-08-22 | $24.65 | $26.81 | 22,453,700 | — | — |
| 2014-08-21 | $24.89 | $27.07 | 20,880,800 | — | — |
| 2014-08-20 | $24.71 | $26.87 | 20,228,900 | — | — |
| 2014-08-19 | $24.64 | $26.79 | 20,347,000 | — | — |
| 2014-08-18 | $24.63 | $26.78 | 27,666,900 | — | — |
| 2014-08-15 | $24.43 | $26.57 | 33,624,000 | — | — |
| 2014-08-14 | $24.54 | $26.69 | 63,790,200 | — | — |
| 2014-08-13 | $25.20 | $27.40 | 43,708,600 | — | — |
| 2014-08-12 | $25.15 | $27.35 | 21,928,200 | — | — |
| 2014-08-11 | $25.23 | $27.44 | 25,946,200 | — | — |
| 2014-08-08 | $25.03 | $27.22 | 21,648,600 | — | — |
| 2014-08-07 | $24.86 | $27.03 | 24,123,500 | — | — |
| 2014-08-06 | $24.93 | $27.11 | 20,990,600 | — | — |
| 2014-08-05 | $24.97 | $27.15 | 21,176,500 | — | — |
| 2014-08-04 | $25.17 | $27.37 | 17,252,200 | — | — |
| 2014-08-01 | $25.00 | $27.19 | 28,609,200 | — | — |
| 2014-07-31 | $25.23 | $27.44 | 28,219,900 | — | — |
| 2014-07-30 | $25.63 | $27.87 | 26,119,900 | — | — |
| 2014-07-29 | $25.71 | $27.96 | 22,441,500 | — | — |
| 2014-07-28 | $25.92 | $28.19 | 27,686,400 | — | — |
| 2014-07-25 | $25.97 | $28.24 | 28,640,100 | — | — |
| 2014-07-24 | $25.83 | $28.09 | 21,876,300 | — | — |
| 2014-07-23 | $25.68 | $27.93 | 28,759,200 | — | — |
| 2014-07-22 | $25.95 | $28.22 | 28,734,800 | — | — |
| 2014-07-21 | $25.85 | $28.11 | 20,825,400 | — | — |
| 2014-07-18 | $25.91 | $28.18 | 25,465,300 | — | — |
| 2014-07-17 | $25.63 | $27.87 | 29,568,000 | — | — |
| 2014-07-16 | $25.98 | $28.25 | 40,458,600 | — | — |
| 2014-07-15 | $25.67 | $27.91 | 29,468,800 | — | — |
| 2014-07-14 | $25.44 | $27.66 | 19,243,600 | — | — |
| 2014-07-11 | $25.52 | $27.75 | 20,945,900 | — | — |
| 2014-07-10 | $25.44 | $27.66 | 27,278,600 | — | — |
| 2014-07-09 | $25.44 | $27.66 | 35,610,300 | — | — |
| 2014-07-08 | $25.07 | $27.26 | 34,622,900 | — | — |
| 2014-07-07 | $25.23 | $27.44 | 21,293,500 | — | — |
| 2014-07-03 | $25.19 | $27.39 | 19,598,800 | — | — |
| 2014-07-02 | $25.03 | $27.22 | 30,197,200 | — | — |
| 2014-07-01 | $25.08 | $27.07 | 34,613,200 | — | — |
| 2014-06-30 | $24.85 | $26.82 | 23,992,100 | — | — |
| 2014-06-27 | $24.70 | $26.66 | 34,999,300 | — | — |
| 2014-06-26 | $24.65 | $26.60 | 19,134,400 | — | — |
| 2014-06-25 | $24.72 | $26.68 | 22,579,500 | — | — |
| 2014-06-24 | $24.53 | $26.47 | 24,302,000 | — | — |
| 2014-06-23 | $24.70 | $26.66 | 18,751,100 | — | — |
| 2014-06-20 | $24.83 | $26.80 | 39,707,300 | — | — |
| 2014-06-19 | $24.71 | $26.67 | 20,646,800 | — | — |
| 2014-06-18 | $24.63 | $26.58 | 24,723,700 | — | — |
| 2014-06-17 | $24.50 | $26.44 | 17,972,800 | — | — |
| 2014-06-16 | $24.53 | $26.47 | 19,251,300 | — | — |
| 2014-06-13 | $24.70 | $26.66 | 20,947,600 | — | — |
| 2014-06-12 | $24.66 | $26.61 | 26,900,400 | — | — |
| 2014-06-11 | $25.04 | $27.02 | 36,170,300 | — | — |
| 2014-06-10 | $25.00 | $26.98 | 36,582,000 | — | — |
| 2014-06-09 | $24.80 | $26.76 | 18,818,400 | — | — |
| 2014-06-06 | $24.83 | $26.80 | 22,485,100 | — | — |
| 2014-06-05 | $24.70 | $26.66 | 23,320,300 | — | — |
| 2014-06-04 | $24.50 | $26.44 | 20,635,100 | — | — |
| 2014-06-03 | $24.68 | $26.63 | 23,339,100 | — | — |
| 2014-06-02 | $24.78 | $26.74 | 20,393,300 | — | — |
| 2014-05-30 | $24.62 | $26.57 | 29,368,700 | — | — |
| 2014-05-29 | $24.68 | $26.63 | 21,642,000 | — | — |
| 2014-05-28 | $24.82 | $26.79 | 28,650,600 | — | — |
| 2014-05-27 | $24.71 | $26.67 | 32,365,700 | — | — |
| 2014-05-23 | $24.52 | $26.46 | 27,778,000 | — | — |
| 2014-05-22 | $24.38 | $26.31 | 26,751,000 | — | — |
| 2014-05-21 | $24.48 | $26.42 | 65,262,600 | — | — |
| 2014-05-20 | $24.12 | $26.03 | 56,321,600 | — | — |
| 2014-05-19 | $24.35 | $26.28 | 39,388,900 | — | — |
| 2014-05-16 | $24.37 | $26.30 | 40,477,000 | — | — |
| 2014-05-15 | $24.18 | $26.10 | 120,944,500 | — | — |
| 2014-05-14 | $22.81 | $24.62 | 59,330,100 | — | — |
| 2014-05-13 | $22.86 | $24.67 | 57,933,100 | — | — |
| 2014-05-12 | $23.19 | $25.03 | 40,216,100 | — | — |
| 2014-05-09 | $23.02 | $24.84 | 22,593,900 | — | — |
| 2014-05-08 | $23.02 | $24.84 | 32,181,400 | — | — |
| 2014-05-07 | $22.87 | $24.68 | 38,895,200 | — | — |
| 2014-05-06 | $22.72 | $24.52 | 21,815,200 | — | — |
| 2014-05-05 | $22.96 | $24.78 | 17,859,200 | — | — |
| 2014-05-02 | $22.94 | $24.76 | 18,757,000 | — | — |
| 2014-05-01 | $23.01 | $24.83 | 17,463,700 | — | — |
| 2014-04-30 | $23.11 | $24.94 | 23,979,300 | — | — |
| 2014-04-29 | $23.16 | $24.99 | 14,582,400 | — | — |
| 2014-04-28 | $23.02 | $24.84 | 36,817,100 | — | — |
| 2014-04-25 | $23.00 | $24.82 | 25,087,300 | — | — |
| 2014-04-24 | $23.33 | $25.18 | 33,976,700 | — | — |
| 2014-04-23 | $23.50 | $25.36 | 29,972,800 | — | — |
| 2014-04-22 | $23.52 | $25.38 | 28,725,000 | — | — |
| 2014-04-21 | $23.40 | $25.25 | 38,795,200 | — | — |
| 2014-04-17 | $23.21 | $25.05 | 47,813,400 | — | — |
| 2014-04-16 | $23.03 | $24.85 | 31,451,900 | — | — |
| 2014-04-15 | $22.89 | $24.70 | 29,845,400 | — | — |
| 2014-04-14 | $22.85 | $24.66 | 35,804,300 | — | — |
| 2014-04-11 | $22.46 | $24.24 | 47,253,900 | — | — |
| 2014-04-10 | $22.65 | $24.44 | 53,927,000 | — | — |
| 2014-04-09 | $23.12 | $24.95 | 37,888,600 | — | — |
| 2014-04-08 | $22.94 | $24.76 | 37,373,900 | — | — |
| 2014-04-07 | $22.85 | $24.66 | 55,317,100 | — | — |
| 2014-04-04 | $22.71 | $24.51 | 49,382,300 | — | — |
| 2014-04-03 | $23.09 | $24.92 | 30,311,200 | — | — |
| 2014-04-02 | $22.99 | $24.81 | 38,363,700 | — | — |
| 2014-04-01 | $23.10 | $24.93 | 80,106,400 | — | — |
| 2014-03-31 | $22.42 | $23.99 | 32,887,800 | — | — |
| 2014-03-28 | $22.33 | $23.89 | 49,289,400 | — | — |
| 2014-03-27 | $22.02 | $23.56 | 52,152,300 | — | — |
| 2014-03-26 | $22.32 | $23.88 | 67,098,900 | — | — |
| 2014-03-25 | $22.34 | $23.91 | 53,374,300 | — | — |
| 2014-03-24 | $21.57 | $23.08 | 32,782,100 | — | — |
| 2014-03-21 | $21.64 | $23.16 | 97,372,900 | — | — |
| 2014-03-20 | $21.83 | $23.36 | 34,952,800 | — | — |
| 2014-03-19 | $21.63 | $23.15 | 32,674,300 | — | — |
| 2014-03-18 | $21.63 | $23.15 | 45,849,600 | — | — |
| 2014-03-17 | $21.51 | $23.02 | 33,221,900 | — | — |
| 2014-03-14 | $21.35 | $22.85 | 38,256,700 | — | — |
| 2014-03-13 | $21.52 | $23.03 | 42,144,400 | — | — |
| 2014-03-12 | $21.82 | $23.35 | 31,854,300 | — | — |
| 2014-03-11 | $21.61 | $23.12 | 34,642,200 | — | — |
| 2014-03-10 | $21.69 | $23.21 | 26,163,300 | — | — |
| 2014-03-07 | $21.73 | $23.25 | 33,180,000 | — | — |
| 2014-03-06 | $21.82 | $23.35 | 23,567,000 | — | — |
| 2014-03-05 | $21.87 | $23.40 | 28,203,400 | — | — |
| 2014-03-04 | $21.82 | $23.35 | 35,673,900 | — | — |
| 2014-03-03 | $21.57 | $23.08 | 37,292,900 | — | — |
| 2014-02-28 | $21.80 | $23.33 | 40,863,200 | — | — |
| 2014-02-27 | $21.92 | $23.46 | 25,804,000 | — | — |
| 2014-02-26 | $21.93 | $23.47 | 43,574,600 | — | — |
| 2014-02-25 | $21.84 | $23.37 | 45,303,600 | — | — |
| 2014-02-24 | $22.12 | $23.67 | 41,858,000 | — | — |
| 2014-02-21 | $22.13 | $23.68 | 31,483,000 | — | — |
| 2014-02-20 | $22.30 | $23.86 | 26,215,000 | — | — |
| 2014-02-19 | $22.28 | $23.84 | 29,309,100 | — | — |
| 2014-02-18 | $22.41 | $23.98 | 31,014,400 | — | — |
| 2014-02-14 | $22.56 | $24.14 | 64,513,500 | — | — |
| 2014-02-13 | $22.27 | $23.83 | 153,739,400 | — | — |
| 2014-02-12 | $22.85 | $24.45 | 69,832,400 | — | — |
| 2014-02-11 | $22.71 | $24.30 | 45,804,800 | — | — |
| 2014-02-10 | $22.83 | $24.43 | 45,300,500 | — | — |
| 2014-02-07 | $22.67 | $24.26 | 54,109,200 | — | — |
| 2014-02-06 | $22.49 | $24.07 | 49,584,300 | — | — |
| 2014-02-05 | $21.98 | $23.52 | 46,291,400 | — | — |
| 2014-02-04 | $21.80 | $23.33 | 46,626,500 | — | — |
| 2014-02-03 | $21.55 | $23.06 | 60,693,300 | — | — |
| 2014-01-31 | $21.91 | $23.45 | 43,325,300 | — | — |
| 2014-01-30 | $21.98 | $23.52 | 42,883,000 | — | — |
| 2014-01-29 | $21.65 | $23.17 | 35,406,500 | — | — |
| 2014-01-28 | $21.75 | $23.27 | 41,431,800 | — | — |
| 2014-01-27 | $22.00 | $23.54 | 60,510,000 | — | — |
| 2014-01-24 | $22.20 | $23.76 | 40,917,300 | — | — |
| 2014-01-23 | $22.56 | $24.14 | 37,013,600 | — | — |
| 2014-01-22 | $22.84 | $24.44 | 30,700,100 | — | — |
| 2014-01-21 | $22.83 | $24.43 | 33,423,000 | — | — |
| 2014-01-17 | $22.74 | $24.33 | 44,349,100 | — | — |
| 2014-01-16 | $22.78 | $24.38 | 38,918,100 | — | — |
| 2014-01-15 | $22.78 | $24.38 | 61,767,800 | — | — |
| 2014-01-14 | $22.41 | $23.98 | 44,300,800 | — | — |
| 2014-01-13 | $22.19 | $23.74 | 59,600,000 | — | — |
| 2014-01-10 | $22.22 | $23.78 | 30,318,600 | — | — |
| 2014-01-09 | $22.09 | $23.64 | 31,794,000 | — | — |
| 2014-01-08 | $22.29 | $23.85 | 38,362,700 | — | — |
| 2014-01-07 | $22.31 | $23.87 | 37,368,800 | — | — |
| 2014-01-06 | $22.01 | $23.55 | 34,150,300 | — | — |
| 2014-01-03 | $21.98 | $23.52 | 36,328,200 | — | — |
| 2014-01-02 | $22.00 | $23.54 | 44,377,000 | — | — |