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
- 2006-11-09 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 | $24.19 | $24.19 | 1,982,600 | — | — |
| 2014-12-30 | $23.65 | $23.65 | 1,409,500 | — | — |
| 2014-12-29 | $23.60 | $23.60 | 1,581,200 | — | — |
| 2014-12-26 | $23.44 | $23.44 | 1,782,600 | — | — |
| 2014-12-24 | $22.82 | $22.82 | 850,900 | — | — |
| 2014-12-23 | $22.61 | $22.61 | 1,861,100 | — | — |
| 2014-12-22 | $22.37 | $22.37 | 1,777,100 | — | — |
| 2014-12-19 | $21.91 | $21.91 | 4,603,300 | — | — |
| 2014-12-18 | $21.11 | $21.11 | 6,593,000 | — | — |
| 2014-12-17 | $21.62 | $21.62 | 4,776,300 | — | — |
| 2014-12-16 | $22.02 | $22.02 | 2,974,700 | — | — |
| 2014-12-15 | $22.28 | $22.28 | 2,272,500 | — | — |
| 2014-12-12 | $23.01 | $23.01 | 2,324,200 | — | — |
| 2014-12-11 | $23.69 | $23.69 | 2,604,700 | — | — |
| 2014-12-10 | $23.09 | $23.09 | 3,660,900 | — | — |
| 2014-12-09 | $24.15 | $24.15 | 3,063,900 | — | — |
| 2014-12-08 | $24.11 | $24.11 | 4,507,500 | — | — |
| 2014-12-05 | $24.93 | $24.93 | 3,474,100 | — | — |
| 2014-12-04 | $23.81 | $23.81 | 2,498,900 | — | — |
| 2014-12-03 | $23.20 | $23.20 | 2,573,700 | — | — |
| 2014-12-02 | $23.21 | $23.21 | 3,444,100 | — | — |
| 2014-12-01 | $22.22 | $22.22 | 6,876,100 | — | — |
| 2014-11-28 | $24.29 | $24.29 | 4,926,200 | — | — |
| 2014-11-26 | $27.47 | $27.47 | 1,380,800 | — | — |
| 2014-11-25 | $27.22 | $27.22 | 2,189,700 | — | — |
| 2014-11-24 | $27.79 | $27.79 | 1,973,700 | — | — |
| 2014-11-21 | $27.57 | $27.57 | 3,434,300 | — | — |
| 2014-11-20 | $27.38 | $27.38 | 2,518,100 | — | — |
| 2014-11-19 | $26.78 | $26.78 | 3,257,400 | — | — |
| 2014-11-18 | $27.36 | $27.36 | 4,220,200 | — | — |
| 2014-11-17 | $26.37 | $26.37 | 3,098,000 | — | — |
| 2014-11-14 | $26.93 | $26.93 | 5,785,200 | — | — |
| 2014-11-13 | $25.73 | $25.73 | 11,208,300 | — | — |
| 2014-11-12 | $28.08 | $28.08 | 21,186,700 | — | — |
| 2014-11-11 | $31.47 | $31.47 | 6,238,200 | — | — |
| 2014-11-10 | $31.72 | $31.72 | 3,966,400 | — | — |
| 2014-11-07 | $30.27 | $30.27 | 2,648,400 | — | — |
| 2014-11-06 | $30.57 | $30.57 | 3,577,300 | — | — |
| 2014-11-05 | $29.70 | $29.70 | 2,467,900 | — | — |
| 2014-11-04 | $30.47 | $30.47 | 2,637,800 | — | — |
| 2014-11-03 | $31.62 | $31.62 | 3,212,600 | — | — |
| 2014-10-31 | $31.90 | $31.90 | 3,490,900 | — | — |
| 2014-10-30 | $29.75 | $29.75 | 1,993,000 | — | — |
| 2014-10-29 | $29.59 | $29.59 | 2,366,700 | — | — |
| 2014-10-28 | $30.23 | $30.23 | 2,625,700 | — | — |
| 2014-10-27 | $28.85 | $28.85 | 2,026,700 | — | — |
| 2014-10-24 | $29.54 | $29.54 | 2,392,300 | — | — |
| 2014-10-23 | $29.85 | $29.85 | 2,667,500 | — | — |
| 2014-10-22 | $29.26 | $29.26 | 4,181,300 | — | — |
| 2014-10-21 | $30.85 | $30.85 | 5,623,700 | — | — |
| 2014-10-20 | $28.62 | $28.62 | 3,056,200 | — | — |
| 2014-10-17 | $27.72 | $27.72 | 4,872,100 | — | — |
| 2014-10-16 | $28.55 | $28.55 | 5,401,900 | — | — |
| 2014-10-15 | $26.96 | $26.96 | 6,289,300 | — | — |
| 2014-10-14 | $26.13 | $26.13 | 4,476,700 | — | — |
| 2014-10-13 | $26.23 | $26.23 | 4,778,100 | — | — |
| 2014-10-10 | $28.56 | $28.56 | 4,526,600 | — | — |
| 2014-10-09 | $30.28 | $30.28 | 4,446,400 | — | — |
| 2014-10-08 | $32.83 | $32.83 | 4,198,800 | — | — |
| 2014-10-07 | $32.69 | $32.69 | 2,165,300 | — | — |
| 2014-10-06 | $33.43 | $33.43 | 3,664,500 | — | — |
| 2014-10-03 | $34.46 | $34.46 | 2,209,600 | — | — |
| 2014-10-02 | $34.78 | $34.78 | 4,190,900 | — | — |
| 2014-10-01 | $34.19 | $34.19 | 5,098,400 | — | — |
| 2014-09-30 | $35.77 | $35.77 | 3,629,300 | — | — |
| 2014-09-29 | $37.21 | $37.21 | 2,137,400 | — | — |
| 2014-09-26 | $37.88 | $37.88 | 1,826,300 | — | — |
| 2014-09-25 | $37.89 | $37.89 | 2,272,100 | — | — |
| 2014-09-24 | $38.67 | $38.67 | 2,658,200 | — | — |
| 2014-09-23 | $37.85 | $37.85 | 2,897,600 | — | — |
| 2014-09-22 | $37.60 | $37.60 | 3,292,000 | — | — |
| 2014-09-19 | $39.19 | $39.19 | 3,187,700 | — | — |
| 2014-09-18 | $39.71 | $39.71 | 3,560,700 | — | — |
| 2014-09-17 | $40.29 | $40.29 | 6,361,700 | — | — |
| 2014-09-16 | $37.53 | $37.53 | 4,094,600 | — | — |
| 2014-09-15 | $37.74 | $37.74 | 3,886,300 | — | — |
| 2014-09-12 | $39.74 | $39.74 | 3,263,500 | — | — |
| 2014-09-11 | $39.02 | $39.02 | 2,157,400 | — | — |
| 2014-09-10 | $39.07 | $39.07 | 2,747,000 | — | — |
| 2014-09-09 | $38.09 | $38.09 | 2,808,700 | — | — |
| 2014-09-08 | $39.31 | $39.31 | 5,853,400 | — | — |
| 2014-09-05 | $38.58 | $38.58 | 3,233,600 | — | — |
| 2014-09-04 | $37.72 | $37.72 | 4,792,400 | — | — |
| 2014-09-03 | $37.29 | $37.29 | 3,852,800 | — | — |
| 2014-09-02 | $38.34 | $38.34 | 6,306,000 | — | — |
| 2014-08-29 | $35.44 | $35.44 | 1,676,000 | — | — |
| 2014-08-28 | $35.25 | $35.25 | 2,187,100 | — | — |
| 2014-08-27 | $34.98 | $34.98 | 2,788,200 | — | — |
| 2014-08-26 | $35.48 | $35.48 | 2,390,400 | — | — |
| 2014-08-25 | $35.43 | $35.43 | 3,602,600 | — | — |
| 2014-08-22 | $35.03 | $35.03 | 2,388,500 | — | — |
| 2014-08-21 | $34.63 | $34.63 | 3,504,700 | — | — |
| 2014-08-20 | $35.20 | $35.20 | 4,926,800 | — | — |
| 2014-08-19 | $34.65 | $34.65 | 5,147,500 | — | — |
| 2014-08-18 | $34.53 | $34.53 | 6,295,800 | — | — |
| 2014-08-15 | $33.25 | $33.25 | 7,031,800 | — | — |
| 2014-08-14 | $32.40 | $32.40 | 10,924,000 | — | — |
| 2014-08-13 | $31.03 | $31.03 | 19,409,100 | — | — |
| 2014-08-12 | $24.97 | $24.97 | 4,435,600 | — | — |
| 2014-08-11 | $26.15 | $26.15 | 2,680,100 | — | — |
| 2014-08-08 | $25.41 | $25.41 | 1,814,800 | — | — |
| 2014-08-07 | $25.73 | $25.73 | 2,856,100 | — | — |
| 2014-08-06 | $25.65 | $25.65 | 2,822,700 | — | — |
| 2014-08-05 | $25.16 | $25.16 | 3,975,900 | — | — |
| 2014-08-04 | $24.09 | $24.09 | 2,170,300 | — | — |
| 2014-08-01 | $23.60 | $23.60 | 4,085,500 | — | — |
| 2014-07-31 | $24.96 | $24.96 | 2,937,500 | — | — |
| 2014-07-30 | $26.23 | $26.23 | 1,929,000 | — | — |
| 2014-07-29 | $25.94 | $25.94 | 3,953,900 | — | — |
| 2014-07-28 | $27.76 | $27.76 | 2,501,900 | — | — |
| 2014-07-25 | $27.65 | $27.65 | 1,752,300 | — | — |
| 2014-07-24 | $27.97 | $27.97 | 1,930,000 | — | — |
| 2014-07-23 | $28.28 | $28.28 | 1,745,900 | — | — |
| 2014-07-22 | $28.65 | $28.65 | 1,839,700 | — | — |
| 2014-07-21 | $28.63 | $28.63 | 1,922,300 | — | — |
| 2014-07-18 | $28.33 | $28.33 | 2,396,900 | — | — |
| 2014-07-17 | $27.86 | $27.86 | 2,358,000 | — | — |
| 2014-07-16 | $28.86 | $28.86 | 1,650,300 | — | — |
| 2014-07-15 | $29.15 | $29.15 | 2,433,500 | — | — |
| 2014-07-14 | $28.49 | $28.49 | 1,962,300 | — | — |
| 2014-07-11 | $28.32 | $28.32 | 1,633,700 | — | — |
| 2014-07-10 | $28.12 | $28.12 | 3,061,200 | — | — |
| 2014-07-09 | $27.88 | $27.88 | 2,391,900 | — | — |
| 2014-07-08 | $27.78 | $27.78 | 5,271,600 | — | — |
| 2014-07-07 | $29.73 | $29.73 | 4,323,600 | — | — |
| 2014-07-03 | $30.71 | $30.71 | 1,212,700 | — | — |
| 2014-07-02 | $30.81 | $30.81 | 2,723,200 | — | — |
| 2014-07-01 | $30.72 | $30.72 | 2,558,200 | — | — |
| 2014-06-30 | $31.26 | $31.26 | 4,089,400 | — | — |
| 2014-06-27 | $29.79 | $29.79 | 1,796,800 | — | — |
| 2014-06-26 | $29.79 | $29.79 | 4,043,600 | — | — |
| 2014-06-25 | $28.51 | $28.51 | 2,579,900 | — | — |
| 2014-06-24 | $27.77 | $27.77 | 3,178,000 | — | — |
| 2014-06-23 | $29.21 | $29.21 | 3,245,500 | — | — |
| 2014-06-20 | $29.12 | $29.12 | 3,665,600 | — | — |
| 2014-06-19 | $27.43 | $27.43 | 2,365,200 | — | — |
| 2014-06-18 | $28.05 | $28.05 | 3,940,000 | — | — |
| 2014-06-17 | $27.98 | $27.98 | 5,402,100 | — | — |
| 2014-06-16 | $25.97 | $25.97 | 3,325,900 | — | — |
| 2014-06-13 | $25.11 | $25.11 | 1,625,000 | — | — |
| 2014-06-12 | $24.49 | $24.49 | 2,561,400 | — | — |
| 2014-06-11 | $24.12 | $24.12 | 1,467,000 | — | — |
| 2014-06-10 | $24.00 | $24.00 | 1,712,800 | — | — |
| 2014-06-09 | $24.25 | $24.25 | 2,103,300 | — | — |
| 2014-06-06 | $24.05 | $24.05 | 2,352,100 | — | — |
| 2014-06-05 | $23.46 | $23.46 | 2,486,900 | — | — |
| 2014-06-04 | $23.59 | $23.59 | 4,748,200 | — | — |
| 2014-06-03 | $25.09 | $25.09 | 1,692,400 | — | — |
| 2014-06-02 | $25.60 | $25.60 | 2,186,200 | — | — |
| 2014-05-30 | $25.75 | $25.75 | 3,096,800 | — | — |
| 2014-05-29 | $27.30 | $27.30 | 3,776,500 | — | — |
| 2014-05-28 | $26.05 | $26.05 | 2,655,300 | — | — |
| 2014-05-27 | $25.43 | $25.43 | 3,759,100 | — | — |
| 2014-05-23 | $24.20 | $24.20 | 2,444,600 | — | — |
| 2014-05-22 | $24.51 | $24.51 | 4,097,600 | — | — |
| 2014-05-21 | $24.00 | $24.00 | 4,633,500 | — | — |
| 2014-05-20 | $22.41 | $22.41 | 5,931,500 | — | — |
| 2014-05-19 | $21.71 | $21.71 | 5,498,600 | — | — |
| 2014-05-16 | $22.07 | $22.07 | 10,103,600 | — | — |
| 2014-05-15 | $25.32 | $25.32 | 5,918,600 | — | — |
| 2014-05-14 | $26.93 | $26.93 | 2,205,400 | — | — |
| 2014-05-13 | $27.30 | $27.30 | 2,649,400 | — | — |
| 2014-05-12 | $28.00 | $28.00 | 3,089,800 | — | — |
| 2014-05-09 | $26.32 | $26.32 | 3,008,000 | — | — |
| 2014-05-08 | $25.97 | $25.97 | 3,481,100 | — | — |
| 2014-05-07 | $27.25 | $27.25 | 6,332,300 | — | — |
| 2014-05-06 | $26.99 | $26.99 | 1,951,800 | — | — |
| 2014-05-05 | $26.88 | $26.88 | 2,035,000 | — | — |
| 2014-05-02 | $27.54 | $27.54 | 1,888,700 | — | — |
| 2014-05-01 | $27.51 | $27.51 | 2,632,500 | — | — |
| 2014-04-30 | $27.12 | $27.12 | 2,021,200 | — | — |
| 2014-04-29 | $27.47 | $27.47 | 2,133,500 | — | — |
| 2014-04-28 | $26.83 | $26.83 | 6,100,200 | — | — |
| 2014-04-25 | $30.15 | $30.15 | 2,928,500 | — | — |
| 2014-04-24 | $30.70 | $30.70 | 4,385,800 | — | — |
| 2014-04-23 | $29.21 | $29.21 | 3,142,700 | — | — |
| 2014-04-22 | $29.64 | $29.64 | 4,754,600 | — | — |
| 2014-04-21 | $27.08 | $27.08 | 2,088,300 | — | — |
| 2014-04-17 | $26.46 | $26.46 | 3,685,700 | — | — |
| 2014-04-16 | $26.97 | $26.97 | 4,440,200 | — | — |
| 2014-04-15 | $25.17 | $25.17 | 5,990,700 | — | — |
| 2014-04-14 | $25.80 | $25.80 | 5,126,900 | — | — |
| 2014-04-11 | $24.99 | $24.99 | 7,169,000 | — | — |
| 2014-04-10 | $26.68 | $26.68 | 6,090,600 | — | — |
| 2014-04-09 | $29.85 | $29.85 | 2,778,800 | — | — |
| 2014-04-08 | $28.70 | $28.70 | 3,233,600 | — | — |
| 2014-04-07 | $28.35 | $28.35 | 4,789,900 | — | — |
| 2014-04-04 | $30.98 | $30.98 | 3,793,500 | — | — |
| 2014-04-03 | $32.41 | $32.41 | 3,332,400 | — | — |
| 2014-04-02 | $33.39 | $33.39 | 2,543,600 | — | — |
| 2014-04-01 | $33.02 | $33.02 | 2,704,100 | — | — |
| 2014-03-31 | $32.04 | $32.04 | 2,725,900 | — | — |
| 2014-03-28 | $31.99 | $31.99 | 3,752,300 | — | — |
| 2014-03-27 | $30.48 | $30.48 | 5,971,800 | — | — |
| 2014-03-26 | $31.09 | $31.09 | 4,490,500 | — | — |
| 2014-03-25 | $33.72 | $33.72 | 3,019,000 | — | — |
| 2014-03-24 | $33.02 | $33.02 | 4,513,700 | — | — |
| 2014-03-21 | $35.14 | $35.14 | 3,444,600 | — | — |
| 2014-03-20 | $35.60 | $35.60 | 3,882,000 | — | — |
| 2014-03-19 | $35.13 | $35.13 | 3,468,200 | — | — |
| 2014-03-18 | $34.77 | $34.77 | 2,896,300 | — | — |
| 2014-03-17 | $33.60 | $33.60 | 2,911,600 | — | — |
| 2014-03-14 | $32.89 | $32.89 | 3,414,700 | — | — |
| 2014-03-13 | $33.07 | $33.07 | 4,807,700 | — | — |
| 2014-03-12 | $34.18 | $34.18 | 4,938,700 | — | — |
| 2014-03-11 | $34.23 | $34.23 | 5,537,200 | — | — |
| 2014-03-10 | $36.04 | $36.04 | 5,786,700 | — | — |
| 2014-03-07 | $37.85 | $37.85 | 5,974,400 | — | — |
| 2014-03-06 | $39.09 | $39.09 | 8,113,700 | — | — |
| 2014-03-05 | $39.02 | $39.02 | 16,301,800 | — | — |
| 2014-03-04 | $43.67 | $43.67 | 5,596,100 | — | — |
| 2014-03-03 | $40.32 | $40.32 | 3,666,100 | — | — |
| 2014-02-28 | $41.84 | $41.84 | 4,170,200 | — | — |
| 2014-02-27 | $43.07 | $43.07 | 3,199,600 | — | — |
| 2014-02-26 | $42.66 | $42.66 | 7,576,200 | — | — |
| 2014-02-25 | $40.09 | $40.09 | 3,006,100 | — | — |
| 2014-02-24 | $39.75 | $39.75 | 5,717,400 | — | — |
| 2014-02-21 | $37.77 | $37.77 | 6,036,000 | — | — |
| 2014-02-20 | $39.25 | $39.25 | 3,317,000 | — | — |
| 2014-02-19 | $37.96 | $37.96 | 4,577,300 | — | — |
| 2014-02-18 | $39.25 | $39.25 | 3,472,200 | — | — |
| 2014-02-14 | $37.64 | $37.64 | 4,389,500 | — | — |
| 2014-02-13 | $38.16 | $38.16 | 5,568,600 | — | — |
| 2014-02-12 | $36.09 | $36.09 | 7,437,100 | — | — |
| 2014-02-11 | $36.17 | $36.17 | 6,923,100 | — | — |
| 2014-02-10 | $39.12 | $39.12 | 3,057,100 | — | — |
| 2014-02-07 | $38.87 | $38.87 | 3,243,300 | — | — |
| 2014-02-06 | $36.84 | $36.84 | 3,343,000 | — | — |
| 2014-02-05 | $37.39 | $37.39 | 5,167,100 | — | — |
| 2014-02-04 | $37.28 | $37.28 | 4,455,200 | — | — |
| 2014-02-03 | $35.99 | $35.99 | 4,798,000 | — | — |
| 2014-01-31 | $39.13 | $39.13 | 2,859,900 | — | — |
| 2014-01-30 | $39.92 | $39.92 | 3,379,200 | — | — |
| 2014-01-29 | $39.81 | $39.81 | 5,108,600 | — | — |
| 2014-01-28 | $39.68 | $39.68 | 3,515,500 | — | — |
| 2014-01-27 | $37.38 | $37.38 | 5,230,700 | — | — |
| 2014-01-24 | $37.25 | $37.25 | 4,768,300 | — | — |
| 2014-01-23 | $41.08 | $41.08 | 3,193,400 | — | — |
| 2014-01-22 | $42.78 | $42.78 | 1,963,900 | — | — |
| 2014-01-21 | $42.88 | $42.88 | 3,449,100 | — | — |
| 2014-01-17 | $41.75 | $41.75 | 3,189,700 | — | — |
| 2014-01-16 | $42.80 | $42.80 | 4,321,800 | — | — |
| 2014-01-15 | $41.97 | $41.97 | 5,391,200 | — | — |
| 2014-01-14 | $39.67 | $39.67 | 5,854,700 | — | — |
| 2014-01-13 | $35.78 | $35.78 | 3,054,500 | — | — |
| 2014-01-10 | $37.92 | $37.92 | 2,376,300 | — | — |
| 2014-01-09 | $36.91 | $36.91 | 4,396,000 | — | — |
| 2014-01-08 | $38.43 | $38.43 | 3,442,900 | — | — |
| 2014-01-07 | $38.57 | $38.57 | 8,377,400 | — | — |
| 2014-01-06 | $35.73 | $35.73 | 4,606,200 | — | — |
| 2014-01-03 | $35.24 | $35.24 | 5,801,200 | — | — |
| 2014-01-02 | $34.19 | $34.19 | 7,972,500 | — | — |