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
- 1996-11-18 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 | $26.80 | $33.62 | 2,187,696 | — | — |
| 2014-12-30 | $27.15 | $34.06 | 1,750,784 | — | — |
| 2014-12-29 | $27.49 | $34.48 | 1,615,600 | — | — |
| 2014-12-26 | $27.69 | $34.73 | 671,776 | — | — |
| 2014-12-24 | $27.63 | $34.66 | 589,008 | — | — |
| 2014-12-23 | $27.60 | $34.62 | 1,673,280 | — | — |
| 2014-12-22 | $27.52 | $34.51 | 2,141,104 | — | — |
| 2014-12-19 | $27.43 | $34.40 | 4,197,424 | — | — |
| 2014-12-18 | $28.04 | $35.16 | 2,226,224 | — | — |
| 2014-12-17 | $27.15 | $34.06 | 2,196,880 | — | — |
| 2014-12-16 | $26.85 | $33.67 | 2,966,544 | — | — |
| 2014-12-15 | $26.78 | $33.59 | 4,203,920 | — | — |
| 2014-12-12 | $27.48 | $34.47 | 2,309,440 | — | — |
| 2014-12-11 | $27.98 | $35.10 | 2,210,096 | — | — |
| 2014-12-10 | $27.79 | $34.86 | 3,294,368 | — | — |
| 2014-12-09 | $28.41 | $35.63 | 3,011,344 | — | — |
| 2014-12-08 | $28.86 | $36.19 | 3,805,536 | — | — |
| 2014-12-05 | $29.53 | $37.03 | 2,552,480 | — | — |
| 2014-12-04 | $28.85 | $36.18 | 2,225,888 | — | — |
| 2014-12-03 | $29.21 | $36.64 | 1,819,216 | — | — |
| 2014-12-02 | $29.09 | $36.49 | 1,845,648 | — | — |
| 2014-12-01 | $28.79 | $36.10 | 1,909,600 | — | — |
| 2014-11-28 | $29.15 | $36.56 | 1,377,712 | — | — |
| 2014-11-26 | $29.36 | $36.82 | 2,465,344 | — | — |
| 2014-11-25 | $29.02 | $36.40 | 3,136,896 | — | — |
| 2014-11-24 | $28.39 | $35.61 | 2,668,400 | — | — |
| 2014-11-21 | $27.62 | $34.64 | 2,681,056 | — | — |
| 2014-11-20 | $27.06 | $33.94 | 1,898,400 | — | — |
| 2014-11-19 | $27.43 | $34.40 | 1,844,192 | — | — |
| 2014-11-18 | $27.32 | $34.27 | 2,234,400 | — | — |
| 2014-11-17 | $26.87 | $33.70 | 2,184,896 | — | — |
| 2014-11-14 | $26.69 | $33.47 | 1,806,336 | — | — |
| 2014-11-13 | $26.54 | $33.29 | 1,400,224 | — | — |
| 2014-11-12 | $26.43 | $33.15 | 2,185,904 | — | — |
| 2014-11-11 | $26.92 | $33.76 | 846,608 | — | — |
| 2014-11-10 | $26.79 | $33.60 | 1,800,064 | — | — |
| 2014-11-07 | $27.00 | $33.87 | 1,813,168 | — | — |
| 2014-11-06 | $27.34 | $34.29 | 1,473,472 | — | — |
| 2014-11-05 | $27.61 | $34.63 | 1,031,296 | — | — |
| 2014-11-04 | $27.53 | $34.53 | 1,683,024 | — | — |
| 2014-11-03 | $27.62 | $34.64 | 1,495,088 | — | — |
| 2014-10-31 | $27.96 | $35.07 | 2,062,816 | — | — |
| 2014-10-30 | $27.47 | $34.46 | 2,535,344 | — | — |
| 2014-10-29 | $27.86 | $34.94 | 3,795,792 | — | — |
| 2014-10-28 | $29.00 | $36.37 | 2,412,368 | — | — |
| 2014-10-27 | $28.10 | $35.24 | 1,704,528 | — | — |
| 2014-10-24 | $28.52 | $35.77 | 1,300,320 | — | — |
| 2014-10-23 | $28.35 | $35.56 | 2,349,312 | — | — |
| 2014-10-22 | $27.79 | $34.86 | 1,673,952 | — | — |
| 2014-10-21 | $28.38 | $35.59 | 1,670,928 | — | — |
| 2014-10-20 | $27.76 | $34.82 | 2,832,928 | — | — |
| 2014-10-17 | $27.32 | $34.27 | 2,260,608 | — | — |
| 2014-10-16 | $26.66 | $33.44 | 4,343,024 | — | — |
| 2014-10-15 | $27.60 | $34.62 | 4,897,760 | — | — |
| 2014-10-14 | $28.13 | $35.28 | 2,596,832 | — | — |
| 2014-10-13 | $28.13 | $35.29 | 2,213,008 | — | — |
| 2014-10-10 | $28.35 | $35.56 | 3,021,424 | — | — |
| 2014-10-09 | $29.07 | $36.46 | 3,152,352 | — | — |
| 2014-10-08 | $30.29 | $37.99 | 2,446,864 | — | — |
| 2014-10-07 | $29.79 | $37.36 | 2,446,192 | — | — |
| 2014-10-06 | $30.63 | $38.41 | 1,805,776 | — | — |
| 2014-10-03 | $30.59 | $38.37 | 1,615,152 | — | — |
| 2014-10-02 | $30.62 | $38.40 | 3,925,376 | — | — |
| 2014-10-01 | $31.09 | $38.99 | 1,809,024 | — | — |
| 2014-09-30 | $31.13 | $39.04 | 1,273,216 | — | — |
| 2014-09-29 | $31.15 | $39.07 | 1,301,104 | — | — |
| 2014-09-26 | $31.58 | $39.61 | 1,323,168 | — | — |
| 2014-09-25 | $31.29 | $39.24 | 2,092,944 | — | — |
| 2014-09-24 | $31.93 | $40.05 | 1,388,688 | — | — |
| 2014-09-23 | $31.50 | $39.51 | 1,339,184 | — | — |
| 2014-09-22 | $32.04 | $40.19 | 1,892,576 | — | — |
| 2014-09-19 | $32.15 | $40.33 | 3,116,288 | — | — |
| 2014-09-18 | $31.95 | $40.07 | 1,934,352 | — | — |
| 2014-09-17 | $31.30 | $39.26 | 1,681,456 | — | — |
| 2014-09-16 | $31.21 | $39.15 | 1,428,000 | — | — |
| 2014-09-15 | $31.18 | $39.11 | 991,536 | — | — |
| 2014-09-12 | $31.28 | $39.23 | 1,806,672 | — | — |
| 2014-09-11 | $31.47 | $39.48 | 1,336,720 | — | — |
| 2014-09-10 | $31.51 | $39.52 | 2,237,648 | — | — |
| 2014-09-09 | $30.99 | $38.87 | 1,145,200 | — | — |
| 2014-09-08 | $31.18 | $39.11 | 1,066,912 | — | — |
| 2014-09-05 | $31.39 | $39.38 | 1,577,520 | — | — |
| 2014-09-04 | $31.13 | $39.05 | 1,905,456 | — | — |
| 2014-09-03 | $31.23 | $39.17 | 1,926,064 | — | — |
| 2014-09-02 | $30.54 | $38.30 | 1,108,464 | — | — |
| 2014-08-29 | $30.63 | $38.42 | 1,213,408 | — | — |
| 2014-08-28 | $30.71 | $38.52 | 1,585,696 | — | — |
| 2014-08-27 | $31.32 | $39.29 | 2,833,824 | — | — |
| 2014-08-26 | $30.85 | $38.69 | 2,074,912 | — | — |
| 2014-08-25 | $30.26 | $37.95 | 3,254,272 | — | — |
| 2014-08-22 | $29.72 | $37.28 | 2,296,448 | — | — |
| 2014-08-21 | $29.79 | $37.36 | 2,104,480 | — | — |
| 2014-08-20 | $29.50 | $37.00 | 963,424 | — | — |
| 2014-08-19 | $29.55 | $37.07 | 1,189,216 | — | — |
| 2014-08-18 | $29.47 | $36.97 | 1,285,760 | — | — |
| 2014-08-15 | $29.40 | $36.88 | 4,106,032 | — | — |
| 2014-08-14 | $29.60 | $37.12 | 1,839,936 | — | — |
| 2014-08-13 | $29.61 | $37.14 | 1,622,432 | — | — |
| 2014-08-12 | $29.28 | $36.72 | 1,352,288 | — | — |
| 2014-08-11 | $29.36 | $36.82 | 1,709,008 | — | — |
| 2014-08-08 | $29.73 | $37.29 | 1,847,104 | — | — |
| 2014-08-07 | $29.11 | $36.51 | 2,632,784 | — | — |
| 2014-08-06 | $29.30 | $36.75 | 1,915,200 | — | — |
| 2014-08-05 | $29.30 | $36.75 | 3,176,432 | — | — |
| 2014-08-04 | $30.17 | $37.84 | 2,869,328 | — | — |
| 2014-08-01 | $30.30 | $38.01 | 2,370,368 | — | — |
| 2014-07-31 | $30.50 | $38.26 | 3,759,728 | — | — |
| 2014-07-30 | $31.58 | $39.61 | 1,606,416 | — | — |
| 2014-07-29 | $31.87 | $39.97 | 3,495,072 | — | — |
| 2014-07-28 | $32.03 | $40.17 | 1,808,240 | — | — |
| 2014-07-25 | $32.03 | $40.17 | 1,169,504 | — | — |
| 2014-07-24 | $32.42 | $40.66 | 2,031,680 | — | — |
| 2014-07-23 | $31.83 | $39.92 | 2,528,736 | — | — |
| 2014-07-22 | $31.07 | $38.97 | 4,826,752 | — | — |
| 2014-07-21 | $32.01 | $40.15 | 1,094,352 | — | — |
| 2014-07-18 | $32.29 | $40.49 | 1,148,672 | — | — |
| 2014-07-17 | $31.90 | $40.01 | 2,316,608 | — | — |
| 2014-07-16 | $32.64 | $40.94 | 2,197,888 | — | — |
| 2014-07-15 | $32.24 | $40.44 | 2,747,472 | — | — |
| 2014-07-14 | $31.66 | $39.71 | 1,459,360 | — | — |
| 2014-07-11 | $30.96 | $38.84 | 1,350,272 | — | — |
| 2014-07-10 | $30.97 | $38.85 | 2,848,160 | — | — |
| 2014-07-09 | $31.78 | $39.86 | 1,544,592 | — | — |
| 2014-07-08 | $31.10 | $39.01 | 2,226,000 | — | — |
| 2014-07-07 | $31.66 | $39.71 | 1,384,096 | — | — |
| 2014-07-03 | $32.18 | $40.36 | 1,816,752 | — | — |
| 2014-07-02 | $31.46 | $39.46 | 1,127,616 | — | — |
| 2014-07-01 | $31.49 | $39.50 | 1,473,136 | — | — |
| 2014-06-30 | $31.41 | $39.40 | 1,695,904 | — | — |
| 2014-06-27 | $31.74 | $39.81 | 2,102,800 | — | — |
| 2014-06-26 | $31.71 | $39.77 | 3,956,848 | — | — |
| 2014-06-25 | $32.57 | $40.85 | 3,554,992 | — | — |
| 2014-06-24 | $32.45 | $40.70 | 2,348,752 | — | — |
| 2014-06-23 | $32.80 | $41.14 | 1,848,224 | — | — |
| 2014-06-20 | $32.91 | $41.28 | 4,724,048 | — | — |
| 2014-06-19 | $33.91 | $42.53 | 4,151,056 | — | — |
| 2014-06-18 | $33.50 | $42.02 | 4,216,688 | — | — |
| 2014-06-17 | $33.01 | $41.40 | 4,305,840 | — | — |
| 2014-06-16 | $33.29 | $41.76 | 1,606,752 | — | — |
| 2014-06-13 | $33.56 | $42.10 | 1,513,456 | — | — |
| 2014-06-12 | $33.69 | $42.25 | 1,560,384 | — | — |
| 2014-06-11 | $33.91 | $42.53 | 1,584,352 | — | — |
| 2014-06-10 | $34.11 | $42.78 | 1,775,424 | — | — |
| 2014-06-09 | $34.43 | $43.18 | 1,733,984 | — | — |
| 2014-06-06 | $34.59 | $43.38 | 3,392,704 | — | — |
| 2014-06-05 | $33.60 | $42.15 | 5,793,562 | — | — |
| 2014-06-04 | $34.53 | $43.31 | 1,204,160 | — | — |
| 2014-06-03 | $34.36 | $43.10 | 1,066,478 | — | — |
| 2014-06-02 | $34.44 | $43.19 | 1,108,616 | — | — |
| 2014-05-30 | $34.53 | $43.31 | 1,330,222 | — | — |
| 2014-05-29 | $34.96 | $43.84 | 860,601 | — | — |
| 2014-05-28 | $35.06 | $43.97 | 875,155 | — | — |
| 2014-05-27 | $35.19 | $44.14 | 2,065,583 | — | — |
| 2014-05-23 | $34.72 | $43.54 | 1,695,966 | — | — |
| 2014-05-22 | $35.40 | $43.31 | 1,624,601 | — | — |
| 2014-05-21 | $35.26 | $43.14 | 1,535,043 | — | — |
| 2014-05-20 | $35.28 | $43.16 | 2,718,780 | — | — |
| 2014-05-19 | $35.49 | $43.42 | 4,826,384 | — | — |
| 2014-05-16 | $35.93 | $43.95 | 2,040,464 | — | — |
| 2014-05-15 | $35.84 | $43.85 | 2,350,337 | — | — |
| 2014-05-14 | $36.25 | $44.35 | 1,067,535 | — | — |
| 2014-05-13 | $36.63 | $44.82 | 670,100 | — | — |
| 2014-05-12 | $36.57 | $44.73 | 998,048 | — | — |
| 2014-05-09 | $36.18 | $44.26 | 1,576,360 | — | — |
| 2014-05-08 | $36.52 | $44.68 | 1,047,816 | — | — |
| 2014-05-07 | $36.29 | $44.39 | 1,070,352 | — | — |
| 2014-05-06 | $36.13 | $44.20 | 1,789,984 | — | — |
| 2014-05-05 | $36.97 | $45.22 | 981,615 | — | — |
| 2014-05-02 | $37.32 | $45.65 | 1,166,365 | — | — |
| 2014-05-01 | $37.66 | $46.07 | 826,679 | — | — |
| 2014-04-30 | $37.51 | $45.89 | 953,210 | — | — |
| 2014-04-29 | $37.87 | $46.33 | 1,674,956 | — | — |
| 2014-04-28 | $37.12 | $45.41 | 1,510,746 | — | — |
| 2014-04-25 | $36.80 | $45.03 | 2,562,788 | — | — |
| 2014-04-24 | $37.47 | $45.84 | 1,206,038 | — | — |
| 2014-04-23 | $37.72 | $46.15 | 976,334 | — | — |
| 2014-04-22 | $37.89 | $46.35 | 766,583 | — | — |
| 2014-04-21 | $37.61 | $46.01 | 512,111 | — | — |
| 2014-04-17 | $37.73 | $46.16 | 1,468,374 | — | — |
| 2014-04-16 | $37.04 | $45.32 | 1,008,612 | — | — |
| 2014-04-15 | $36.86 | $45.09 | 1,621,902 | — | — |
| 2014-04-14 | $37.27 | $45.60 | 1,405,225 | — | — |
| 2014-04-11 | $36.90 | $45.14 | 2,411,725 | — | — |
| 2014-04-10 | $37.45 | $45.82 | 1,352,172 | — | — |
| 2014-04-09 | $38.52 | $47.12 | 781,255 | — | — |
| 2014-04-08 | $37.84 | $46.29 | 1,363,674 | — | — |
| 2014-04-07 | $37.79 | $46.23 | 1,141,364 | — | — |
| 2014-04-04 | $38.37 | $46.94 | 1,150,989 | — | — |
| 2014-04-03 | $38.36 | $46.92 | 1,758,997 | — | — |
| 2014-04-02 | $39.22 | $47.97 | 1,578,238 | — | — |
| 2014-04-01 | $39.08 | $47.81 | 1,986,119 | — | — |
| 2014-03-31 | $38.19 | $46.72 | 1,104,860 | — | — |
| 2014-03-28 | $37.76 | $46.19 | 1,716,624 | — | — |
| 2014-03-27 | $37.37 | $45.71 | 1,356,045 | — | — |
| 2014-03-26 | $37.58 | $45.97 | 989,010 | — | — |
| 2014-03-25 | $37.80 | $46.24 | 1,462,622 | — | — |
| 2014-03-24 | $37.41 | $45.77 | 1,512,625 | — | — |
| 2014-03-21 | $37.71 | $46.13 | 1,375,060 | — | — |
| 2014-03-20 | $38.18 | $46.70 | 1,187,610 | — | — |
| 2014-03-19 | $38.09 | $46.60 | 2,986,163 | — | — |
| 2014-03-18 | $37.99 | $46.47 | 1,862,288 | — | — |
| 2014-03-17 | $37.26 | $45.58 | 1,720,263 | — | — |
| 2014-03-14 | $36.89 | $45.13 | 3,021,728 | — | — |
| 2014-03-13 | $37.04 | $45.32 | 3,786,550 | — | — |
| 2014-03-12 | $38.61 | $47.23 | 1,918,393 | — | — |
| 2014-03-11 | $39.07 | $47.80 | 1,958,888 | — | — |
| 2014-03-10 | $39.62 | $48.48 | 2,027,318 | — | — |
| 2014-03-07 | $40.20 | $49.18 | 2,289,536 | — | — |
| 2014-03-06 | $41.18 | $50.37 | 1,455,462 | — | — |
| 2014-03-05 | $40.45 | $49.49 | 1,470,604 | — | — |
| 2014-03-04 | $40.60 | $49.66 | 1,309,564 | — | — |
| 2014-03-03 | $39.92 | $48.84 | 1,872,617 | — | — |
| 2014-02-28 | $41.18 | $50.38 | 1,310,503 | — | — |
| 2014-02-27 | $40.85 | $49.98 | 1,233,857 | — | — |
| 2014-02-26 | $40.76 | $49.86 | 1,450,650 | — | — |
| 2014-02-25 | $41.27 | $50.49 | 1,203,926 | — | — |
| 2014-02-24 | $41.64 | $50.95 | 1,899,261 | — | — |
| 2014-02-21 | $40.99 | $50.14 | 1,801,487 | — | — |
| 2014-02-20 | $41.18 | $50.37 | 870,578 | — | — |
| 2014-02-19 | $41.19 | $50.39 | 1,281,863 | — | — |
| 2014-02-18 | $42.08 | $51.48 | 1,510,394 | — | — |
| 2014-02-14 | $41.68 | $50.99 | 565,635 | — | — |
| 2014-02-13 | $41.75 | $51.07 | 603,665 | — | — |
| 2014-02-12 | $41.68 | $50.99 | 902,387 | — | — |
| 2014-02-11 | $41.39 | $50.63 | 540,869 | — | — |
| 2014-02-10 | $40.90 | $50.04 | 816,585 | — | — |
| 2014-02-07 | $41.39 | $50.63 | 959,197 | — | — |
| 2014-02-06 | $41.41 | $50.65 | 1,469,078 | — | — |
| 2014-02-05 | $40.49 | $49.54 | 1,616,033 | — | — |
| 2014-02-04 | $40.17 | $49.14 | 2,467,948 | — | — |
| 2014-02-03 | $39.98 | $48.91 | 2,531,331 | — | — |
| 2014-01-31 | $41.05 | $50.22 | 2,477,573 | — | — |
| 2014-01-30 | $42.74 | $52.29 | 1,594,201 | — | — |
| 2014-01-29 | $42.20 | $51.62 | 1,244,186 | — | — |
| 2014-01-28 | $43.09 | $52.72 | 872,104 | — | — |
| 2014-01-27 | $42.55 | $52.05 | 998,987 | — | — |
| 2014-01-24 | $42.39 | $51.85 | 1,704,769 | — | — |
| 2014-01-23 | $43.58 | $53.31 | 1,694,792 | — | — |
| 2014-01-22 | $43.19 | $52.83 | 1,184,676 | — | — |
| 2014-01-21 | $43.52 | $53.24 | 2,300,100 | — | — |
| 2014-01-17 | $44.53 | $54.48 | 4,666,635 | — | — |
| 2014-01-16 | $45.93 | $56.19 | 1,592,675 | — | — |
| 2014-01-15 | $46.34 | $56.69 | 2,314,772 | — | — |
| 2014-01-14 | $45.32 | $55.45 | 2,074,856 | — | — |
| 2014-01-13 | $44.27 | $54.16 | 2,923,132 | — | — |
| 2014-01-10 | $43.00 | $52.60 | 1,788,575 | — | — |
| 2014-01-09 | $42.00 | $51.38 | 933,726 | — | — |
| 2014-01-08 | $42.07 | $51.47 | 1,501,474 | — | — |
| 2014-01-07 | $41.06 | $50.24 | 1,476,355 | — | — |
| 2014-01-06 | $40.14 | $49.11 | 571,504 | — | — |
| 2014-01-03 | $39.86 | $48.77 | 631,600 | — | — |
| 2014-01-02 | $39.75 | $48.63 | 1,369,074 | — | — |