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
- 1992-06-05 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 | $25.29 | $33.53 | 3,382,900 | — | — |
| 2014-12-30 | $24.94 | $33.07 | 2,716,100 | — | — |
| 2014-12-29 | $24.90 | $33.01 | 2,930,500 | — | — |
| 2014-12-26 | $24.91 | $33.03 | 1,847,300 | — | — |
| 2014-12-24 | $24.80 | $32.88 | 1,303,600 | — | — |
| 2014-12-23 | $24.81 | $32.90 | 3,339,400 | — | — |
| 2014-12-22 | $24.95 | $33.08 | 4,023,600 | — | — |
| 2014-12-19 | $24.83 | $32.92 | 8,121,500 | — | — |
| 2014-12-18 | $24.47 | $32.44 | 4,066,800 | — | — |
| 2014-12-17 | $24.19 | $32.07 | 4,707,200 | — | — |
| 2014-12-16 | $23.37 | $30.99 | 4,613,600 | — | — |
| 2014-12-15 | $23.78 | $31.53 | 4,502,000 | — | — |
| 2014-12-12 | $23.99 | $31.81 | 6,277,400 | — | — |
| 2014-12-11 | $24.36 | $32.30 | 7,415,500 | — | — |
| 2014-12-10 | $23.76 | $31.50 | 6,296,100 | — | — |
| 2014-12-09 | $24.63 | $32.66 | 7,340,500 | — | — |
| 2014-12-08 | $24.91 | $33.03 | 3,807,600 | — | — |
| 2014-12-05 | $24.89 | $33.00 | 5,538,100 | — | — |
| 2014-12-04 | $24.57 | $32.58 | 7,921,000 | — | — |
| 2014-12-03 | $25.10 | $33.28 | 5,381,900 | — | — |
| 2014-12-02 | $25.37 | $33.64 | 3,472,500 | — | — |
| 2014-12-01 | $25.10 | $33.28 | 4,397,300 | — | — |
| 2014-11-28 | $25.49 | $33.80 | 2,038,000 | — | — |
| 2014-11-26 | $25.36 | $33.62 | 2,948,000 | — | — |
| 2014-11-25 | $25.53 | $33.77 | 5,109,700 | — | — |
| 2014-11-24 | $25.58 | $33.83 | 5,810,700 | — | — |
| 2014-11-21 | $25.49 | $33.71 | 8,477,300 | — | — |
| 2014-11-20 | $25.30 | $33.46 | 9,452,100 | — | — |
| 2014-11-19 | $24.86 | $32.88 | 4,962,400 | — | — |
| 2014-11-18 | $24.63 | $32.58 | 4,053,200 | — | — |
| 2014-11-17 | $24.49 | $32.39 | 3,969,000 | — | — |
| 2014-11-14 | $24.38 | $32.25 | 3,851,000 | — | — |
| 2014-11-13 | $24.29 | $32.13 | 5,674,200 | — | — |
| 2014-11-12 | $24.01 | $31.76 | 8,018,800 | — | — |
| 2014-11-11 | $23.95 | $31.68 | 11,141,300 | — | — |
| 2014-11-10 | $23.43 | $30.99 | 8,041,800 | — | — |
| 2014-11-07 | $23.13 | $30.59 | 5,586,200 | — | — |
| 2014-11-06 | $22.94 | $30.34 | 4,814,700 | — | — |
| 2014-11-05 | $22.51 | $29.77 | 4,344,200 | — | — |
| 2014-11-04 | $22.64 | $29.94 | 3,537,000 | — | — |
| 2014-11-03 | $22.97 | $30.38 | 4,330,700 | — | — |
| 2014-10-31 | $22.79 | $30.14 | 5,185,400 | — | — |
| 2014-10-30 | $22.81 | $30.17 | 4,175,900 | — | — |
| 2014-10-29 | $22.92 | $30.31 | 5,901,200 | — | — |
| 2014-10-28 | $23.22 | $30.71 | 4,654,400 | — | — |
| 2014-10-27 | $22.93 | $30.33 | 3,868,400 | — | — |
| 2014-10-24 | $22.96 | $30.37 | 4,199,400 | — | — |
| 2014-10-23 | $22.94 | $30.34 | 5,707,900 | — | — |
| 2014-10-22 | $22.70 | $30.02 | 5,915,900 | — | — |
| 2014-10-21 | $22.50 | $29.76 | 7,016,300 | — | — |
| 2014-10-20 | $22.11 | $29.24 | 9,361,200 | — | — |
| 2014-10-17 | $21.56 | $28.52 | 14,826,300 | — | — |
| 2014-10-16 | $20.31 | $26.86 | 10,198,900 | — | — |
| 2014-10-15 | $20.63 | $27.29 | 11,017,600 | — | — |
| 2014-10-14 | $20.03 | $26.49 | 6,623,000 | — | — |
| 2014-10-13 | $19.49 | $25.78 | 7,539,000 | — | — |
| 2014-10-10 | $19.84 | $26.24 | 10,877,200 | — | — |
| 2014-10-09 | $20.64 | $27.30 | 4,822,100 | — | — |
| 2014-10-08 | $21.00 | $27.78 | 5,871,000 | — | — |
| 2014-10-07 | $20.74 | $27.43 | 3,890,200 | — | — |
| 2014-10-06 | $20.94 | $27.70 | 3,257,700 | — | — |
| 2014-10-03 | $20.73 | $27.42 | 4,204,800 | — | — |
| 2014-10-02 | $20.50 | $27.11 | 5,267,300 | — | — |
| 2014-10-01 | $20.32 | $26.88 | 4,095,800 | — | — |
| 2014-09-30 | $20.52 | $27.14 | 4,329,200 | — | — |
| 2014-09-29 | $20.73 | $27.42 | 3,184,100 | — | — |
| 2014-09-26 | $20.90 | $27.64 | 2,927,000 | — | — |
| 2014-09-25 | $20.81 | $27.52 | 6,023,600 | — | — |
| 2014-09-24 | $21.20 | $28.04 | 7,836,400 | — | — |
| 2014-09-23 | $21.28 | $28.15 | 5,783,900 | — | — |
| 2014-09-22 | $21.37 | $28.26 | 5,332,800 | — | — |
| 2014-09-19 | $21.95 | $29.03 | 6,740,500 | — | — |
| 2014-09-18 | $22.16 | $29.31 | 3,264,000 | — | — |
| 2014-09-17 | $22.23 | $29.40 | 7,911,100 | — | — |
| 2014-09-16 | $21.60 | $28.57 | 3,918,500 | — | — |
| 2014-09-15 | $21.62 | $28.60 | 5,585,400 | — | — |
| 2014-09-12 | $21.46 | $28.38 | 7,412,000 | — | — |
| 2014-09-11 | $21.95 | $29.03 | 4,914,100 | — | — |
| 2014-09-10 | $21.96 | $29.04 | 4,694,200 | — | — |
| 2014-09-09 | $21.69 | $28.69 | 4,112,000 | — | — |
| 2014-09-08 | $21.62 | $28.60 | 4,550,700 | — | — |
| 2014-09-05 | $21.46 | $28.38 | 5,146,500 | — | — |
| 2014-09-04 | $21.36 | $28.25 | 7,276,900 | — | — |
| 2014-09-03 | $21.09 | $27.89 | 5,850,700 | — | — |
| 2014-09-02 | $21.64 | $28.62 | 4,972,800 | — | — |
| 2014-08-29 | $21.68 | $28.67 | 3,580,400 | — | — |
| 2014-08-28 | $21.66 | $28.65 | 2,912,200 | — | — |
| 2014-08-27 | $21.70 | $28.70 | 2,119,500 | — | — |
| 2014-08-26 | $21.60 | $28.57 | 2,802,600 | — | — |
| 2014-08-25 | $21.59 | $28.56 | 4,328,900 | — | — |
| 2014-08-22 | $21.84 | $28.89 | 2,914,100 | — | — |
| 2014-08-21 | $21.80 | $28.83 | 3,013,500 | — | — |
| 2014-08-20 | $21.89 | $28.95 | 5,321,600 | — | — |
| 2014-08-19 | $21.82 | $28.86 | 8,605,100 | — | — |
| 2014-08-18 | $21.13 | $27.95 | 7,158,100 | — | — |
| 2014-08-15 | $20.84 | $27.56 | 4,656,900 | — | — |
| 2014-08-14 | $20.87 | $27.60 | 5,519,400 | — | — |
| 2014-08-13 | $20.34 | $26.90 | 4,618,900 | — | — |
| 2014-08-12 | $20.27 | $26.81 | 7,351,500 | — | — |
| 2014-08-11 | $20.67 | $27.34 | 5,938,300 | — | — |
| 2014-08-08 | $20.62 | $27.27 | 8,058,100 | — | — |
| 2014-08-07 | $20.11 | $26.60 | 4,973,000 | — | — |
| 2014-08-06 | $20.16 | $26.66 | 5,023,800 | — | — |
| 2014-08-05 | $20.27 | $26.73 | 6,108,600 | — | — |
| 2014-08-04 | $20.58 | $27.14 | 7,668,300 | — | — |
| 2014-08-01 | $20.41 | $26.91 | 14,056,000 | — | — |
| 2014-07-31 | $20.70 | $27.29 | 7,642,900 | — | — |
| 2014-07-30 | $20.86 | $27.50 | 6,769,600 | — | — |
| 2014-07-29 | $20.97 | $27.65 | 10,284,600 | — | — |
| 2014-07-28 | $21.48 | $28.32 | 12,900,700 | — | — |
| 2014-07-25 | $21.61 | $28.49 | 16,941,200 | — | — |
| 2014-07-24 | $21.94 | $28.93 | 26,162,200 | — | — |
| 2014-07-23 | $24.80 | $32.70 | 6,817,800 | — | — |
| 2014-07-22 | $24.30 | $32.04 | 3,405,200 | — | — |
| 2014-07-21 | $23.84 | $31.43 | 3,354,700 | — | — |
| 2014-07-18 | $23.90 | $31.51 | 2,769,300 | — | — |
| 2014-07-17 | $23.71 | $31.26 | 5,829,200 | — | — |
| 2014-07-16 | $24.69 | $32.55 | 7,052,300 | — | — |
| 2014-07-15 | $24.17 | $31.87 | 4,578,900 | — | — |
| 2014-07-14 | $24.10 | $31.78 | 3,309,700 | — | — |
| 2014-07-11 | $24.11 | $31.79 | 4,343,700 | — | — |
| 2014-07-10 | $24.42 | $32.20 | 4,416,100 | — | — |
| 2014-07-09 | $24.45 | $32.24 | 4,186,100 | — | — |
| 2014-07-08 | $24.35 | $32.11 | 3,498,900 | — | — |
| 2014-07-07 | $24.36 | $32.12 | 3,083,400 | — | — |
| 2014-07-03 | $24.82 | $32.73 | 2,463,600 | — | — |
| 2014-07-02 | $24.67 | $32.53 | 4,353,900 | — | — |
| 2014-07-01 | $25.10 | $33.09 | 5,853,300 | — | — |
| 2014-06-30 | $24.58 | $32.41 | 7,242,100 | — | — |
| 2014-06-27 | $23.83 | $31.42 | 5,370,700 | — | — |
| 2014-06-26 | $23.88 | $31.49 | 3,941,400 | — | — |
| 2014-06-25 | $24.06 | $31.72 | 2,836,400 | — | — |
| 2014-06-24 | $23.89 | $31.50 | 7,249,200 | — | — |
| 2014-06-23 | $23.60 | $31.12 | 4,665,900 | — | — |
| 2014-06-20 | $23.57 | $31.08 | 5,585,700 | — | — |
| 2014-06-19 | $23.42 | $30.88 | 3,364,300 | — | — |
| 2014-06-18 | $23.44 | $30.91 | 5,502,500 | — | — |
| 2014-06-17 | $23.48 | $30.96 | 4,596,900 | — | — |
| 2014-06-16 | $23.71 | $31.26 | 3,433,500 | — | — |
| 2014-06-13 | $23.44 | $30.91 | 4,507,100 | — | — |
| 2014-06-12 | $23.52 | $31.01 | 4,782,900 | — | — |
| 2014-06-11 | $23.97 | $31.60 | 5,149,100 | — | — |
| 2014-06-10 | $24.39 | $32.16 | 3,012,000 | — | — |
| 2014-06-09 | $24.61 | $32.45 | 4,619,300 | — | — |
| 2014-06-06 | $24.42 | $32.20 | 3,616,400 | — | — |
| 2014-06-05 | $24.00 | $31.64 | 4,100,500 | — | — |
| 2014-06-04 | $23.69 | $31.24 | 2,565,300 | — | — |
| 2014-06-03 | $23.74 | $31.30 | 2,431,700 | — | — |
| 2014-06-02 | $23.74 | $31.30 | 2,774,500 | — | — |
| 2014-05-30 | $23.68 | $31.22 | 3,635,500 | — | — |
| 2014-05-29 | $23.88 | $31.49 | 6,980,300 | — | — |
| 2014-05-28 | $23.33 | $30.76 | 5,696,500 | — | — |
| 2014-05-27 | $23.13 | $30.50 | 6,009,000 | — | — |
| 2014-05-23 | $23.57 | $31.08 | 8,353,300 | — | — |
| 2014-05-22 | $22.65 | $29.86 | 6,300,200 | — | — |
| 2014-05-21 | $22.12 | $29.17 | 4,388,800 | — | — |
| 2014-05-20 | $21.92 | $28.90 | 5,002,400 | — | — |
| 2014-05-19 | $21.96 | $28.95 | 3,385,600 | — | — |
| 2014-05-16 | $22.19 | $29.26 | 4,717,200 | — | — |
| 2014-05-15 | $22.25 | $29.34 | 7,068,900 | — | — |
| 2014-05-14 | $22.12 | $29.17 | 8,802,500 | — | — |
| 2014-05-13 | $23.07 | $30.42 | 9,417,800 | — | — |
| 2014-05-12 | $22.62 | $29.77 | 7,010,500 | — | — |
| 2014-05-09 | $22.01 | $28.97 | 6,494,900 | — | — |
| 2014-05-08 | $22.23 | $29.26 | 4,900,100 | — | — |
| 2014-05-07 | $22.42 | $29.51 | 7,108,600 | — | — |
| 2014-05-06 | $22.43 | $29.52 | 10,899,400 | — | — |
| 2014-05-05 | $22.98 | $30.25 | 5,370,800 | — | — |
| 2014-05-02 | $23.12 | $30.43 | 5,772,600 | — | — |
| 2014-05-01 | $22.83 | $30.05 | 5,922,600 | — | — |
| 2014-04-30 | $22.28 | $29.33 | 4,045,900 | — | — |
| 2014-04-29 | $22.38 | $29.46 | 5,002,000 | — | — |
| 2014-04-28 | $22.54 | $29.67 | 7,334,600 | — | — |
| 2014-04-25 | $22.49 | $29.60 | 9,927,900 | — | — |
| 2014-04-24 | $23.13 | $30.45 | 15,567,100 | — | — |
| 2014-04-23 | $21.35 | $28.10 | 12,924,900 | — | — |
| 2014-04-22 | $21.84 | $28.75 | 8,233,500 | — | — |
| 2014-04-21 | $21.58 | $28.41 | 4,684,400 | — | — |
| 2014-04-17 | $21.50 | $28.30 | 4,370,900 | — | — |
| 2014-04-16 | $21.86 | $28.77 | 3,457,400 | — | — |
| 2014-04-15 | $21.68 | $28.54 | 4,850,300 | — | — |
| 2014-04-14 | $21.76 | $28.64 | 5,369,700 | — | — |
| 2014-04-11 | $21.61 | $28.45 | 5,704,500 | — | — |
| 2014-04-10 | $21.79 | $28.68 | 5,891,700 | — | — |
| 2014-04-09 | $21.94 | $28.88 | 4,342,700 | — | — |
| 2014-04-08 | $21.84 | $28.75 | 4,565,200 | — | — |
| 2014-04-07 | $21.77 | $28.66 | 8,328,700 | — | — |
| 2014-04-04 | $22.31 | $29.37 | 8,748,700 | — | — |
| 2014-04-03 | $22.43 | $29.52 | 4,122,300 | — | — |
| 2014-04-02 | $22.25 | $29.29 | 3,460,500 | — | — |
| 2014-04-01 | $22.13 | $29.13 | 4,505,000 | — | — |
| 2014-03-31 | $21.65 | $28.50 | 8,506,500 | — | — |
| 2014-03-28 | $21.67 | $28.52 | 6,673,300 | — | — |
| 2014-03-27 | $21.24 | $27.96 | 6,320,900 | — | — |
| 2014-03-26 | $21.15 | $27.84 | 6,520,300 | — | — |
| 2014-03-25 | $21.45 | $28.23 | 7,556,300 | — | — |
| 2014-03-24 | $21.26 | $27.98 | 7,463,500 | — | — |
| 2014-03-21 | $21.42 | $28.20 | 10,678,600 | — | — |
| 2014-03-20 | $21.87 | $28.79 | 7,860,100 | — | — |
| 2014-03-19 | $22.49 | $29.60 | 7,574,500 | — | — |
| 2014-03-18 | $22.45 | $29.55 | 5,467,500 | — | — |
| 2014-03-17 | $22.05 | $29.02 | 4,891,300 | — | — |
| 2014-03-14 | $22.04 | $29.01 | 5,928,800 | — | — |
| 2014-03-13 | $22.16 | $29.17 | 5,725,700 | — | — |
| 2014-03-12 | $22.65 | $29.81 | 6,640,600 | — | — |
| 2014-03-11 | $22.62 | $29.77 | 8,962,100 | — | — |
| 2014-03-10 | $22.77 | $29.97 | 7,887,100 | — | — |
| 2014-03-07 | $23.47 | $30.89 | 6,456,200 | — | — |
| 2014-03-06 | $23.86 | $31.41 | 4,005,200 | — | — |
| 2014-03-05 | $23.96 | $31.54 | 7,936,800 | — | — |
| 2014-03-04 | $24.33 | $32.03 | 6,204,400 | — | — |
| 2014-03-03 | $24.29 | $31.97 | 4,860,900 | — | — |
| 2014-02-28 | $24.56 | $32.33 | 7,815,500 | — | — |
| 2014-02-27 | $24.87 | $32.74 | 6,737,200 | — | — |
| 2014-02-26 | $24.85 | $32.71 | 14,335,800 | — | — |
| 2014-02-25 | $24.14 | $31.78 | 5,593,100 | — | — |
| 2014-02-24 | $23.71 | $31.21 | 5,066,600 | — | — |
| 2014-02-21 | $23.65 | $31.13 | 5,139,000 | — | — |
| 2014-02-20 | $23.33 | $30.71 | 5,310,800 | — | — |
| 2014-02-19 | $23.16 | $30.49 | 4,885,000 | — | — |
| 2014-02-18 | $23.31 | $30.68 | 6,194,600 | — | — |
| 2014-02-14 | $23.62 | $31.09 | 4,936,800 | — | — |
| 2014-02-13 | $23.24 | $30.59 | 5,622,100 | — | — |
| 2014-02-12 | $23.23 | $30.58 | 7,585,500 | — | — |
| 2014-02-11 | $23.33 | $30.71 | 6,587,900 | — | — |
| 2014-02-10 | $23.55 | $31.00 | 8,163,400 | — | — |
| 2014-02-07 | $23.89 | $31.45 | 7,465,400 | — | — |
| 2014-02-06 | $23.57 | $31.03 | 12,389,200 | — | — |
| 2014-02-05 | $22.69 | $29.87 | 6,892,800 | — | — |
| 2014-02-04 | $23.07 | $30.32 | 6,721,200 | — | — |
| 2014-02-03 | $22.88 | $30.07 | 8,989,100 | — | — |
| 2014-01-31 | $23.48 | $30.86 | 11,306,600 | — | — |
| 2014-01-30 | $22.88 | $30.07 | 7,737,200 | — | — |
| 2014-01-29 | $23.11 | $30.37 | 11,727,500 | — | — |
| 2014-01-28 | $23.00 | $30.23 | 19,823,800 | — | — |
| 2014-01-27 | $20.94 | $27.52 | 10,671,600 | — | — |
| 2014-01-24 | $20.88 | $27.44 | 9,587,100 | — | — |
| 2014-01-23 | $21.96 | $28.86 | 5,503,500 | — | — |
| 2014-01-22 | $21.97 | $28.87 | 5,227,000 | — | — |
| 2014-01-21 | $21.48 | $28.23 | 3,649,600 | — | — |
| 2014-01-17 | $21.59 | $28.37 | 5,221,200 | — | — |
| 2014-01-16 | $21.92 | $28.81 | 5,325,100 | — | — |
| 2014-01-15 | $21.59 | $28.37 | 5,063,900 | — | — |
| 2014-01-14 | $21.59 | $28.37 | 4,574,600 | — | — |
| 2014-01-13 | $21.55 | $28.32 | 6,764,200 | — | — |
| 2014-01-10 | $22.15 | $29.11 | 7,838,900 | — | — |
| 2014-01-09 | $21.75 | $28.58 | 4,988,400 | — | — |
| 2014-01-08 | $21.58 | $28.36 | 5,760,100 | — | — |
| 2014-01-07 | $21.34 | $28.04 | 4,804,900 | — | — |
| 2014-01-06 | $21.27 | $27.95 | 6,655,500 | — | — |
| 2014-01-03 | $21.75 | $28.58 | 3,724,900 | — | — |
| 2014-01-02 | $21.83 | $28.69 | 6,127,200 | — | — |