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
- 1995-07-10 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 | $23.36 | $38.36 | 12,414,500 | — | — |
| 2014-12-30 | $23.58 | $38.72 | 14,736,600 | — | — |
| 2014-12-29 | $23.26 | $38.20 | 12,152,500 | — | — |
| 2014-12-26 | $23.51 | $38.61 | 11,115,300 | — | — |
| 2014-12-24 | $22.91 | $37.62 | 5,619,600 | — | — |
| 2014-12-23 | $22.84 | $37.51 | 11,175,800 | — | — |
| 2014-12-22 | $22.55 | $37.03 | 14,568,400 | — | — |
| 2014-12-19 | $23.40 | $38.43 | 23,998,400 | — | — |
| 2014-12-18 | $22.82 | $37.48 | 21,206,700 | — | — |
| 2014-12-17 | $22.13 | $36.34 | 22,364,900 | — | — |
| 2014-12-16 | $21.19 | $34.80 | 23,220,400 | — | — |
| 2014-12-15 | $21.03 | $34.54 | 22,011,500 | — | — |
| 2014-12-12 | $21.78 | $35.77 | 27,925,300 | — | — |
| 2014-12-11 | $22.98 | $37.74 | 26,720,400 | — | — |
| 2014-12-10 | $23.96 | $39.35 | 16,762,200 | — | — |
| 2014-12-09 | $25.13 | $41.27 | 21,675,900 | — | — |
| 2014-12-08 | $25.13 | $41.27 | 14,821,300 | — | — |
| 2014-12-05 | $26.01 | $42.71 | 9,935,800 | — | — |
| 2014-12-04 | $26.43 | $43.40 | 8,734,000 | — | — |
| 2014-12-03 | $26.70 | $43.85 | 14,662,700 | — | — |
| 2014-12-02 | $25.87 | $42.48 | 17,127,600 | — | — |
| 2014-12-01 | $26.20 | $43.03 | 21,161,500 | — | — |
| 2014-11-28 | $26.85 | $44.09 | 21,626,500 | — | — |
| 2014-11-26 | $29.34 | $48.18 | 7,975,000 | — | — |
| 2014-11-25 | $29.28 | $48.08 | 7,990,700 | — | — |
| 2014-11-24 | $29.11 | $47.81 | 10,754,000 | — | — |
| 2014-11-21 | $29.59 | $48.59 | 17,097,700 | — | — |
| 2014-11-20 | $28.57 | $46.92 | 8,810,200 | — | — |
| 2014-11-19 | $28.08 | $46.11 | 9,737,900 | — | — |
| 2014-11-18 | $28.19 | $46.29 | 11,127,200 | — | — |
| 2014-11-17 | $28.42 | $46.67 | 10,184,800 | — | — |
| 2014-11-14 | $28.30 | $46.48 | 12,669,400 | — | — |
| 2014-11-13 | $27.90 | $45.82 | 11,509,600 | — | — |
| 2014-11-12 | $28.56 | $46.90 | 11,476,800 | — | — |
| 2014-11-11 | $28.43 | $46.69 | 10,499,100 | — | — |
| 2014-11-10 | $28.02 | $46.02 | 11,418,600 | — | — |
| 2014-11-07 | $28.34 | $46.54 | 14,414,200 | — | — |
| 2014-11-06 | $27.57 | $45.28 | 13,550,400 | — | — |
| 2014-11-05 | $27.13 | $44.55 | 16,168,800 | — | — |
| 2014-11-04 | $27.79 | $45.64 | 10,305,000 | — | — |
| 2014-11-03 | $27.79 | $45.64 | 18,723,700 | — | — |
| 2014-10-31 | $28.50 | $46.80 | 14,971,000 | — | — |
| 2014-10-30 | $28.08 | $46.11 | 16,474,500 | — | — |
| 2014-10-29 | $28.99 | $47.61 | 25,454,000 | — | — |
| 2014-10-28 | $29.03 | $47.67 | 27,699,900 | — | — |
| 2014-10-27 | $30.29 | $49.74 | 15,259,100 | — | — |
| 2014-10-24 | $30.80 | $50.58 | 10,725,600 | — | — |
| 2014-10-23 | $30.96 | $50.84 | 10,839,300 | — | — |
| 2014-10-22 | $30.89 | $50.73 | 10,494,100 | — | — |
| 2014-10-21 | $31.50 | $51.73 | 11,306,100 | — | — |
| 2014-10-20 | $30.76 | $50.52 | 9,478,600 | — | — |
| 2014-10-17 | $30.34 | $49.83 | 12,102,700 | — | — |
| 2014-10-16 | $30.24 | $49.66 | 13,667,200 | — | — |
| 2014-10-15 | $30.03 | $49.32 | 20,231,800 | — | — |
| 2014-10-14 | $30.79 | $50.56 | 12,609,000 | — | — |
| 2014-10-13 | $30.72 | $50.45 | 11,839,100 | — | — |
| 2014-10-10 | $30.66 | $50.35 | 13,808,700 | — | — |
| 2014-10-09 | $31.14 | $50.63 | 13,000,500 | — | — |
| 2014-10-08 | $32.30 | $52.51 | 11,356,800 | — | — |
| 2014-10-07 | $31.60 | $51.37 | 12,799,600 | — | — |
| 2014-10-06 | $32.49 | $52.82 | 15,101,200 | — | — |
| 2014-10-03 | $32.32 | $52.54 | 12,907,100 | — | — |
| 2014-10-02 | $32.07 | $52.14 | 14,230,700 | — | — |
| 2014-10-01 | $31.88 | $51.83 | 13,884,600 | — | — |
| 2014-09-30 | $32.65 | $53.08 | 12,312,400 | — | — |
| 2014-09-29 | $32.40 | $52.67 | 7,360,400 | — | — |
| 2014-09-26 | $32.87 | $53.44 | 5,333,800 | — | — |
| 2014-09-25 | $32.67 | $53.11 | 9,216,400 | — | — |
| 2014-09-24 | $33.25 | $54.06 | 10,398,000 | — | — |
| 2014-09-23 | $32.96 | $53.58 | 9,104,700 | — | — |
| 2014-09-22 | $33.17 | $53.93 | 10,698,200 | — | — |
| 2014-09-19 | $34.06 | $55.37 | 8,586,800 | — | — |
| 2014-09-18 | $34.31 | $55.78 | 9,330,700 | — | — |
| 2014-09-17 | $34.51 | $56.10 | 8,450,400 | — | — |
| 2014-09-16 | $34.89 | $56.72 | 9,558,000 | — | — |
| 2014-09-15 | $34.32 | $55.79 | 4,811,400 | — | — |
| 2014-09-12 | $34.24 | $55.66 | 6,336,800 | — | — |
| 2014-09-11 | $34.56 | $56.19 | 6,740,500 | — | — |
| 2014-09-10 | $34.56 | $56.19 | 7,824,900 | — | — |
| 2014-09-09 | $34.44 | $55.99 | 7,772,800 | — | — |
| 2014-09-08 | $34.91 | $56.75 | 7,045,300 | — | — |
| 2014-09-05 | $35.02 | $56.93 | 12,034,600 | — | — |
| 2014-09-04 | $35.22 | $57.26 | 6,082,900 | — | — |
| 2014-09-03 | $35.30 | $57.39 | 6,491,200 | — | — |
| 2014-09-02 | $35.49 | $57.70 | 10,918,600 | — | — |
| 2014-08-29 | $36.37 | $59.13 | 4,573,100 | — | — |
| 2014-08-28 | $36.16 | $58.79 | 7,663,200 | — | — |
| 2014-08-27 | $36.44 | $59.24 | 5,740,300 | — | — |
| 2014-08-26 | $36.39 | $59.16 | 6,707,500 | — | — |
| 2014-08-25 | $36.47 | $59.29 | 4,373,200 | — | — |
| 2014-08-22 | $36.44 | $59.24 | 4,128,300 | — | — |
| 2014-08-21 | $36.68 | $59.63 | 5,189,100 | — | — |
| 2014-08-20 | $36.98 | $60.12 | 9,754,000 | — | — |
| 2014-08-19 | $36.29 | $59.00 | 5,843,800 | — | — |
| 2014-08-18 | $36.37 | $59.13 | 6,405,600 | — | — |
| 2014-08-15 | $36.10 | $58.69 | 6,985,600 | — | — |
| 2014-08-14 | $36.05 | $58.61 | 8,077,400 | — | — |
| 2014-08-13 | $36.39 | $59.16 | 7,134,600 | — | — |
| 2014-08-12 | $36.88 | $59.96 | 4,620,900 | — | — |
| 2014-08-11 | $36.90 | $59.99 | 6,954,700 | — | — |
| 2014-08-08 | $36.49 | $59.32 | 5,753,200 | — | — |
| 2014-08-07 | $36.15 | $58.77 | 12,685,800 | — | — |
| 2014-08-06 | $36.70 | $59.66 | 9,300,600 | — | — |
| 2014-08-05 | $36.93 | $60.04 | 5,929,600 | — | — |
| 2014-08-04 | $37.24 | $60.54 | 6,426,600 | — | — |
| 2014-08-01 | $36.78 | $59.79 | 10,008,800 | — | — |
| 2014-07-31 | $37.22 | $60.51 | 8,271,500 | — | — |
| 2014-07-30 | $37.88 | $61.58 | 6,046,000 | — | — |
| 2014-07-29 | $37.91 | $61.63 | 7,732,200 | — | — |
| 2014-07-28 | $38.06 | $61.88 | 7,513,000 | — | — |
| 2014-07-25 | $37.99 | $61.76 | 11,138,800 | — | — |
| 2014-07-24 | $37.53 | $61.01 | 16,150,300 | — | — |
| 2014-07-23 | $38.55 | $62.67 | 11,631,600 | — | — |
| 2014-07-22 | $38.72 | $62.95 | 9,729,300 | — | — |
| 2014-07-21 | $38.67 | $62.87 | 7,194,900 | — | — |
| 2014-07-18 | $38.35 | $62.35 | 8,637,100 | — | — |
| 2014-07-17 | $38.50 | $62.59 | 14,014,500 | — | — |
| 2014-07-16 | $38.83 | $63.13 | 8,486,700 | — | — |
| 2014-07-15 | $38.29 | $62.25 | 11,065,000 | — | — |
| 2014-07-14 | $38.70 | $62.92 | 6,388,400 | — | — |
| 2014-07-11 | $38.71 | $62.93 | 9,705,600 | — | — |
| 2014-07-10 | $38.86 | $62.67 | 13,141,400 | — | — |
| 2014-07-09 | $39.04 | $62.96 | 11,054,500 | — | — |
| 2014-07-08 | $38.74 | $62.47 | 12,041,400 | — | — |
| 2014-07-07 | $38.67 | $62.36 | 12,834,200 | — | — |
| 2014-07-03 | $38.51 | $62.10 | 12,172,000 | — | — |
| 2014-07-02 | $37.83 | $61.01 | 14,137,300 | — | — |
| 2014-07-01 | $36.85 | $59.43 | 11,556,400 | — | — |
| 2014-06-30 | $36.50 | $58.86 | 11,345,200 | — | — |
| 2014-06-27 | $36.07 | $58.17 | 8,689,300 | — | — |
| 2014-06-26 | $35.70 | $57.57 | 6,065,100 | — | — |
| 2014-06-25 | $35.77 | $57.68 | 7,313,500 | — | — |
| 2014-06-24 | $35.66 | $57.51 | 8,812,300 | — | — |
| 2014-06-23 | $36.04 | $58.12 | 13,584,500 | — | — |
| 2014-06-20 | $34.86 | $56.22 | 8,908,800 | — | — |
| 2014-06-19 | $34.61 | $55.81 | 7,706,400 | — | — |
| 2014-06-18 | $34.79 | $56.10 | 7,674,800 | — | — |
| 2014-06-17 | $34.05 | $54.91 | 5,181,600 | — | — |
| 2014-06-16 | $34.00 | $54.83 | 4,635,500 | — | — |
| 2014-06-13 | $33.97 | $54.78 | 6,436,400 | — | — |
| 2014-06-12 | $33.67 | $54.30 | 7,158,400 | — | — |
| 2014-06-11 | $34.08 | $54.96 | 6,362,600 | — | — |
| 2014-06-10 | $34.36 | $55.41 | 8,408,200 | — | — |
| 2014-06-09 | $34.66 | $55.89 | 7,586,500 | — | — |
| 2014-06-06 | $34.93 | $56.33 | 7,249,700 | — | — |
| 2014-06-05 | $34.77 | $56.07 | 7,490,400 | — | — |
| 2014-06-04 | $34.51 | $55.65 | 8,947,300 | — | — |
| 2014-06-03 | $34.07 | $54.94 | 4,343,100 | — | — |
| 2014-06-02 | $34.12 | $55.02 | 6,475,600 | — | — |
| 2014-05-30 | $34.05 | $54.91 | 10,731,300 | — | — |
| 2014-05-29 | $34.27 | $55.26 | 6,381,800 | — | — |
| 2014-05-28 | $33.83 | $54.56 | 8,029,500 | — | — |
| 2014-05-27 | $33.96 | $54.76 | 6,863,800 | — | — |
| 2014-05-23 | $34.43 | $55.52 | 6,173,300 | — | — |
| 2014-05-22 | $34.30 | $55.31 | 6,503,600 | — | — |
| 2014-05-21 | $34.26 | $55.25 | 6,907,200 | — | — |
| 2014-05-20 | $34.44 | $55.54 | 10,030,500 | — | — |
| 2014-05-19 | $35.05 | $56.52 | 5,532,000 | — | — |
| 2014-05-16 | $34.99 | $56.43 | 8,784,700 | — | — |
| 2014-05-15 | $35.21 | $56.78 | 8,285,200 | — | — |
| 2014-05-14 | $35.50 | $57.25 | 12,660,500 | — | — |
| 2014-05-13 | $35.56 | $57.35 | 12,955,100 | — | — |
| 2014-05-12 | $34.89 | $56.26 | 9,810,400 | — | — |
| 2014-05-09 | $33.91 | $54.68 | 6,132,500 | — | — |
| 2014-05-08 | $33.84 | $54.57 | 7,345,100 | — | — |
| 2014-05-07 | $33.99 | $54.81 | 7,313,900 | — | — |
| 2014-05-06 | $33.84 | $54.57 | 6,739,800 | — | — |
| 2014-05-05 | $34.07 | $54.94 | 7,703,700 | — | — |
| 2014-05-02 | $34.68 | $55.93 | 9,087,400 | — | — |
| 2014-05-01 | $34.17 | $55.10 | 6,567,700 | — | — |
| 2014-04-30 | $34.37 | $55.43 | 6,133,200 | — | — |
| 2014-04-29 | $34.44 | $55.54 | 9,046,400 | — | — |
| 2014-04-28 | $33.89 | $54.65 | 7,778,300 | — | — |
| 2014-04-25 | $34.01 | $54.85 | 7,511,700 | — | — |
| 2014-04-24 | $33.93 | $54.72 | 12,376,600 | — | — |
| 2014-04-23 | $33.50 | $54.02 | 7,256,000 | — | — |
| 2014-04-22 | $33.30 | $53.70 | 8,483,100 | — | — |
| 2014-04-21 | $32.98 | $53.18 | 4,828,800 | — | — |
| 2014-04-17 | $33.01 | $53.23 | 7,186,800 | — | — |
| 2014-04-16 | $33.01 | $53.23 | 6,410,800 | — | — |
| 2014-04-15 | $33.01 | $53.23 | 9,316,500 | — | — |
| 2014-04-14 | $33.30 | $53.70 | 9,738,100 | — | — |
| 2014-04-11 | $32.56 | $52.51 | 7,898,700 | — | — |
| 2014-04-10 | $33.19 | $53.02 | 12,864,600 | — | — |
| 2014-04-09 | $33.98 | $54.28 | 10,178,800 | — | — |
| 2014-04-08 | $33.62 | $53.71 | 13,391,500 | — | — |
| 2014-04-07 | $33.08 | $52.84 | 10,664,700 | — | — |
| 2014-04-04 | $33.32 | $53.23 | 9,815,400 | — | — |
| 2014-04-03 | $33.41 | $53.37 | 8,074,900 | — | — |
| 2014-04-02 | $33.32 | $53.23 | 10,772,100 | — | — |
| 2014-04-01 | $32.92 | $52.59 | 6,962,500 | — | — |
| 2014-03-31 | $33.07 | $52.83 | 6,815,000 | — | — |
| 2014-03-28 | $32.86 | $52.49 | 8,679,100 | — | — |
| 2014-03-27 | $32.41 | $51.77 | 9,929,200 | — | — |
| 2014-03-26 | $31.69 | $50.62 | 8,995,400 | — | — |
| 2014-03-25 | $32.08 | $51.25 | 8,909,800 | — | — |
| 2014-03-24 | $31.62 | $50.51 | 10,665,200 | — | — |
| 2014-03-21 | $32.31 | $51.61 | 23,212,100 | — | — |
| 2014-03-20 | $30.90 | $49.36 | 9,039,100 | — | — |
| 2014-03-19 | $31.07 | $49.63 | 14,784,300 | — | — |
| 2014-03-18 | $31.63 | $50.53 | 8,445,700 | — | — |
| 2014-03-17 | $31.50 | $50.32 | 12,495,700 | — | — |
| 2014-03-14 | $31.06 | $49.62 | 13,581,700 | — | — |
| 2014-03-13 | $30.64 | $48.94 | 11,172,600 | — | — |
| 2014-03-12 | $30.77 | $49.15 | 14,057,300 | — | — |
| 2014-03-11 | $30.71 | $49.06 | 19,074,900 | — | — |
| 2014-03-10 | $31.38 | $50.13 | 16,031,400 | — | — |
| 2014-03-07 | $32.19 | $51.42 | 24,873,400 | — | — |
| 2014-03-06 | $33.83 | $54.04 | 6,516,200 | — | — |
| 2014-03-05 | $33.91 | $54.17 | 8,726,600 | — | — |
| 2014-03-04 | $33.53 | $53.56 | 9,433,400 | — | — |
| 2014-03-03 | $32.83 | $52.44 | 17,342,700 | — | — |
| 2014-02-28 | $32.62 | $52.11 | 12,450,400 | — | — |
| 2014-02-27 | $33.47 | $53.47 | 5,621,200 | — | — |
| 2014-02-26 | $33.41 | $53.37 | 9,190,600 | — | — |
| 2014-02-25 | $32.77 | $52.35 | 14,869,100 | — | — |
| 2014-02-24 | $33.21 | $53.05 | 9,155,900 | — | — |
| 2014-02-21 | $33.36 | $53.29 | 9,380,100 | — | — |
| 2014-02-20 | $33.75 | $53.91 | 12,031,000 | — | — |
| 2014-02-19 | $33.17 | $52.99 | 11,165,700 | — | — |
| 2014-02-18 | $33.74 | $53.90 | 7,050,700 | — | — |
| 2014-02-14 | $33.75 | $53.91 | 8,758,800 | — | — |
| 2014-02-13 | $33.16 | $52.97 | 7,463,000 | — | — |
| 2014-02-12 | $32.78 | $52.36 | 10,381,700 | — | — |
| 2014-02-11 | $33.19 | $53.02 | 11,299,300 | — | — |
| 2014-02-10 | $32.23 | $51.48 | 9,735,500 | — | — |
| 2014-02-07 | $32.35 | $51.68 | 12,529,500 | — | — |
| 2014-02-06 | $31.54 | $50.38 | 10,852,800 | — | — |
| 2014-02-05 | $31.09 | $49.66 | 12,729,300 | — | — |
| 2014-02-04 | $30.94 | $49.42 | 12,028,500 | — | — |
| 2014-02-03 | $31.08 | $49.65 | 18,931,500 | — | — |
| 2014-01-31 | $32.41 | $51.77 | 12,451,400 | — | — |
| 2014-01-30 | $32.41 | $51.77 | 10,607,900 | — | — |
| 2014-01-29 | $32.34 | $51.66 | 14,616,900 | — | — |
| 2014-01-28 | $32.56 | $52.01 | 9,953,900 | — | — |
| 2014-01-27 | $32.39 | $51.74 | 11,211,500 | — | — |
| 2014-01-24 | $32.77 | $52.35 | 16,303,700 | — | — |
| 2014-01-23 | $33.68 | $53.80 | 17,892,100 | — | — |
| 2014-01-22 | $34.52 | $55.14 | 19,037,500 | — | — |
| 2014-01-21 | $35.26 | $56.33 | 23,325,400 | — | — |
| 2014-01-17 | $36.19 | $57.81 | 19,267,800 | — | — |
| 2014-01-16 | $36.91 | $58.96 | 10,995,200 | — | — |
| 2014-01-15 | $36.61 | $58.48 | 11,160,400 | — | — |
| 2014-01-14 | $36.12 | $57.70 | 12,020,000 | — | — |
| 2014-01-13 | $35.63 | $56.92 | 13,955,500 | — | — |
| 2014-01-10 | $36.17 | $57.28 | 9,789,500 | — | — |
| 2014-01-09 | $35.71 | $56.55 | 10,916,100 | — | — |
| 2014-01-08 | $36.20 | $57.33 | 11,582,800 | — | — |
| 2014-01-07 | $36.66 | $58.05 | 8,727,600 | — | — |
| 2014-01-06 | $37.02 | $58.62 | 9,708,000 | — | — |
| 2014-01-03 | $37.32 | $59.10 | 7,291,400 | — | — |
| 2014-01-02 | $37.63 | $59.59 | 9,039,700 | — | — |