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
- 1989-06-23 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 | $25.66 | $26.85 | 2,536,400 | — | — |
| 2014-12-30 | $26.02 | $27.23 | 1,431,600 | — | — |
| 2014-12-29 | $26.24 | $27.46 | 1,521,300 | — | — |
| 2014-12-26 | $26.54 | $27.77 | 957,900 | — | — |
| 2014-12-24 | $26.58 | $27.82 | 1,171,200 | — | — |
| 2014-12-23 | $26.45 | $27.68 | 2,921,900 | — | — |
| 2014-12-22 | $26.01 | $27.22 | 2,872,000 | — | — |
| 2014-12-19 | $25.83 | $27.03 | 6,521,200 | — | — |
| 2014-12-18 | $25.74 | $26.94 | 5,544,000 | — | — |
| 2014-12-17 | $25.19 | $26.36 | 4,341,800 | — | — |
| 2014-12-16 | $25.07 | $26.24 | 5,449,900 | — | — |
| 2014-12-15 | $25.44 | $26.62 | 6,561,200 | — | — |
| 2014-12-12 | $25.26 | $26.43 | 3,425,700 | — | — |
| 2014-12-11 | $25.84 | $27.04 | 3,645,700 | — | — |
| 2014-12-10 | $25.52 | $26.71 | 4,015,400 | — | — |
| 2014-12-09 | $26.02 | $27.23 | 2,963,700 | — | — |
| 2014-12-08 | $26.22 | $27.44 | 2,791,000 | — | — |
| 2014-12-05 | $26.45 | $27.68 | 2,758,400 | — | — |
| 2014-12-04 | $26.31 | $27.53 | 3,141,800 | — | — |
| 2014-12-03 | $26.45 | $27.68 | 3,200,400 | — | — |
| 2014-12-02 | $26.30 | $27.52 | 4,495,100 | — | — |
| 2014-12-01 | $26.35 | $27.58 | 3,602,100 | — | — |
| 2014-11-28 | $26.09 | $27.30 | 1,577,700 | — | — |
| 2014-11-26 | $25.94 | $27.15 | 2,818,500 | — | — |
| 2014-11-25 | $25.91 | $27.11 | 4,126,600 | — | — |
| 2014-11-24 | $25.80 | $27.00 | 6,911,700 | — | — |
| 2014-11-21 | $25.33 | $26.51 | 4,490,500 | — | — |
| 2014-11-20 | $25.40 | $26.58 | 2,331,000 | — | — |
| 2014-11-19 | $25.31 | $26.33 | 2,398,600 | — | — |
| 2014-11-18 | $25.46 | $26.49 | 3,380,400 | — | — |
| 2014-11-17 | $25.48 | $26.51 | 3,144,500 | — | — |
| 2014-11-14 | $25.34 | $26.36 | 3,346,900 | — | — |
| 2014-11-13 | $25.55 | $26.58 | 6,661,800 | — | — |
| 2014-11-12 | $25.12 | $26.13 | 3,444,700 | — | — |
| 2014-11-11 | $25.19 | $26.21 | 4,369,300 | — | — |
| 2014-11-10 | $25.05 | $26.06 | 4,175,600 | — | — |
| 2014-11-07 | $24.97 | $25.98 | 6,129,500 | — | — |
| 2014-11-06 | $25.07 | $26.08 | 6,364,600 | — | — |
| 2014-11-05 | $25.18 | $26.19 | 5,265,800 | — | — |
| 2014-11-04 | $24.99 | $26.00 | 7,142,600 | — | — |
| 2014-11-03 | $25.20 | $26.22 | 5,338,100 | — | — |
| 2014-10-31 | $24.82 | $25.82 | 6,577,300 | — | — |
| 2014-10-30 | $24.85 | $25.85 | 3,694,000 | — | — |
| 2014-10-29 | $24.56 | $25.55 | 3,744,900 | — | — |
| 2014-10-28 | $24.61 | $25.60 | 4,153,200 | — | — |
| 2014-10-27 | $24.25 | $25.23 | 4,776,100 | — | — |
| 2014-10-24 | $23.98 | $24.95 | 5,000,200 | — | — |
| 2014-10-23 | $23.87 | $24.83 | 5,298,900 | — | — |
| 2014-10-22 | $23.51 | $24.46 | 6,355,900 | — | — |
| 2014-10-21 | $23.68 | $24.63 | 9,300,400 | — | — |
| 2014-10-20 | $22.50 | $23.41 | 4,275,700 | — | — |
| 2014-10-17 | $22.32 | $23.22 | 5,017,300 | — | — |
| 2014-10-16 | $22.03 | $22.92 | 6,170,300 | — | — |
| 2014-10-15 | $22.15 | $23.04 | 7,612,700 | — | — |
| 2014-10-14 | $22.47 | $23.38 | 6,883,500 | — | — |
| 2014-10-13 | $22.25 | $23.15 | 7,799,300 | — | — |
| 2014-10-10 | $21.94 | $22.82 | 10,443,900 | — | — |
| 2014-10-09 | $23.44 | $24.38 | 3,547,000 | — | — |
| 2014-10-08 | $24.01 | $24.98 | 9,161,700 | — | — |
| 2014-10-07 | $23.19 | $24.12 | 3,043,200 | — | — |
| 2014-10-06 | $23.51 | $24.46 | 3,169,900 | — | — |
| 2014-10-03 | $23.39 | $24.33 | 4,623,200 | — | — |
| 2014-10-02 | $23.35 | $24.29 | 3,842,500 | — | — |
| 2014-10-01 | $23.05 | $23.98 | 5,884,200 | — | — |
| 2014-09-30 | $23.51 | $24.46 | 3,882,100 | — | — |
| 2014-09-29 | $23.42 | $24.36 | 5,568,200 | — | — |
| 2014-09-26 | $23.58 | $24.53 | 4,458,900 | — | — |
| 2014-09-25 | $23.73 | $24.69 | 4,707,500 | — | — |
| 2014-09-24 | $24.15 | $25.12 | 3,659,600 | — | — |
| 2014-09-23 | $24.10 | $25.07 | 3,845,000 | — | — |
| 2014-09-22 | $24.26 | $25.24 | 3,422,900 | — | — |
| 2014-09-19 | $24.39 | $25.37 | 5,187,000 | — | — |
| 2014-09-18 | $24.59 | $25.58 | 3,046,300 | — | — |
| 2014-09-17 | $24.50 | $25.49 | 4,451,400 | — | — |
| 2014-09-16 | $24.21 | $25.19 | 8,198,600 | — | — |
| 2014-09-15 | $24.19 | $25.16 | 7,377,500 | — | — |
| 2014-09-12 | $24.53 | $25.52 | 4,971,000 | — | — |
| 2014-09-11 | $24.77 | $25.77 | 5,037,700 | — | — |
| 2014-09-10 | $24.70 | $25.70 | 4,593,700 | — | — |
| 2014-09-09 | $24.55 | $25.54 | 4,846,400 | — | — |
| 2014-09-08 | $24.35 | $25.33 | 3,007,900 | — | — |
| 2014-09-05 | $24.39 | $25.37 | 3,156,500 | — | — |
| 2014-09-04 | $24.30 | $25.28 | 3,025,900 | — | — |
| 2014-09-03 | $24.29 | $25.27 | 5,163,100 | — | — |
| 2014-09-02 | $24.28 | $25.26 | 6,533,100 | — | — |
| 2014-08-29 | $24.28 | $25.26 | 2,488,800 | — | — |
| 2014-08-28 | $24.16 | $25.13 | 3,701,300 | — | — |
| 2014-08-27 | $24.21 | $25.19 | 3,845,200 | — | — |
| 2014-08-26 | $24.32 | $25.30 | 4,884,300 | — | — |
| 2014-08-25 | $24.05 | $25.02 | 3,480,900 | — | — |
| 2014-08-22 | $24.19 | $25.01 | 4,989,900 | — | — |
| 2014-08-21 | $24.29 | $25.11 | 3,646,600 | — | — |
| 2014-08-20 | $24.28 | $25.10 | 5,866,900 | — | — |
| 2014-08-19 | $24.24 | $25.06 | 7,325,300 | — | — |
| 2014-08-18 | $24.38 | $25.21 | 4,056,800 | — | — |
| 2014-08-15 | $24.24 | $25.06 | 5,112,200 | — | — |
| 2014-08-14 | $24.34 | $25.16 | 3,268,600 | — | — |
| 2014-08-13 | $24.26 | $25.08 | 5,709,800 | — | — |
| 2014-08-12 | $24.12 | $24.94 | 3,865,200 | — | — |
| 2014-08-11 | $24.29 | $25.11 | 5,709,100 | — | — |
| 2014-08-08 | $23.94 | $24.75 | 4,669,800 | — | — |
| 2014-08-07 | $23.97 | $24.78 | 9,252,800 | — | — |
| 2014-08-06 | $23.73 | $24.53 | 6,899,800 | — | — |
| 2014-08-05 | $23.92 | $24.73 | 7,525,500 | — | — |
| 2014-08-04 | $23.56 | $24.36 | 4,388,800 | — | — |
| 2014-08-01 | $23.17 | $23.95 | 6,846,800 | — | — |
| 2014-07-31 | $23.66 | $24.46 | 5,717,000 | — | — |
| 2014-07-30 | $24.00 | $24.81 | 4,408,100 | — | — |
| 2014-07-29 | $23.78 | $24.58 | 3,077,200 | — | — |
| 2014-07-28 | $23.93 | $24.74 | 3,944,800 | — | — |
| 2014-07-25 | $23.83 | $24.64 | 3,054,100 | — | — |
| 2014-07-24 | $23.87 | $24.68 | 4,259,500 | — | — |
| 2014-07-23 | $23.47 | $24.26 | 3,665,800 | — | — |
| 2014-07-22 | $23.43 | $24.22 | 3,565,100 | — | — |
| 2014-07-21 | $23.36 | $24.15 | 3,918,300 | — | — |
| 2014-07-18 | $23.20 | $23.99 | 4,517,400 | — | — |
| 2014-07-17 | $23.07 | $23.85 | 5,106,700 | — | — |
| 2014-07-16 | $22.91 | $23.69 | 4,352,500 | — | — |
| 2014-07-15 | $22.89 | $23.66 | 4,480,800 | — | — |
| 2014-07-14 | $22.50 | $23.26 | 5,447,800 | — | — |
| 2014-07-11 | $22.59 | $23.35 | 3,825,900 | — | — |
| 2014-07-10 | $22.83 | $23.60 | 9,934,300 | — | — |
| 2014-07-09 | $22.63 | $23.40 | 5,131,700 | — | — |
| 2014-07-08 | $22.42 | $23.18 | 7,043,400 | — | — |
| 2014-07-07 | $22.86 | $23.63 | 3,373,900 | — | — |
| 2014-07-03 | $23.04 | $23.82 | 3,301,500 | — | — |
| 2014-07-02 | $22.73 | $23.50 | 4,590,100 | — | — |
| 2014-07-01 | $22.88 | $23.65 | 5,194,700 | — | — |
| 2014-06-30 | $22.90 | $23.68 | 4,798,000 | — | — |
| 2014-06-27 | $22.77 | $23.54 | 13,960,400 | — | — |
| 2014-06-26 | $22.54 | $23.30 | 5,734,300 | — | — |
| 2014-06-25 | $22.42 | $23.18 | 5,157,900 | — | — |
| 2014-06-24 | $22.39 | $23.15 | 11,439,400 | — | — |
| 2014-06-23 | $22.20 | $22.95 | 3,607,500 | — | — |
| 2014-06-20 | $22.23 | $22.98 | 8,171,400 | — | — |
| 2014-06-19 | $22.14 | $22.89 | 5,826,800 | — | — |
| 2014-06-18 | $21.95 | $22.69 | 4,925,300 | — | — |
| 2014-06-17 | $21.70 | $22.43 | 3,935,700 | — | — |
| 2014-06-16 | $21.57 | $22.30 | 4,524,500 | — | — |
| 2014-06-13 | $21.70 | $22.43 | 6,135,000 | — | — |
| 2014-06-12 | $21.30 | $22.02 | 7,312,900 | — | — |
| 2014-06-11 | $21.28 | $22.00 | 6,133,300 | — | — |
| 2014-06-10 | $21.29 | $22.01 | 6,071,700 | — | — |
| 2014-06-09 | $21.39 | $22.11 | 4,651,300 | — | — |
| 2014-06-06 | $21.38 | $22.10 | 7,351,500 | — | — |
| 2014-06-05 | $21.47 | $22.04 | 6,123,400 | — | — |
| 2014-06-04 | $21.62 | $22.20 | 5,346,000 | — | — |
| 2014-06-03 | $21.63 | $22.21 | 8,601,800 | — | — |
| 2014-06-02 | $21.86 | $22.44 | 10,506,600 | — | — |
| 2014-05-30 | $21.99 | $22.58 | 6,743,500 | — | — |
| 2014-05-29 | $22.17 | $22.76 | 6,037,400 | — | — |
| 2014-05-28 | $22.06 | $22.65 | 6,030,000 | — | — |
| 2014-05-27 | $22.48 | $23.08 | 8,526,500 | — | — |
| 2014-05-23 | $22.27 | $22.86 | 7,261,700 | — | — |
| 2014-05-22 | $22.22 | $22.81 | 5,485,500 | — | — |
| 2014-05-21 | $22.17 | $22.76 | 6,821,200 | — | — |
| 2014-05-20 | $22.09 | $22.68 | 10,134,900 | — | — |
| 2014-05-19 | $22.40 | $23.00 | 4,839,200 | — | — |
| 2014-05-16 | $22.44 | $23.04 | 11,711,600 | — | — |
| 2014-05-15 | $22.31 | $22.90 | 15,418,700 | — | — |
| 2014-05-14 | $21.41 | $21.98 | 3,737,600 | — | — |
| 2014-05-13 | $21.25 | $21.82 | 5,210,600 | — | — |
| 2014-05-12 | $21.26 | $21.83 | 5,541,400 | — | — |
| 2014-05-09 | $20.79 | $21.34 | 12,396,500 | — | — |
| 2014-05-08 | $20.13 | $20.67 | 6,740,300 | — | — |
| 2014-05-07 | $20.22 | $20.76 | 5,471,400 | — | — |
| 2014-05-06 | $20.09 | $20.62 | 4,070,200 | — | — |
| 2014-05-05 | $20.10 | $20.64 | 4,161,300 | — | — |
| 2014-05-02 | $20.37 | $20.91 | 4,904,200 | — | — |
| 2014-05-01 | $20.16 | $20.70 | 4,110,300 | — | — |
| 2014-04-30 | $20.28 | $20.82 | 6,351,700 | — | — |
| 2014-04-29 | $20.16 | $20.70 | 5,141,600 | — | — |
| 2014-04-28 | $20.07 | $20.60 | 6,715,300 | — | — |
| 2014-04-25 | $20.28 | $20.82 | 5,479,700 | — | — |
| 2014-04-24 | $20.57 | $21.12 | 5,016,900 | — | — |
| 2014-04-23 | $20.64 | $21.19 | 4,560,000 | — | — |
| 2014-04-22 | $20.60 | $21.15 | 6,735,900 | — | — |
| 2014-04-21 | $20.81 | $21.36 | 4,387,000 | — | — |
| 2014-04-17 | $20.71 | $21.26 | 6,510,500 | — | — |
| 2014-04-16 | $20.68 | $21.23 | 5,303,100 | — | — |
| 2014-04-15 | $20.76 | $21.31 | 15,211,700 | — | — |
| 2014-04-14 | $20.60 | $21.15 | 7,913,900 | — | — |
| 2014-04-11 | $20.01 | $20.54 | 9,219,600 | — | — |
| 2014-04-10 | $20.40 | $20.94 | 11,193,400 | — | — |
| 2014-04-09 | $20.64 | $21.19 | 8,629,100 | — | — |
| 2014-04-08 | $20.64 | $21.19 | 11,252,900 | — | — |
| 2014-04-07 | $20.41 | $20.95 | 13,909,700 | — | — |
| 2014-04-04 | $20.25 | $20.79 | 20,170,600 | — | — |
| 2014-04-03 | $20.03 | $20.56 | 8,315,500 | — | — |
| 2014-04-02 | $20.01 | $20.54 | 10,723,000 | — | — |
| 2014-04-01 | $20.18 | $20.72 | 8,309,800 | — | — |
| 2014-03-31 | $19.97 | $20.50 | 15,665,300 | — | — |
| 2014-03-28 | $19.79 | $20.32 | 12,994,700 | — | — |
| 2014-03-27 | $19.27 | $19.78 | 17,629,800 | — | — |
| 2014-03-26 | $18.79 | $19.29 | 12,925,400 | — | — |
| 2014-03-25 | $19.06 | $19.57 | 13,451,900 | — | — |
| 2014-03-24 | $19.09 | $19.60 | 22,654,800 | — | — |
| 2014-03-21 | $18.20 | $18.68 | 60,887,200 | — | — |
| 2014-03-20 | $20.91 | $21.47 | 8,372,600 | — | — |
| 2014-03-19 | $20.58 | $21.13 | 5,233,600 | — | — |
| 2014-03-18 | $20.51 | $21.06 | 8,823,000 | — | — |
| 2014-03-17 | $20.30 | $20.84 | 7,433,500 | — | — |
| 2014-03-14 | $20.16 | $20.70 | 7,875,600 | — | — |
| 2014-03-13 | $20.05 | $20.58 | 13,193,500 | — | — |
| 2014-03-12 | $20.49 | $21.04 | 7,616,100 | — | — |
| 2014-03-11 | $20.46 | $21.00 | 6,778,100 | — | — |
| 2014-03-10 | $20.56 | $21.11 | 6,041,200 | — | — |
| 2014-03-07 | $20.59 | $21.14 | 7,878,600 | — | — |
| 2014-03-06 | $20.80 | $21.35 | 6,477,600 | — | — |
| 2014-03-05 | $20.96 | $21.52 | 6,463,900 | — | — |
| 2014-03-04 | $21.00 | $21.56 | 8,847,200 | — | — |
| 2014-03-03 | $21.39 | $21.96 | 5,960,900 | — | — |
| 2014-02-28 | $21.48 | $22.05 | 4,889,800 | — | — |
| 2014-02-27 | $21.50 | $22.07 | 4,969,300 | — | — |
| 2014-02-26 | $21.26 | $21.83 | 7,850,200 | — | — |
| 2014-02-25 | $20.78 | $21.33 | 7,481,200 | — | — |
| 2014-02-24 | $20.84 | $21.39 | 6,568,200 | — | — |
| 2014-02-21 | $20.53 | $21.08 | 8,250,500 | — | — |
| 2014-02-20 | $20.51 | $21.06 | 6,842,400 | — | — |
| 2014-02-19 | $20.54 | $20.93 | 7,846,400 | — | — |
| 2014-02-18 | $20.69 | $21.09 | 8,374,200 | — | — |
| 2014-02-14 | $21.35 | $21.76 | 5,288,700 | — | — |
| 2014-02-13 | $21.36 | $21.77 | 6,851,500 | — | — |
| 2014-02-12 | $21.22 | $21.63 | 5,567,200 | — | — |
| 2014-02-11 | $21.23 | $21.64 | 8,004,700 | — | — |
| 2014-02-10 | $20.89 | $21.29 | 5,622,000 | — | — |
| 2014-02-07 | $20.90 | $21.30 | 7,653,700 | — | — |
| 2014-02-06 | $20.47 | $20.86 | 7,224,800 | — | — |
| 2014-02-05 | $20.54 | $20.93 | 9,493,700 | — | — |
| 2014-02-04 | $20.42 | $20.81 | 12,517,800 | — | — |
| 2014-02-03 | $20.75 | $21.15 | 12,443,200 | — | — |
| 2014-01-31 | $21.41 | $21.82 | 15,113,500 | — | — |
| 2014-01-30 | $22.38 | $22.81 | 22,821,000 | — | — |
| 2014-01-29 | $24.15 | $24.61 | 15,834,600 | — | — |
| 2014-01-28 | $23.30 | $23.75 | 7,896,100 | — | — |
| 2014-01-27 | $22.89 | $23.33 | 7,857,100 | — | — |
| 2014-01-24 | $23.30 | $23.75 | 6,633,300 | — | — |
| 2014-01-23 | $23.62 | $24.07 | 7,558,800 | — | — |
| 2014-01-22 | $23.62 | $24.07 | 6,172,100 | — | — |
| 2014-01-21 | $23.30 | $23.75 | 5,662,900 | — | — |
| 2014-01-17 | $23.27 | $23.72 | 6,837,900 | — | — |
| 2014-01-16 | $23.09 | $23.53 | 7,477,500 | — | — |
| 2014-01-15 | $22.93 | $23.37 | 9,010,300 | — | — |
| 2014-01-14 | $22.21 | $22.63 | 8,223,300 | — | — |
| 2014-01-13 | $22.20 | $22.62 | 13,507,900 | — | — |
| 2014-01-10 | $23.47 | $23.92 | 7,752,800 | — | — |
| 2014-01-09 | $23.51 | $23.96 | 4,450,400 | — | — |
| 2014-01-08 | $23.34 | $23.79 | 5,383,000 | — | — |
| 2014-01-07 | $23.39 | $23.84 | 4,345,000 | — | — |
| 2014-01-06 | $23.14 | $23.58 | 5,080,300 | — | — |
| 2014-01-03 | $23.11 | $23.55 | 4,815,900 | — | — |
| 2014-01-02 | $23.46 | $23.91 | 4,439,500 | — | — |