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
- 2004-08-19 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 | $26.25 | $26.25 | 27,364,925 | — | — |
| 2014-12-30 | $26.45 | $26.45 | 17,525,986 | — | — |
| 2014-12-29 | $26.44 | $26.44 | 45,570,772 | — | — |
| 2014-12-26 | $26.63 | $26.63 | 20,810,980 | — | — |
| 2014-12-24 | $26.37 | $26.37 | 14,118,657 | — | — |
| 2014-12-23 | $26.46 | $26.46 | 43,952,341 | — | — |
| 2014-12-22 | $26.17 | $26.17 | 54,475,152 | — | — |
| 2014-12-19 | $25.75 | $25.75 | 73,804,074 | — | — |
| 2014-12-18 | $25.49 | $25.49 | 58,534,266 | — | — |
| 2014-12-17 | $25.18 | $25.18 | 57,663,883 | — | — |
| 2014-12-16 | $24.70 | $24.70 | 79,285,081 | — | — |
| 2014-12-15 | $25.62 | $25.62 | 56,268,061 | — | — |
| 2014-12-12 | $25.86 | $25.86 | 39,891,221 | — | — |
| 2014-12-11 | $26.34 | $26.34 | 32,216,207 | — | — |
| 2014-12-10 | $26.23 | $26.23 | 34,245,764 | — | — |
| 2014-12-09 | $26.60 | $26.60 | 37,426,473 | — | — |
| 2014-12-08 | $26.28 | $26.28 | 46,587,556 | — | — |
| 2014-12-05 | $26.19 | $26.19 | 51,312,493 | — | — |
| 2014-12-04 | $26.79 | $26.79 | 27,842,232 | — | — |
| 2014-12-03 | $26.49 | $26.49 | 25,559,983 | — | — |
| 2014-12-02 | $26.61 | $26.61 | 30,533,600 | — | — |
| 2014-12-01 | $26.62 | $26.62 | 42,307,838 | — | — |
| 2014-11-28 | $27.02 | $27.02 | 22,966,883 | — | — |
| 2014-11-26 | $26.94 | $26.94 | 30,459,397 | — | — |
| 2014-11-25 | $26.98 | $26.98 | 35,798,014 | — | — |
| 2014-11-24 | $26.89 | $26.89 | 34,127,440 | — | — |
| 2014-11-21 | $26.80 | $26.80 | 44,485,801 | — | — |
| 2014-11-20 | $26.67 | $26.67 | 31,267,610 | — | — |
| 2014-11-19 | $26.78 | $26.78 | 27,844,237 | — | — |
| 2014-11-18 | $26.68 | $26.68 | 39,253,475 | — | — |
| 2014-11-17 | $26.75 | $26.75 | 34,520,517 | — | — |
| 2014-11-14 | $27.15 | $27.15 | 25,790,614 | — | — |
| 2014-11-13 | $27.19 | $27.19 | 26,787,343 | — | — |
| 2014-11-12 | $27.29 | $27.29 | 22,593,862 | — | — |
| 2014-11-11 | $27.44 | $27.44 | 19,310,873 | — | — |
| 2014-11-10 | $27.30 | $27.30 | 22,692,131 | — | — |
| 2014-11-07 | $26.98 | $26.98 | 32,675,465 | — | — |
| 2014-11-06 | $27.03 | $27.03 | 26,665,008 | — | — |
| 2014-11-05 | $27.22 | $27.22 | 40,645,286 | — | — |
| 2014-11-04 | $27.63 | $27.63 | 24,884,132 | — | — |
| 2014-11-03 | $27.68 | $27.68 | 27,645,693 | — | — |
| 2014-10-31 | $27.88 | $27.88 | 40,701,440 | — | — |
| 2014-10-30 | $27.44 | $27.44 | 29,113,713 | — | — |
| 2014-10-29 | $27.39 | $27.39 | 35,410,955 | — | — |
| 2014-10-28 | $27.37 | $27.37 | 25,419,598 | — | — |
| 2014-10-27 | $26.96 | $26.96 | 23,706,909 | — | — |
| 2014-10-24 | $26.92 | $26.92 | 39,462,046 | — | — |
| 2014-10-23 | $27.12 | $27.12 | 46,976,621 | — | — |
| 2014-10-22 | $26.56 | $26.56 | 58,385,859 | — | — |
| 2014-10-21 | $26.25 | $26.25 | 46,725,935 | — | — |
| 2014-10-20 | $25.97 | $25.97 | 52,150,788 | — | — |
| 2014-10-17 | $25.49 | $25.49 | 110,787,334 | — | — |
| 2014-10-16 | $26.15 | $26.15 | 74,171,079 | — | — |
| 2014-10-15 | $26.43 | $26.43 | 74,387,672 | — | — |
| 2014-10-14 | $26.82 | $26.82 | 44,451,708 | — | — |
| 2014-10-13 | $26.59 | $26.59 | 51,633,371 | — | — |
| 2014-10-10 | $27.15 | $27.15 | 61,638,766 | — | — |
| 2014-10-09 | $27.97 | $27.97 | 50,496,258 | — | — |
| 2014-10-08 | $28.55 | $28.55 | 39,817,018 | — | — |
| 2014-10-07 | $28.11 | $28.11 | 38,226,664 | — | — |
| 2014-10-06 | $28.79 | $28.79 | 24,292,512 | — | — |
| 2014-10-03 | $28.69 | $28.69 | 22,834,521 | — | — |
| 2014-10-02 | $28.43 | $28.43 | 23,568,530 | — | — |
| 2014-10-01 | $28.34 | $28.34 | 28,909,153 | — | — |
| 2014-09-30 | $28.79 | $28.79 | 32,434,806 | — | — |
| 2014-09-29 | $28.74 | $28.74 | 25,648,224 | — | — |
| 2014-09-26 | $28.78 | $28.78 | 28,873,054 | — | — |
| 2014-09-25 | $28.67 | $28.67 | 38,519,466 | — | — |
| 2014-09-24 | $29.32 | $29.32 | 34,562,632 | — | — |
| 2014-09-23 | $28.98 | $28.98 | 29,428,575 | — | — |
| 2014-09-22 | $29.29 | $29.29 | 33,790,518 | — | — |
| 2014-09-19 | $29.72 | $29.72 | 74,732,617 | — | — |
| 2014-09-18 | $29.38 | $29.38 | 28,891,103 | — | — |
| 2014-09-17 | $29.16 | $29.16 | 33,856,699 | — | — |
| 2014-09-16 | $28.92 | $28.92 | 29,607,064 | — | — |
| 2014-09-15 | $28.58 | $28.58 | 31,951,483 | — | — |
| 2014-09-12 | $28.70 | $28.70 | 32,033,708 | — | — |
| 2014-09-11 | $28.99 | $28.99 | 24,420,864 | — | — |
| 2014-09-10 | $29.08 | $29.08 | 19,547,521 | — | — |
| 2014-09-09 | $28.97 | $28.97 | 25,744,488 | — | — |
| 2014-09-08 | $29.41 | $29.41 | 28,620,362 | — | — |
| 2014-09-05 | $29.22 | $29.22 | 32,647,388 | — | — |
| 2014-09-04 | $29.02 | $29.02 | 29,163,850 | — | — |
| 2014-09-03 | $28.82 | $28.82 | 24,302,540 | — | — |
| 2014-09-02 | $28.79 | $28.79 | 31,568,434 | — | — |
| 2014-08-29 | $28.50 | $28.50 | 21,675,347 | — | — |
| 2014-08-28 | $28.38 | $28.38 | 25,858,801 | — | — |
| 2014-08-27 | $28.47 | $28.47 | 34,067,276 | — | — |
| 2014-08-26 | $28.81 | $28.81 | 32,793,789 | — | — |
| 2014-08-25 | $28.93 | $28.93 | 27,228,551 | — | — |
| 2014-08-22 | $29.05 | $29.05 | 15,781,209 | — | — |
| 2014-08-21 | $29.09 | $29.09 | 18,296,094 | — | — |
| 2014-08-20 | $29.14 | $29.14 | 20,734,771 | — | — |
| 2014-08-19 | $29.26 | $29.26 | 19,573,592 | — | — |
| 2014-08-18 | $29.03 | $29.03 | 25,682,318 | — | — |
| 2014-08-15 | $28.60 | $28.60 | 30,383,189 | — | — |
| 2014-08-14 | $28.65 | $28.65 | 19,709,966 | — | — |
| 2014-08-13 | $28.66 | $28.66 | 28,784,812 | — | — |
| 2014-08-12 | $28.06 | $28.06 | 30,840,441 | — | — |
| 2014-08-11 | $28.32 | $28.32 | 24,294,518 | — | — |
| 2014-08-08 | $28.36 | $28.36 | 29,895,854 | — | — |
| 2014-08-07 | $28.09 | $28.09 | 22,218,835 | — | — |
| 2014-08-06 | $28.24 | $28.24 | 26,687,069 | — | — |
| 2014-08-05 | $28.18 | $28.18 | 31,024,946 | — | — |
| 2014-08-04 | $28.58 | $28.58 | 28,546,159 | — | — |
| 2014-08-01 | $28.23 | $28.23 | 39,105,069 | — | — |
| 2014-07-31 | $28.50 | $28.50 | 42,055,146 | — | — |
| 2014-07-30 | $29.29 | $29.29 | 20,329,662 | — | — |
| 2014-07-29 | $29.20 | $29.20 | 26,997,920 | — | — |
| 2014-07-28 | $29.45 | $29.45 | 19,736,037 | — | — |
| 2014-07-25 | $29.37 | $29.37 | 18,649,061 | — | — |
| 2014-07-24 | $29.59 | $29.59 | 20,702,684 | — | — |
| 2014-07-23 | $29.72 | $29.72 | 24,663,528 | — | — |
| 2014-07-22 | $29.66 | $29.66 | 33,983,045 | — | — |
| 2014-07-21 | $29.39 | $29.39 | 41,242,922 | — | — |
| 2014-07-18 | $29.67 | $29.67 | 80,283,816 | — | — |
| 2014-07-17 | $28.61 | $28.61 | 60,331,186 | — | — |
| 2014-07-16 | $29.05 | $29.05 | 27,942,506 | — | — |
| 2014-07-15 | $29.16 | $29.16 | 32,460,877 | — | — |
| 2014-07-14 | $29.16 | $29.16 | 37,081,529 | — | — |
| 2014-07-11 | $28.88 | $28.88 | 32,434,806 | — | — |
| 2014-07-10 | $28.48 | $28.48 | 27,134,293 | — | — |
| 2014-07-09 | $28.73 | $28.73 | 22,335,153 | — | — |
| 2014-07-08 | $28.48 | $28.48 | 38,190,565 | — | — |
| 2014-07-07 | $29.03 | $29.03 | 21,292,298 | — | — |
| 2014-07-03 | $29.16 | $29.16 | 14,283,107 | — | — |
| 2014-07-02 | $29.04 | $29.04 | 21,127,848 | — | — |
| 2014-07-01 | $29.05 | $29.05 | 28,959,290 | — | — |
| 2014-06-30 | $28.69 | $28.69 | 26,275,943 | — | — |
| 2014-06-27 | $28.78 | $28.78 | 44,738,493 | — | — |
| 2014-06-26 | $28.72 | $28.72 | 34,839,390 | — | — |
| 2014-06-25 | $28.85 | $28.85 | 39,387,843 | — | — |
| 2014-06-24 | $28.15 | $28.15 | 44,142,862 | — | — |
| 2014-06-23 | $28.17 | $28.17 | 30,736,155 | — | — |
| 2014-06-20 | $27.74 | $27.74 | 90,166,875 | — | — |
| 2014-06-19 | $27.67 | $27.67 | 49,136,535 | — | — |
| 2014-06-18 | $27.59 | $27.59 | 34,835,379 | — | — |
| 2014-06-17 | $27.08 | $27.08 | 28,891,103 | — | — |
| 2014-06-16 | $27.14 | $27.14 | 34,051,232 | — | — |
| 2014-06-13 | $27.51 | $27.51 | 24,410,836 | — | — |
| 2014-06-12 | $27.49 | $27.49 | 29,169,867 | — | — |
| 2014-06-11 | $27.87 | $27.87 | 22,002,242 | — | — |
| 2014-06-10 | $27.95 | $27.95 | 27,034,019 | — | — |
| 2014-06-09 | $28.03 | $28.03 | 29,350,361 | — | — |
| 2014-06-06 | $27.74 | $27.74 | 34,735,104 | — | — |
| 2014-06-05 | $27.62 | $27.62 | 33,782,496 | — | — |
| 2014-06-04 | $27.16 | $27.16 | 36,329,469 | — | — |
| 2014-06-03 | $27.17 | $27.17 | 37,332,215 | — | — |
| 2014-06-02 | $27.62 | $27.62 | 28,700,582 | — | — |
| 2014-05-30 | $27.92 | $27.92 | 35,422,988 | — | — |
| 2014-05-29 | $27.93 | $27.93 | 27,082,150 | — | — |
| 2014-05-28 | $28.01 | $28.01 | 33,040,464 | — | — |
| 2014-05-27 | $28.22 | $28.22 | 42,083,223 | — | — |
| 2014-05-23 | $27.56 | $27.56 | 38,643,806 | — | — |
| 2014-05-22 | $27.18 | $27.18 | 32,316,482 | — | — |
| 2014-05-21 | $26.87 | $26.87 | 23,925,508 | — | — |
| 2014-05-20 | $26.42 | $26.42 | 35,695,734 | — | — |
| 2014-05-19 | $26.37 | $26.37 | 25,555,972 | — | — |
| 2014-05-16 | $25.96 | $25.96 | 29,705,333 | — | — |
| 2014-05-15 | $25.93 | $25.93 | 34,087,331 | — | — |
| 2014-05-14 | $26.26 | $26.26 | 23,835,261 | — | — |
| 2014-05-13 | $26.58 | $26.58 | 33,068,541 | — | — |
| 2014-05-12 | $26.42 | $26.42 | 38,250,730 | — | — |
| 2014-05-09 | $25.87 | $25.87 | 48,789,585 | — | — |
| 2014-05-08 | $25.48 | $25.48 | 40,426,688 | — | — |
| 2014-05-07 | $25.43 | $25.43 | 64,486,563 | — | — |
| 2014-05-06 | $25.69 | $25.69 | 33,780,490 | — | — |
| 2014-05-05 | $26.32 | $26.32 | 20,482,080 | — | — |
| 2014-05-02 | $26.32 | $26.32 | 33,770,463 | — | — |
| 2014-05-01 | $26.49 | $26.49 | 38,110,345 | — | — |
| 2014-04-30 | $26.26 | $26.26 | 35,023,895 | — | — |
| 2014-04-29 | $26.31 | $26.31 | 53,981,801 | — | — |
| 2014-04-28 | $25.79 | $25.79 | 66,710,653 | — | — |
| 2014-04-25 | $25.74 | $25.74 | 42,007,014 | — | — |
| 2014-04-24 | $26.19 | $26.19 | 37,663,121 | — | — |
| 2014-04-23 | $26.27 | $26.27 | 41,046,384 | — | — |
| 2014-04-22 | $26.67 | $26.67 | 47,307,527 | — | — |
| 2014-04-21 | $26.36 | $26.36 | 51,334,553 | — | — |
| 2014-04-17 | $26.73 | $26.73 | 136,190,888 | — | — |
| 2014-04-16 | $27.75 | $27.75 | 97,865,955 | — | — |
| 2014-04-15 | $26.75 | $26.75 | 77,101,101 | — | — |
| 2014-04-14 | $26.55 | $26.55 | 51,501,009 | — | — |
| 2014-04-11 | $26.46 | $26.46 | 78,496,923 | — | — |
| 2014-04-10 | $26.97 | $26.97 | 80,737,057 | — | — |
| 2014-04-09 | $28.13 | $28.13 | 66,616,395 | — | — |
| 2014-04-08 | $27.67 | $27.67 | 63,024,560 | — | — |
| 2014-04-07 | $26.83 | $26.83 | 88,033,033 | — | — |
| 2014-04-04 | $27.08 | $27.08 | 127,386,783 | — | — |
| 2014-04-03 | $28.41 | $28.41 | 101,983,228 | — | — |
| 2014-04-02 | $28.27 | $28.27 | 2,942,055 | — | — |
| 2014-04-01 | $28.28 | $28.28 | 158,434 | — | — |
| 2014-03-31 | $27.77 | $27.77 | 216,593 | — | — |
| 2014-03-28 | $27.92 | $27.92 | 824,257 | — | — |
| 2014-03-27 | $27.85 | $27.85 | 262,719 | — | — |
| 2014-03-26 | $28.19 | $28.19 | 103,586,819 | — | — |
| 2014-03-25 | $28.86 | $28.86 | 96,769,361 | — | — |
| 2014-03-24 | $28.84 | $28.84 | 121,939,352 | — | — |
| 2014-03-21 | $29.47 | $29.47 | 128,821,050 | — | — |
| 2014-03-20 | $29.82 | $29.82 | 67,640,587 | — | — |
| 2014-03-19 | $29.87 | $29.87 | 64,757,822 | — | — |
| 2014-03-18 | $30.17 | $30.17 | 72,872,123 | — | — |
| 2014-03-17 | $29.69 | $29.69 | 86,808,163 | — | — |
| 2014-03-14 | $29.21 | $29.21 | 92,099,924 | — | — |
| 2014-03-13 | $29.62 | $29.62 | 94,175,675 | — | — |
| 2014-03-12 | $30.07 | $30.07 | 78,866,507 | — | — |
| 2014-03-11 | $29.89 | $29.89 | 68,776,830 | — | — |
| 2014-03-10 | $30.18 | $30.18 | 48,766,105 | — | — |
| 2014-03-07 | $30.26 | $30.26 | 60,831,159 | — | — |
| 2014-03-06 | $30.38 | $30.38 | 50,914,126 | — | — |
| 2014-03-05 | $30.34 | $30.34 | 49,597,208 | — | — |
| 2014-03-04 | $30.26 | $30.26 | 58,928,052 | — | — |
| 2014-03-03 | $29.95 | $29.95 | 84,507,572 | — | — |
| 2014-02-28 | $30.28 | $30.28 | 92,890,878 | — | — |
| 2014-02-27 | $30.37 | $30.37 | 50,588,912 | — | — |
| 2014-02-26 | $30.39 | $30.39 | 79,585,191 | — | — |
| 2014-02-25 | $30.39 | $30.39 | 57,763,704 | — | — |
| 2014-02-24 | $30.20 | $30.20 | 67,223,027 | — | — |
| 2014-02-21 | $29.98 | $29.98 | 74,771,214 | — | — |
| 2014-02-20 | $29.99 | $29.99 | 68,287,001 | — | — |
| 2014-02-19 | $29.95 | $29.95 | 84,459,392 | — | — |
| 2014-02-18 | $30.16 | $30.16 | 84,672,187 | — | — |
| 2014-02-14 | $29.96 | $29.96 | 87,795,852 | — | — |
| 2014-02-13 | $29.89 | $29.89 | 73,731,331 | — | — |
| 2014-02-12 | $29.56 | $29.56 | 69,238,554 | — | — |
| 2014-02-11 | $29.64 | $29.64 | 82,339,476 | — | — |
| 2014-02-10 | $29.21 | $29.21 | 78,099,643 | — | — |
| 2014-02-07 | $29.33 | $29.33 | 105,843,245 | — | — |
| 2014-02-06 | $28.89 | $28.89 | 78,155,853 | — | — |
| 2014-02-05 | $28.47 | $28.47 | 96,139,007 | — | — |
| 2014-02-04 | $28.35 | $28.35 | 112,897,588 | — | — |
| 2014-02-03 | $28.23 | $28.23 | 183,449,044 | — | — |
| 2014-01-31 | $29.41 | $29.41 | 223,486,554 | — | — |
| 2014-01-30 | $28.28 | $28.28 | 204,419,353 | — | — |
| 2014-01-29 | $27.57 | $27.57 | 95,552,818 | — | — |
| 2014-01-28 | $27.97 | $27.97 | 88,739,375 | — | — |
| 2014-01-27 | $27.43 | $27.43 | 174,796,734 | — | — |
| 2014-01-24 | $27.99 | $27.99 | 156,283,602 | — | — |
| 2014-01-23 | $28.89 | $28.89 | 78,256,228 | — | — |
| 2014-01-22 | $29.02 | $29.02 | 63,091,600 | — | — |
| 2014-01-21 | $28.98 | $28.98 | 79,492,846 | — | — |
| 2014-01-17 | $28.66 | $28.66 | 108,457,005 | — | — |
| 2014-01-16 | $28.80 | $28.80 | 67,608,467 | — | — |
| 2014-01-15 | $28.61 | $28.61 | 78,300,393 | — | — |
| 2014-01-14 | $28.63 | $28.63 | 99,676,216 | — | — |
| 2014-01-13 | $27.97 | $27.97 | 97,118,665 | — | — |
| 2014-01-10 | $28.15 | $28.15 | 86,061,375 | — | — |
| 2014-01-09 | $28.15 | $28.15 | 83,692,529 | — | — |
| 2014-01-08 | $28.42 | $28.42 | 90,036,218 | — | — |
| 2014-01-07 | $28.37 | $28.37 | 102,486,711 | — | — |
| 2014-01-06 | $27.83 | $27.83 | 71,037,271 | — | — |
| 2014-01-03 | $27.52 | $27.52 | 66,917,888 | — | — |
| 2014-01-02 | $27.72 | $27.72 | 73,129,082 | — | — |