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 | $26.53 | $26.53 | 24,648,000 | — | — |
| 2014-12-30 | $26.76 | $26.76 | 20,972,000 | — | — |
| 2014-12-29 | $26.87 | $26.87 | 44,300,000 | — | — |
| 2014-12-26 | $27.08 | $27.08 | 22,270,000 | — | — |
| 2014-12-24 | $26.85 | $26.85 | 14,754,000 | — | — |
| 2014-12-23 | $26.94 | $26.94 | 57,544,000 | — | — |
| 2014-12-22 | $26.62 | $26.61 | 66,390,000 | — | — |
| 2014-12-19 | $26.00 | $26.00 | 97,442,000 | — | — |
| 2014-12-18 | $25.73 | $25.73 | 77,534,000 | — | — |
| 2014-12-17 | $25.32 | $25.32 | 72,788,000 | — | — |
| 2014-12-16 | $24.91 | $24.91 | 86,998,000 | — | — |
| 2014-12-15 | $25.79 | $25.79 | 52,352,000 | — | — |
| 2014-12-12 | $26.08 | $26.08 | 47,314,000 | — | — |
| 2014-12-11 | $26.61 | $26.61 | 41,426,000 | — | — |
| 2014-12-10 | $26.40 | $26.40 | 46,222,000 | — | — |
| 2014-12-09 | $26.81 | $26.81 | 43,322,000 | — | — |
| 2014-12-08 | $26.54 | $26.54 | 64,566,000 | — | — |
| 2014-12-05 | $26.40 | $26.40 | 61,402,000 | — | — |
| 2014-12-04 | $27.13 | $27.13 | 32,598,000 | — | — |
| 2014-12-03 | $26.85 | $26.85 | 32,476,000 | — | — |
| 2014-12-02 | $26.93 | $26.93 | 41,480,000 | — | — |
| 2014-12-01 | $26.98 | $26.98 | 39,888,000 | — | — |
| 2014-11-28 | $27.45 | $27.45 | 24,202,000 | — | — |
| 2014-11-26 | $27.39 | $27.39 | 29,604,000 | — | — |
| 2014-11-25 | $27.46 | $27.46 | 38,072,000 | — | — |
| 2014-11-24 | $27.37 | $27.37 | 33,076,000 | — | — |
| 2014-11-21 | $27.29 | $27.29 | 50,120,000 | — | — |
| 2014-11-20 | $27.19 | $27.19 | 35,016,000 | — | — |
| 2014-11-19 | $27.36 | $27.36 | 30,346,000 | — | — |
| 2014-11-18 | $27.23 | $27.23 | 36,440,000 | — | — |
| 2014-11-17 | $27.33 | $27.33 | 33,612,000 | — | — |
| 2014-11-14 | $27.76 | $27.76 | 28,502,000 | — | — |
| 2014-11-13 | $27.82 | $27.82 | 30,220,000 | — | — |
| 2014-11-12 | $27.91 | $27.91 | 21,882,000 | — | — |
| 2014-11-11 | $28.06 | $28.06 | 21,966,000 | — | — |
| 2014-11-10 | $27.91 | $27.91 | 26,090,000 | — | — |
| 2014-11-07 | $27.59 | $27.59 | 31,782,000 | — | — |
| 2014-11-06 | $27.58 | $27.58 | 33,014,000 | — | — |
| 2014-11-05 | $27.80 | $27.80 | 32,906,000 | — | — |
| 2014-11-04 | $28.21 | $28.21 | 27,726,000 | — | — |
| 2014-11-03 | $28.19 | $28.19 | 30,834,000 | — | — |
| 2014-10-31 | $28.39 | $28.39 | 46,810,000 | — | — |
| 2014-10-30 | $28.01 | $28.01 | 32,250,000 | — | — |
| 2014-10-29 | $27.92 | $27.92 | 41,066,000 | — | — |
| 2014-10-28 | $27.95 | $27.95 | 34,774,000 | — | — |
| 2014-10-27 | $27.49 | $27.49 | 31,934,000 | — | — |
| 2014-10-24 | $27.45 | $27.45 | 43,508,000 | — | — |
| 2014-10-23 | $27.68 | $27.68 | 43,026,000 | — | — |
| 2014-10-22 | $27.13 | $27.13 | 59,474,000 | — | — |
| 2014-10-21 | $26.90 | $26.90 | 49,190,000 | — | — |
| 2014-10-20 | $26.62 | $26.62 | 54,964,000 | — | — |
| 2014-10-17 | $26.15 | $26.15 | 119,930,000 | — | — |
| 2014-10-16 | $26.85 | $26.85 | 76,100,000 | — | — |
| 2014-10-15 | $27.04 | $27.04 | 76,720,000 | — | — |
| 2014-10-14 | $27.43 | $27.43 | 52,198,000 | — | — |
| 2014-10-13 | $27.24 | $27.24 | 55,116,000 | — | — |
| 2014-10-10 | $27.76 | $27.76 | 59,574,000 | — | — |
| 2014-10-09 | $28.54 | $28.54 | 48,234,000 | — | — |
| 2014-10-08 | $29.19 | $29.19 | 44,158,000 | — | — |
| 2014-10-07 | $28.71 | $28.71 | 30,914,000 | — | — |
| 2014-10-06 | $29.39 | $29.39 | 25,722,000 | — | — |
| 2014-10-03 | $29.31 | $29.31 | 24,290,000 | — | — |
| 2014-10-02 | $29.04 | $29.04 | 30,726,000 | — | — |
| 2014-10-01 | $28.98 | $28.98 | 28,954,000 | — | — |
| 2014-09-30 | $29.42 | $29.42 | 31,430,000 | — | — |
| 2014-09-29 | $29.39 | $29.39 | 22,874,000 | — | — |
| 2014-09-26 | $29.40 | $29.39 | 25,782,000 | — | — |
| 2014-09-25 | $29.26 | $29.26 | 33,420,000 | — | — |
| 2014-09-24 | $29.92 | $29.92 | 35,160,000 | — | — |
| 2014-09-23 | $29.56 | $29.56 | 28,074,000 | — | — |
| 2014-09-22 | $29.86 | $29.86 | 35,644,000 | — | — |
| 2014-09-19 | $30.27 | $30.27 | 83,832,000 | — | — |
| 2014-09-18 | $29.86 | $29.86 | 29,890,000 | — | — |
| 2014-09-17 | $29.66 | $29.66 | 34,390,000 | — | — |
| 2014-09-16 | $29.44 | $29.44 | 31,592,000 | — | — |
| 2014-09-15 | $29.08 | $29.08 | 30,908,000 | — | — |
| 2014-09-12 | $29.25 | $29.25 | 37,030,000 | — | — |
| 2014-09-11 | $29.56 | $29.56 | 30,028,000 | — | — |
| 2014-09-10 | $29.67 | $29.67 | 23,202,000 | — | — |
| 2014-09-09 | $29.60 | $29.60 | 31,424,000 | — | — |
| 2014-09-08 | $30.08 | $30.08 | 31,984,000 | — | — |
| 2014-09-05 | $29.89 | $29.89 | 35,982,000 | — | — |
| 2014-09-04 | $29.66 | $29.66 | 32,616,000 | — | — |
| 2014-09-03 | $29.48 | $29.48 | 31,580,000 | — | — |
| 2014-09-02 | $29.43 | $29.43 | 31,660,000 | — | — |
| 2014-08-29 | $29.12 | $29.12 | 24,122,000 | — | — |
| 2014-08-28 | $29.02 | $29.02 | 28,116,000 | — | — |
| 2014-08-27 | $29.15 | $29.15 | 27,292,000 | — | — |
| 2014-08-26 | $29.41 | $29.41 | 29,434,000 | — | — |
| 2014-08-25 | $29.53 | $29.53 | 25,912,000 | — | — |
| 2014-08-22 | $29.63 | $29.63 | 17,544,000 | — | — |
| 2014-08-21 | $29.62 | $29.62 | 22,640,000 | — | — |
| 2014-08-20 | $29.77 | $29.77 | 19,346,000 | — | — |
| 2014-08-19 | $29.86 | $29.86 | 20,864,000 | — | — |
| 2014-08-18 | $29.64 | $29.64 | 29,320,000 | — | — |
| 2014-08-15 | $29.19 | $29.19 | 34,468,000 | — | — |
| 2014-08-14 | $29.23 | $29.23 | 25,458,000 | — | — |
| 2014-08-13 | $29.23 | $29.23 | 37,988,000 | — | — |
| 2014-08-12 | $28.61 | $28.61 | 27,890,000 | — | — |
| 2014-08-11 | $28.86 | $28.86 | 24,068,000 | — | — |
| 2014-08-08 | $28.90 | $28.90 | 29,866,000 | — | — |
| 2014-08-07 | $28.59 | $28.59 | 23,260,000 | — | — |
| 2014-08-06 | $28.72 | $28.72 | 26,456,000 | — | — |
| 2014-08-05 | $28.66 | $28.66 | 32,876,000 | — | — |
| 2014-08-04 | $29.11 | $29.11 | 30,388,000 | — | — |
| 2014-08-01 | $28.68 | $28.68 | 44,266,000 | — | — |
| 2014-07-31 | $28.98 | $28.98 | 46,190,000 | — | — |
| 2014-07-30 | $29.77 | $29.77 | 24,302,000 | — | — |
| 2014-07-29 | $29.70 | $29.70 | 27,332,000 | — | — |
| 2014-07-28 | $29.95 | $29.95 | 27,162,000 | — | — |
| 2014-07-25 | $29.90 | $29.90 | 27,200,000 | — | — |
| 2014-07-24 | $30.15 | $30.15 | 27,100,000 | — | — |
| 2014-07-23 | $30.26 | $30.26 | 22,120,000 | — | — |
| 2014-07-22 | $30.18 | $30.18 | 37,632,000 | — | — |
| 2014-07-21 | $29.92 | $29.92 | 44,758,000 | — | — |
| 2014-07-18 | $30.26 | $30.26 | 97,432,000 | — | — |
| 2014-07-17 | $29.04 | $29.04 | 58,706,000 | — | — |
| 2014-07-16 | $29.53 | $29.53 | 28,816,000 | — | — |
| 2014-07-15 | $29.65 | $29.65 | 33,476,000 | — | — |
| 2014-07-14 | $29.71 | $29.71 | 39,032,000 | — | — |
| 2014-07-11 | $29.33 | $29.33 | 30,232,000 | — | — |
| 2014-07-10 | $29.00 | $29.00 | 28,724,000 | — | — |
| 2014-07-09 | $29.17 | $29.17 | 27,456,000 | — | — |
| 2014-07-08 | $28.92 | $28.92 | 42,504,000 | — | — |
| 2014-07-07 | $29.54 | $29.54 | 26,734,000 | — | — |
| 2014-07-03 | $29.65 | $29.65 | 17,978,000 | — | — |
| 2014-07-02 | $29.54 | $29.54 | 23,916,000 | — | — |
| 2014-07-01 | $29.57 | $29.57 | 32,864,000 | — | — |
| 2014-06-30 | $29.23 | $29.23 | 29,578,000 | — | — |
| 2014-06-27 | $29.28 | $29.28 | 40,426,000 | — | — |
| 2014-06-26 | $29.24 | $29.24 | 40,248,000 | — | — |
| 2014-06-25 | $29.30 | $29.30 | 42,294,000 | — | — |
| 2014-06-24 | $28.63 | $28.63 | 56,886,000 | — | — |
| 2014-06-23 | $28.71 | $28.71 | 34,456,000 | — | — |
| 2014-06-20 | $28.33 | $28.33 | 63,212,000 | — | — |
| 2014-06-19 | $28.25 | $28.25 | 52,548,000 | — | — |
| 2014-06-18 | $28.03 | $28.03 | 41,212,000 | — | — |
| 2014-06-17 | $27.53 | $27.53 | 29,552,000 | — | — |
| 2014-06-16 | $27.62 | $27.62 | 39,436,000 | — | — |
| 2014-06-13 | $28.02 | $28.02 | 27,066,000 | — | — |
| 2014-06-12 | $27.98 | $27.98 | 30,930,000 | — | — |
| 2014-06-11 | $28.38 | $28.38 | 22,580,000 | — | — |
| 2014-06-10 | $28.42 | $28.42 | 29,676,000 | — | — |
| 2014-06-09 | $28.54 | $28.54 | 30,594,000 | — | — |
| 2014-06-06 | $28.30 | $28.30 | 34,804,000 | — | — |
| 2014-06-05 | $28.25 | $28.25 | 35,868,000 | — | — |
| 2014-06-04 | $27.69 | $27.69 | 34,582,000 | — | — |
| 2014-06-03 | $27.73 | $27.73 | 40,626,000 | — | — |
| 2014-06-02 | $28.22 | $28.22 | 33,210,000 | — | — |
| 2014-05-30 | $28.58 | $28.58 | 37,434,000 | — | — |
| 2014-05-29 | $28.53 | $28.53 | 28,222,000 | — | — |
| 2014-05-28 | $28.52 | $28.52 | 31,632,000 | — | — |
| 2014-05-27 | $28.74 | $28.74 | 43,716,000 | — | — |
| 2014-05-23 | $28.19 | $28.19 | 53,450,000 | — | — |
| 2014-05-22 | $27.77 | $27.77 | 42,994,000 | — | — |
| 2014-05-21 | $27.49 | $27.49 | 31,294,000 | — | — |
| 2014-05-20 | $27.02 | $27.02 | 48,506,000 | — | — |
| 2014-05-19 | $26.94 | $26.94 | 39,530,000 | — | — |
| 2014-05-16 | $26.42 | $26.42 | 38,154,000 | — | — |
| 2014-05-15 | $26.46 | $26.46 | 36,658,000 | — | — |
| 2014-05-14 | $26.72 | $26.72 | 25,618,000 | — | — |
| 2014-05-13 | $27.08 | $27.08 | 40,240,000 | — | — |
| 2014-05-12 | $26.92 | $26.92 | 38,968,000 | — | — |
| 2014-05-09 | $26.33 | $26.33 | 45,224,000 | — | — |
| 2014-05-08 | $26.01 | $26.01 | 49,040,000 | — | — |
| 2014-05-07 | $25.90 | $25.90 | 61,486,000 | — | — |
| 2014-05-06 | $26.13 | $26.13 | 36,700,000 | — | — |
| 2014-05-05 | $26.77 | $26.77 | 24,568,000 | — | — |
| 2014-05-02 | $26.69 | $26.69 | 35,616,000 | — | — |
| 2014-05-01 | $26.93 | $26.93 | 40,086,000 | — | — |
| 2014-04-30 | $26.74 | $26.74 | 40,770,000 | — | — |
| 2014-04-29 | $26.82 | $26.82 | 50,704,000 | — | — |
| 2014-04-28 | $26.15 | $26.15 | 75,056,000 | — | — |
| 2014-04-25 | $26.16 | $26.16 | 47,400,000 | — | — |
| 2014-04-24 | $26.72 | $26.72 | 41,348,000 | — | — |
| 2014-04-23 | $26.88 | $26.88 | 39,114,000 | — | — |
| 2014-04-22 | $27.28 | $27.28 | 46,622,000 | — | — |
| 2014-04-21 | $26.97 | $26.97 | 48,502,000 | — | — |
| 2014-04-17 | $27.17 | $27.17 | 112,294,000 | — | — |
| 2014-04-16 | $28.20 | $28.19 | 91,644,000 | — | — |
| 2014-04-15 | $27.43 | $27.44 | 79,956,000 | — | — |
| 2014-04-14 | $27.26 | $27.26 | 50,824,000 | — | — |
| 2014-04-11 | $26.89 | $26.89 | 63,494,000 | — | — |
| 2014-04-10 | $27.33 | $27.33 | 65,890,000 | — | — |
| 2014-04-09 | $28.35 | $28.35 | 60,632,000 | — | — |
| 2014-04-08 | $27.88 | $27.88 | 69,650,000 | — | — |
| 2014-04-07 | $27.03 | $27.03 | 79,232,000 | — | — |
| 2014-04-04 | $27.26 | $27.26 | 107,274,000 | — | — |
| 2014-04-03 | $28.58 | $28.58 | 80,366,000 | — | — |
| 2014-04-02 | $28.41 | $28.41 | 83,360,556 | — | — |
| 2014-04-01 | $28.40 | $28.40 | 87,152,760 | — | — |
| 2014-03-31 | $27.89 | $27.89 | 77,614,308 | — | — |
| 2014-03-28 | $28.03 | $28.03 | 90,265,644 | — | — |
| 2014-03-27 | $27.88 | $27.88 | 152,735,112 | — | — |
| 2014-03-26 | $28.33 | $28.33 | 103,096,800 | — | — |
| 2014-03-25 | $29.00 | $29.00 | 96,311,592 | — | — |
| 2014-03-24 | $28.98 | $28.98 | 121,362,516 | — | — |
| 2014-03-21 | $29.61 | $29.61 | 128,211,660 | — | — |
| 2014-03-20 | $29.96 | $29.96 | 67,320,612 | — | — |
| 2014-03-19 | $30.01 | $30.01 | 64,451,484 | — | — |
| 2014-03-18 | $30.31 | $30.31 | 72,527,400 | — | — |
| 2014-03-17 | $29.83 | $29.83 | 86,397,516 | — | — |
| 2014-03-14 | $29.35 | $29.35 | 91,664,244 | — | — |
| 2014-03-13 | $29.76 | $29.76 | 93,730,176 | — | — |
| 2014-03-12 | $30.21 | $30.21 | 78,493,428 | — | — |
| 2014-03-11 | $30.03 | $30.03 | 68,451,480 | — | — |
| 2014-03-10 | $30.32 | $30.32 | 48,535,416 | — | — |
| 2014-03-07 | $30.40 | $30.40 | 60,543,396 | — | — |
| 2014-03-06 | $30.52 | $30.52 | 50,673,276 | — | — |
| 2014-03-05 | $30.49 | $30.49 | 49,362,588 | — | — |
| 2014-03-04 | $30.40 | $30.40 | 58,649,292 | — | — |
| 2014-03-03 | $30.10 | $30.10 | 84,107,808 | — | — |
| 2014-02-28 | $30.42 | $30.42 | 92,451,456 | — | — |
| 2014-02-27 | $30.51 | $30.51 | 50,349,600 | — | — |
| 2014-02-26 | $30.53 | $30.53 | 79,208,712 | — | — |
| 2014-02-25 | $30.53 | $30.53 | 57,490,452 | — | — |
| 2014-02-24 | $30.34 | $30.34 | 66,905,028 | — | — |
| 2014-02-21 | $30.12 | $30.12 | 74,417,508 | — | — |
| 2014-02-20 | $30.13 | $30.13 | 67,963,968 | — | — |
| 2014-02-19 | $30.09 | $30.09 | 84,059,856 | — | — |
| 2014-02-18 | $30.30 | $30.30 | 84,271,644 | — | — |
| 2014-02-14 | $30.10 | $30.10 | 87,380,532 | — | — |
| 2014-02-13 | $30.03 | $30.03 | 73,382,544 | — | — |
| 2014-02-12 | $29.70 | $29.70 | 68,911,020 | — | — |
| 2014-02-11 | $29.78 | $29.78 | 81,949,968 | — | — |
| 2014-02-10 | $29.35 | $29.35 | 77,730,192 | — | — |
| 2014-02-07 | $29.47 | $29.47 | 105,342,552 | — | — |
| 2014-02-06 | $29.03 | $29.03 | 77,786,136 | — | — |
| 2014-02-05 | $28.61 | $28.61 | 95,684,220 | — | — |
| 2014-02-04 | $28.48 | $28.48 | 112,363,524 | — | — |
| 2014-02-03 | $28.36 | $28.36 | 182,581,236 | — | — |
| 2014-01-31 | $29.55 | $29.55 | 222,429,348 | — | — |
| 2014-01-30 | $28.41 | $28.41 | 203,452,344 | — | — |
| 2014-01-29 | $27.70 | $27.70 | 95,100,804 | — | — |
| 2014-01-28 | $28.10 | $28.10 | 88,319,592 | — | — |
| 2014-01-27 | $27.56 | $27.56 | 173,969,856 | — | — |
| 2014-01-24 | $28.12 | $28.12 | 155,544,300 | — | — |
| 2014-01-23 | $29.03 | $29.03 | 77,886,036 | — | — |
| 2014-01-22 | $29.15 | $29.15 | 62,793,144 | — | — |
| 2014-01-21 | $29.12 | $29.12 | 79,116,804 | — | — |
| 2014-01-17 | $28.79 | $28.79 | 107,943,948 | — | — |
| 2014-01-16 | $28.93 | $28.93 | 67,288,644 | — | — |
| 2014-01-15 | $28.74 | $28.74 | 77,929,992 | — | — |
| 2014-01-14 | $28.76 | $28.76 | 99,204,696 | — | — |
| 2014-01-13 | $28.10 | $28.10 | 96,659,244 | — | — |
| 2014-01-10 | $28.28 | $28.28 | 85,654,260 | — | — |
| 2014-01-09 | $28.28 | $28.28 | 83,296,620 | — | — |
| 2014-01-08 | $28.56 | $28.56 | 89,610,300 | — | — |
| 2014-01-07 | $28.50 | $28.50 | 102,001,896 | — | — |
| 2014-01-06 | $27.96 | $27.96 | 70,701,228 | — | — |
| 2014-01-03 | $27.65 | $27.65 | 66,601,332 | — | — |
| 2014-01-02 | $27.86 | $27.86 | 72,783,144 | — | — |