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
- 1970-01-02 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 | $28.57 | $119.13 | 2,243,000 | — | — |
| 2014-12-30 | $28.50 | $118.84 | 2,281,000 | — | — |
| 2014-12-29 | $28.66 | $119.51 | 1,951,500 | — | — |
| 2014-12-26 | $28.39 | $118.38 | 1,196,000 | — | — |
| 2014-12-24 | $28.22 | $117.67 | 1,136,900 | — | — |
| 2014-12-23 | $28.27 | $117.88 | 3,318,900 | — | — |
| 2014-12-22 | $28.10 | $117.17 | 2,753,200 | — | — |
| 2014-12-19 | $28.08 | $117.09 | 7,215,300 | — | — |
| 2014-12-18 | $27.76 | $115.76 | 3,835,000 | — | — |
| 2014-12-17 | $27.23 | $113.55 | 2,941,300 | — | — |
| 2014-12-16 | $26.51 | $110.54 | 3,560,300 | — | — |
| 2014-12-15 | $26.60 | $110.92 | 5,336,100 | — | — |
| 2014-12-12 | $26.49 | $110.46 | 2,504,400 | — | — |
| 2014-12-11 | $27.10 | $113.00 | 4,366,700 | — | — |
| 2014-12-10 | $26.93 | $112.30 | 2,940,400 | — | — |
| 2014-12-09 | $27.11 | $113.05 | 2,427,700 | — | — |
| 2014-12-08 | $26.83 | $111.88 | 3,193,200 | — | — |
| 2014-12-05 | $27.58 | $115.01 | 2,471,000 | — | — |
| 2014-12-04 | $27.35 | $114.05 | 2,150,800 | — | — |
| 2014-12-03 | $27.47 | $114.55 | 3,758,300 | — | — |
| 2014-12-02 | $27.24 | $113.59 | 4,338,900 | — | — |
| 2014-12-01 | $26.91 | $112.21 | 4,213,300 | — | — |
| 2014-11-28 | $27.41 | $114.30 | 2,875,700 | — | — |
| 2014-11-26 | $26.87 | $112.04 | 3,546,000 | — | — |
| 2014-11-25 | $26.66 | $111.17 | 6,022,300 | — | — |
| 2014-11-24 | $26.54 | $110.67 | 3,283,700 | — | — |
| 2014-11-21 | $26.48 | $110.42 | 3,098,000 | — | — |
| 2014-11-20 | $26.20 | $109.25 | 2,529,400 | — | — |
| 2014-11-19 | $25.98 | $108.33 | 3,658,700 | — | — |
| 2014-11-18 | $25.73 | $107.29 | 3,373,400 | — | — |
| 2014-11-17 | $25.34 | $105.66 | 3,816,000 | — | — |
| 2014-11-14 | $25.62 | $106.83 | 2,742,100 | — | — |
| 2014-11-13 | $25.43 | $106.04 | 3,536,100 | — | — |
| 2014-11-12 | $25.12 | $104.75 | 3,037,000 | — | — |
| 2014-11-11 | $25.27 | $105.37 | 2,501,300 | — | — |
| 2014-11-10 | $25.33 | $105.62 | 3,186,400 | — | — |
| 2014-11-07 | $25.15 | $104.87 | 4,269,300 | — | — |
| 2014-11-06 | $25.15 | $104.87 | 6,928,500 | — | — |
| 2014-11-05 | $24.43 | $101.87 | 4,811,400 | — | — |
| 2014-11-04 | $23.98 | $99.99 | 4,933,100 | — | — |
| 2014-11-03 | $24.51 | $102.20 | 5,139,000 | — | — |
| 2014-10-31 | $24.23 | $101.04 | 6,606,500 | — | — |
| 2014-10-30 | $23.54 | $98.16 | 5,445,600 | — | — |
| 2014-10-29 | $23.03 | $96.03 | 14,080,200 | — | — |
| 2014-10-28 | $21.91 | $91.11 | 12,463,400 | — | — |
| 2014-10-27 | $20.61 | $85.71 | 2,994,900 | — | — |
| 2014-10-24 | $20.81 | $86.54 | 2,714,400 | — | — |
| 2014-10-23 | $20.97 | $87.20 | 4,210,200 | — | — |
| 2014-10-22 | $20.78 | $86.41 | 6,914,700 | — | — |
| 2014-10-21 | $21.02 | $87.41 | 3,779,000 | — | — |
| 2014-10-20 | $20.41 | $84.87 | 3,812,100 | — | — |
| 2014-10-17 | $20.21 | $84.04 | 4,839,500 | — | — |
| 2014-10-16 | $19.98 | $83.09 | 6,257,800 | — | — |
| 2014-10-15 | $19.89 | $82.71 | 7,839,300 | — | — |
| 2014-10-14 | $20.04 | $83.34 | 6,882,300 | — | — |
| 2014-10-13 | $19.63 | $81.63 | 6,665,300 | — | — |
| 2014-10-10 | $20.17 | $83.88 | 6,328,600 | — | — |
| 2014-10-09 | $20.92 | $87.00 | 8,311,700 | — | — |
| 2014-10-08 | $21.95 | $91.28 | 5,099,800 | — | — |
| 2014-10-07 | $21.85 | $90.86 | 5,468,900 | — | — |
| 2014-10-06 | $22.27 | $92.61 | 3,048,100 | — | — |
| 2014-10-03 | $22.34 | $92.90 | 3,943,500 | — | — |
| 2014-10-02 | $22.34 | $92.90 | 4,624,500 | — | — |
| 2014-10-01 | $22.11 | $91.94 | 4,888,500 | — | — |
| 2014-09-30 | $22.59 | $93.94 | 3,903,400 | — | — |
| 2014-09-29 | $22.95 | $95.44 | 2,677,400 | — | — |
| 2014-09-26 | $23.25 | $96.68 | 2,423,000 | — | — |
| 2014-09-25 | $23.20 | $96.48 | 2,947,000 | — | — |
| 2014-09-24 | $23.39 | $97.27 | 5,089,800 | — | — |
| 2014-09-23 | $23.61 | $98.18 | 3,521,800 | — | — |
| 2014-09-22 | $24.04 | $99.97 | 3,763,300 | — | — |
| 2014-09-19 | $23.91 | $99.43 | 6,927,800 | — | — |
| 2014-09-18 | $24.51 | $101.92 | 2,520,600 | — | — |
| 2014-09-17 | $24.61 | $102.34 | 1,649,300 | — | — |
| 2014-09-16 | $24.74 | $102.88 | 3,177,300 | — | — |
| 2014-09-15 | $24.27 | $100.93 | 2,366,300 | — | — |
| 2014-09-12 | $24.60 | $102.30 | 3,509,300 | — | — |
| 2014-09-11 | $25.01 | $104.00 | 1,890,600 | — | — |
| 2014-09-10 | $24.99 | $103.92 | 2,958,400 | — | — |
| 2014-09-09 | $24.83 | $103.25 | 3,617,700 | — | — |
| 2014-09-08 | $25.00 | $103.96 | 2,706,300 | — | — |
| 2014-09-05 | $25.19 | $104.75 | 3,720,900 | — | — |
| 2014-09-04 | $25.81 | $107.33 | 4,304,400 | — | — |
| 2014-09-03 | $25.88 | $107.62 | 2,216,500 | — | — |
| 2014-09-02 | $25.73 | $107.00 | 2,894,200 | — | — |
| 2014-08-29 | $25.97 | $108.00 | 4,582,700 | — | — |
| 2014-08-28 | $25.77 | $107.16 | 3,036,700 | — | — |
| 2014-08-27 | $25.51 | $106.08 | 2,596,500 | — | — |
| 2014-08-26 | $25.13 | $104.50 | 2,319,800 | — | — |
| 2014-08-25 | $25.15 | $104.59 | 1,553,900 | — | — |
| 2014-08-22 | $25.07 | $104.25 | 1,948,100 | — | — |
| 2014-08-21 | $25.26 | $105.04 | 1,561,800 | — | — |
| 2014-08-20 | $25.46 | $105.87 | 1,280,300 | — | — |
| 2014-08-19 | $25.60 | $106.46 | 2,906,500 | — | — |
| 2014-08-18 | $25.43 | $105.75 | 3,155,200 | — | — |
| 2014-08-15 | $24.89 | $103.50 | 2,467,000 | — | — |
| 2014-08-14 | $24.82 | $103.21 | 1,497,500 | — | — |
| 2014-08-13 | $24.76 | $102.96 | 2,757,400 | — | — |
| 2014-08-12 | $24.44 | $101.63 | 1,903,500 | — | — |
| 2014-08-11 | $24.73 | $102.84 | 3,284,900 | — | — |
| 2014-08-08 | $24.77 | $103.01 | 2,831,400 | — | — |
| 2014-08-07 | $24.22 | $100.72 | 3,559,300 | — | — |
| 2014-08-06 | $24.24 | $100.80 | 3,810,700 | — | — |
| 2014-08-05 | $24.23 | $100.76 | 5,094,100 | — | — |
| 2014-08-04 | $24.65 | $102.51 | 3,640,200 | — | — |
| 2014-08-01 | $24.58 | $102.22 | 6,507,000 | — | — |
| 2014-07-31 | $25.18 | $104.71 | 5,578,000 | — | — |
| 2014-07-30 | $25.45 | $105.83 | 10,017,100 | — | — |
| 2014-07-29 | $27.65 | $114.73 | 3,319,900 | — | — |
| 2014-07-28 | $27.76 | $115.19 | 2,463,800 | — | — |
| 2014-07-25 | $28.22 | $117.10 | 1,403,900 | — | — |
| 2014-07-24 | $28.38 | $117.76 | 2,561,800 | — | — |
| 2014-07-23 | $28.43 | $117.97 | 2,406,800 | — | — |
| 2014-07-22 | $28.20 | $117.01 | 4,064,400 | — | — |
| 2014-07-21 | $27.49 | $114.07 | 1,921,300 | — | — |
| 2014-07-18 | $27.89 | $115.73 | 1,901,300 | — | — |
| 2014-07-17 | $27.46 | $113.94 | 2,720,900 | — | — |
| 2014-07-16 | $27.99 | $116.14 | 3,029,300 | — | — |
| 2014-07-15 | $27.65 | $114.73 | 1,736,000 | — | — |
| 2014-07-14 | $27.80 | $115.35 | 1,892,100 | — | — |
| 2014-07-11 | $27.70 | $114.94 | 2,174,800 | — | — |
| 2014-07-10 | $27.63 | $114.65 | 3,797,100 | — | — |
| 2014-07-09 | $27.74 | $115.11 | 3,888,600 | — | — |
| 2014-07-08 | $26.93 | $111.74 | 3,059,100 | — | — |
| 2014-07-07 | $27.25 | $113.07 | 2,394,200 | — | — |
| 2014-07-03 | $27.91 | $115.81 | 1,362,000 | — | — |
| 2014-07-02 | $27.83 | $115.48 | 2,341,500 | — | — |
| 2014-07-01 | $27.86 | $115.60 | 3,083,100 | — | — |
| 2014-06-30 | $27.78 | $115.27 | 2,460,700 | — | — |
| 2014-06-27 | $27.75 | $115.15 | 3,955,000 | — | — |
| 2014-06-26 | $27.31 | $113.32 | 1,454,700 | — | — |
| 2014-06-25 | $27.28 | $113.20 | 1,902,100 | — | — |
| 2014-06-24 | $26.91 | $111.66 | 2,596,400 | — | — |
| 2014-06-23 | $27.57 | $114.40 | 2,332,100 | — | — |
| 2014-06-20 | $27.71 | $114.98 | 5,000,900 | — | — |
| 2014-06-19 | $27.33 | $113.40 | 2,233,400 | — | — |
| 2014-06-18 | $27.20 | $112.86 | 2,603,000 | — | — |
| 2014-06-17 | $27.18 | $112.78 | 3,521,900 | — | — |
| 2014-06-16 | $27.26 | $113.11 | 5,821,100 | — | — |
| 2014-06-13 | $26.24 | $108.88 | 2,965,700 | — | — |
| 2014-06-12 | $25.73 | $106.77 | 3,782,200 | — | — |
| 2014-06-11 | $26.17 | $108.59 | 3,403,600 | — | — |
| 2014-06-10 | $26.93 | $111.74 | 2,774,900 | — | — |
| 2014-06-09 | $26.84 | $111.37 | 3,046,300 | — | — |
| 2014-06-06 | $27.23 | $112.99 | 2,721,900 | — | — |
| 2014-06-05 | $26.82 | $111.29 | 3,389,400 | — | — |
| 2014-06-04 | $26.35 | $109.34 | 2,657,900 | — | — |
| 2014-06-03 | $26.25 | $108.92 | 3,165,300 | — | — |
| 2014-06-02 | $26.44 | $109.71 | 3,417,700 | — | — |
| 2014-05-30 | $26.37 | $109.42 | 3,927,800 | — | — |
| 2014-05-29 | $26.00 | $107.89 | 4,359,500 | — | — |
| 2014-05-28 | $26.16 | $108.55 | 3,563,800 | — | — |
| 2014-05-27 | $26.30 | $109.13 | 4,447,800 | — | — |
| 2014-05-23 | $25.64 | $106.39 | 3,993,900 | — | — |
| 2014-05-22 | $24.70 | $102.49 | 2,342,700 | — | — |
| 2014-05-21 | $24.62 | $102.16 | 1,956,100 | — | — |
| 2014-05-20 | $24.42 | $101.33 | 2,604,700 | — | — |
| 2014-05-19 | $24.95 | $103.53 | 2,566,800 | — | — |
| 2014-05-16 | $24.67 | $102.37 | 3,377,700 | — | — |
| 2014-05-15 | $24.79 | $102.86 | 6,016,600 | — | — |
| 2014-05-14 | $24.27 | $100.71 | 2,689,600 | — | — |
| 2014-05-13 | $24.73 | $102.62 | 3,494,600 | — | — |
| 2014-05-12 | $24.31 | $100.87 | 3,033,000 | — | — |
| 2014-05-09 | $23.91 | $99.21 | 5,997,600 | — | — |
| 2014-05-08 | $24.30 | $100.83 | 4,067,300 | — | — |
| 2014-05-07 | $24.74 | $102.66 | 4,316,300 | — | — |
| 2014-05-06 | $24.75 | $102.70 | 4,849,000 | — | — |
| 2014-05-05 | $25.23 | $104.69 | 3,165,400 | — | — |
| 2014-05-02 | $25.29 | $104.94 | 3,390,600 | — | — |
| 2014-05-01 | $25.46 | $105.64 | 4,938,300 | — | — |
| 2014-04-30 | $25.20 | $104.57 | 6,906,300 | — | — |
| 2014-04-29 | $25.11 | $104.19 | 15,544,200 | — | — |
| 2014-04-28 | $27.21 | $112.70 | 6,142,000 | — | — |
| 2014-04-25 | $27.44 | $113.65 | 2,962,200 | — | — |
| 2014-04-24 | $28.20 | $116.80 | 5,004,700 | — | — |
| 2014-04-23 | $27.32 | $113.15 | 2,222,400 | — | — |
| 2014-04-22 | $27.11 | $112.28 | 3,036,300 | — | — |
| 2014-04-21 | $27.22 | $112.74 | 2,534,800 | — | — |
| 2014-04-17 | $27.00 | $111.83 | 3,661,900 | — | — |
| 2014-04-16 | $26.92 | $111.50 | 6,679,200 | — | — |
| 2014-04-15 | $26.03 | $107.81 | 4,777,100 | — | — |
| 2014-04-14 | $25.53 | $105.74 | 3,132,600 | — | — |
| 2014-04-11 | $25.21 | $104.42 | 6,398,100 | — | — |
| 2014-04-10 | $25.47 | $105.49 | 4,810,600 | — | — |
| 2014-04-09 | $26.14 | $108.27 | 4,339,600 | — | — |
| 2014-04-08 | $25.26 | $104.62 | 4,629,400 | — | — |
| 2014-04-07 | $25.09 | $103.92 | 6,214,900 | — | — |
| 2014-04-04 | $25.56 | $105.86 | 5,446,500 | — | — |
| 2014-04-03 | $26.00 | $107.69 | 5,722,600 | — | — |
| 2014-04-02 | $26.80 | $111.00 | 4,073,600 | — | — |
| 2014-04-01 | $27.10 | $112.24 | 3,949,900 | — | — |
| 2014-03-31 | $26.13 | $108.23 | 5,061,400 | — | — |
| 2014-03-28 | $25.94 | $107.44 | 2,380,200 | — | — |
| 2014-03-27 | $25.55 | $105.82 | 3,641,900 | — | — |
| 2014-03-26 | $25.25 | $104.58 | 5,607,000 | — | — |
| 2014-03-25 | $26.13 | $108.23 | 3,257,500 | — | — |
| 2014-03-24 | $26.47 | $109.63 | 5,708,400 | — | — |
| 2014-03-21 | $26.92 | $111.50 | 3,563,700 | — | — |
| 2014-03-20 | $27.24 | $112.82 | 2,966,200 | — | — |
| 2014-03-19 | $27.31 | $113.11 | 3,881,000 | — | — |
| 2014-03-18 | $27.70 | $114.73 | 2,129,000 | — | — |
| 2014-03-17 | $27.29 | $113.03 | 2,117,200 | — | — |
| 2014-03-14 | $27.29 | $113.03 | 3,097,500 | — | — |
| 2014-03-13 | $26.71 | $110.63 | 2,541,100 | — | — |
| 2014-03-12 | $27.15 | $112.45 | 3,556,700 | — | — |
| 2014-03-11 | $27.19 | $112.62 | 4,554,600 | — | — |
| 2014-03-10 | $27.91 | $115.60 | 2,620,300 | — | — |
| 2014-03-07 | $27.66 | $114.56 | 3,190,600 | — | — |
| 2014-03-06 | $28.12 | $116.47 | 7,222,600 | — | — |
| 2014-03-05 | $27.49 | $113.86 | 3,392,900 | — | — |
| 2014-03-04 | $27.48 | $113.82 | 4,797,900 | — | — |
| 2014-03-03 | $26.64 | $110.34 | 3,345,200 | — | — |
| 2014-02-28 | $26.87 | $111.29 | 6,604,500 | — | — |
| 2014-02-27 | $26.69 | $110.55 | 3,768,600 | — | — |
| 2014-02-26 | $26.26 | $108.76 | 3,965,400 | — | — |
| 2014-02-25 | $26.50 | $109.76 | 2,556,800 | — | — |
| 2014-02-24 | $26.44 | $109.51 | 3,276,400 | — | — |
| 2014-02-21 | $26.54 | $109.92 | 2,478,900 | — | — |
| 2014-02-20 | $26.65 | $110.38 | 3,897,100 | — | — |
| 2014-02-19 | $26.56 | $110.01 | 5,016,600 | — | — |
| 2014-02-18 | $26.63 | $110.30 | 5,216,700 | — | — |
| 2014-02-14 | $26.76 | $110.84 | 7,460,100 | — | — |
| 2014-02-13 | $26.94 | $111.58 | 16,946,100 | — | — |
| 2014-02-12 | $24.17 | $100.11 | 8,679,300 | — | — |
| 2014-02-11 | $24.02 | $99.49 | 4,520,400 | — | — |
| 2014-02-10 | $23.50 | $97.33 | 3,367,000 | — | — |
| 2014-02-07 | $23.53 | $97.46 | 2,741,900 | — | — |
| 2014-02-06 | $23.23 | $96.21 | 7,112,100 | — | — |
| 2014-02-05 | $22.86 | $94.68 | 4,396,200 | — | — |
| 2014-02-04 | $22.91 | $94.89 | 4,190,600 | — | — |
| 2014-02-03 | $22.62 | $93.69 | 8,186,800 | — | — |
| 2014-01-31 | $23.66 | $98.00 | 3,856,400 | — | — |
| 2014-01-30 | $23.51 | $97.37 | 2,902,200 | — | — |
| 2014-01-29 | $23.11 | $95.72 | 3,989,800 | — | — |
| 2014-01-28 | $23.38 | $96.63 | 3,277,100 | — | — |
| 2014-01-27 | $23.17 | $95.76 | 4,330,300 | — | — |
| 2014-01-24 | $23.04 | $95.22 | 5,968,100 | — | — |
| 2014-01-23 | $23.89 | $98.74 | 3,129,500 | — | — |
| 2014-01-22 | $24.42 | $100.93 | 3,062,300 | — | — |
| 2014-01-21 | $24.18 | $99.94 | 3,682,200 | — | — |
| 2014-01-17 | $24.53 | $101.38 | 3,730,600 | — | — |
| 2014-01-16 | $24.92 | $102.99 | 3,111,700 | — | — |
| 2014-01-15 | $25.21 | $104.19 | 3,473,700 | — | — |
| 2014-01-14 | $25.42 | $105.06 | 4,035,400 | — | — |
| 2014-01-13 | $25.33 | $104.69 | 4,607,900 | — | — |
| 2014-01-10 | $25.99 | $107.42 | 6,481,500 | — | — |
| 2014-01-09 | $25.22 | $104.23 | 9,002,700 | — | — |
| 2014-01-08 | $24.71 | $102.13 | 7,129,900 | — | — |
| 2014-01-07 | $24.05 | $99.40 | 4,744,600 | — | — |
| 2014-01-06 | $23.76 | $98.20 | 5,410,400 | — | — |
| 2014-01-03 | $23.37 | $96.59 | 1,995,500 | — | — |
| 2014-01-02 | $23.53 | $97.25 | 2,784,600 | — | — |