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
- 2003-10-06 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 | $28.12 | $28.12 | 953,500 | — | — |
| 2014-12-30 | $28.24 | $28.24 | 832,800 | — | — |
| 2014-12-29 | $28.22 | $28.22 | 1,386,200 | — | — |
| 2014-12-26 | $28.11 | $28.11 | 558,800 | — | — |
| 2014-12-24 | $27.93 | $27.93 | 650,900 | — | — |
| 2014-12-23 | $27.95 | $27.95 | 940,600 | — | — |
| 2014-12-22 | $27.70 | $27.70 | 1,012,300 | — | — |
| 2014-12-19 | $27.61 | $27.61 | 2,007,800 | — | — |
| 2014-12-18 | $27.51 | $27.51 | 1,418,100 | — | — |
| 2014-12-17 | $27.40 | $27.40 | 1,617,000 | — | — |
| 2014-12-16 | $26.92 | $26.92 | 1,890,500 | — | — |
| 2014-12-15 | $27.51 | $27.51 | 1,393,100 | — | — |
| 2014-12-12 | $27.81 | $27.81 | 2,128,600 | — | — |
| 2014-12-11 | $28.56 | $28.56 | 902,600 | — | — |
| 2014-12-10 | $28.89 | $28.89 | 978,200 | — | — |
| 2014-12-09 | $29.43 | $29.43 | 1,600,000 | — | — |
| 2014-12-08 | $28.96 | $28.96 | 900,900 | — | — |
| 2014-12-05 | $29.25 | $29.25 | 814,500 | — | — |
| 2014-12-04 | $28.98 | $28.98 | 886,200 | — | — |
| 2014-12-03 | $29.56 | $29.56 | 960,600 | — | — |
| 2014-12-02 | $28.86 | $28.86 | 828,400 | — | — |
| 2014-12-01 | $28.73 | $28.73 | 1,206,400 | — | — |
| 2014-11-28 | $29.05 | $29.05 | 621,700 | — | — |
| 2014-11-26 | $28.87 | $28.87 | 910,200 | — | — |
| 2014-11-25 | $28.75 | $28.75 | 1,055,100 | — | — |
| 2014-11-24 | $29.00 | $29.00 | 1,671,700 | — | — |
| 2014-11-21 | $28.79 | $28.79 | 980,200 | — | — |
| 2014-11-20 | $28.82 | $28.82 | 968,200 | — | — |
| 2014-11-19 | $28.72 | $28.72 | 1,056,700 | — | — |
| 2014-11-18 | $28.96 | $28.96 | 1,274,700 | — | — |
| 2014-11-17 | $28.77 | $28.77 | 831,600 | — | — |
| 2014-11-14 | $28.98 | $28.98 | 607,800 | — | — |
| 2014-11-13 | $29.07 | $29.07 | 653,900 | — | — |
| 2014-11-12 | $29.25 | $29.25 | 839,600 | — | — |
| 2014-11-11 | $29.12 | $29.12 | 719,000 | — | — |
| 2014-11-10 | $29.23 | $29.23 | 1,232,300 | — | — |
| 2014-11-07 | $29.12 | $29.12 | 1,169,100 | — | — |
| 2014-11-06 | $28.94 | $28.94 | 920,400 | — | — |
| 2014-11-05 | $28.76 | $28.76 | 1,543,100 | — | — |
| 2014-11-04 | $28.18 | $28.18 | 1,238,900 | — | — |
| 2014-11-03 | $28.79 | $28.79 | 1,886,500 | — | — |
| 2014-10-31 | $28.57 | $28.57 | 3,862,500 | — | — |
| 2014-10-30 | $26.86 | $26.86 | 3,522,200 | — | — |
| 2014-10-29 | $27.64 | $27.64 | 1,509,900 | — | — |
| 2014-10-28 | $27.83 | $27.83 | 1,090,000 | — | — |
| 2014-10-27 | $27.28 | $27.28 | 771,600 | — | — |
| 2014-10-24 | $27.23 | $27.23 | 602,800 | — | — |
| 2014-10-23 | $27.15 | $27.15 | 1,203,500 | — | — |
| 2014-10-22 | $26.84 | $26.84 | 1,269,000 | — | — |
| 2014-10-21 | $26.98 | $26.98 | 1,216,200 | — | — |
| 2014-10-20 | $26.48 | $26.48 | 965,300 | — | — |
| 2014-10-17 | $26.25 | $26.25 | 1,561,700 | — | — |
| 2014-10-16 | $26.29 | $26.29 | 2,086,500 | — | — |
| 2014-10-15 | $25.86 | $25.86 | 1,580,800 | — | — |
| 2014-10-14 | $25.97 | $25.97 | 1,929,200 | — | — |
| 2014-10-13 | $25.13 | $25.13 | 1,352,500 | — | — |
| 2014-10-10 | $25.70 | $25.70 | 1,204,600 | — | — |
| 2014-10-09 | $26.10 | $26.10 | 1,091,000 | — | — |
| 2014-10-08 | $26.66 | $26.66 | 956,900 | — | — |
| 2014-10-07 | $26.39 | $26.39 | 1,296,500 | — | — |
| 2014-10-06 | $27.10 | $27.10 | 1,621,800 | — | — |
| 2014-10-03 | $27.38 | $27.38 | 1,941,100 | — | — |
| 2014-10-02 | $27.07 | $27.07 | 1,390,500 | — | — |
| 2014-10-01 | $26.63 | $26.63 | 2,787,800 | — | — |
| 2014-09-30 | $26.59 | $26.59 | 1,814,300 | — | — |
| 2014-09-29 | $26.59 | $26.59 | 1,244,400 | — | — |
| 2014-09-26 | $26.57 | $26.57 | 1,261,500 | — | — |
| 2014-09-25 | $26.26 | $26.26 | 1,485,300 | — | — |
| 2014-09-24 | $26.63 | $26.63 | 882,700 | — | — |
| 2014-09-23 | $26.43 | $26.43 | 1,471,000 | — | — |
| 2014-09-22 | $26.81 | $26.81 | 1,048,900 | — | — |
| 2014-09-19 | $27.33 | $27.33 | 2,191,200 | — | — |
| 2014-09-18 | $27.49 | $27.49 | 1,534,100 | — | — |
| 2014-09-17 | $27.80 | $27.80 | 1,310,700 | — | — |
| 2014-09-16 | $28.06 | $28.06 | 1,824,500 | — | — |
| 2014-09-15 | $27.97 | $27.97 | 1,050,500 | — | — |
| 2014-09-12 | $27.95 | $27.95 | 951,000 | — | — |
| 2014-09-11 | $28.20 | $28.20 | 1,095,800 | — | — |
| 2014-09-10 | $27.97 | $27.97 | 1,309,900 | — | — |
| 2014-09-09 | $28.25 | $28.25 | 1,386,600 | — | — |
| 2014-09-08 | $28.44 | $28.44 | 1,243,300 | — | — |
| 2014-09-05 | $28.63 | $28.63 | 1,422,500 | — | — |
| 2014-09-04 | $28.75 | $28.75 | 2,450,500 | — | — |
| 2014-09-03 | $28.80 | $28.80 | 2,997,100 | — | — |
| 2014-09-02 | $28.95 | $28.95 | 2,903,700 | — | — |
| 2014-08-29 | $28.40 | $28.40 | 1,760,700 | — | — |
| 2014-08-28 | $27.77 | $27.77 | 820,700 | — | — |
| 2014-08-27 | $27.75 | $27.75 | 1,052,700 | — | — |
| 2014-08-26 | $27.90 | $27.90 | 1,904,300 | — | — |
| 2014-08-25 | $28.05 | $28.05 | 2,334,700 | — | — |
| 2014-08-22 | $27.30 | $27.30 | 1,417,600 | — | — |
| 2014-08-21 | $27.21 | $27.21 | 1,682,700 | — | — |
| 2014-08-20 | $27.32 | $27.32 | 2,033,600 | — | — |
| 2014-08-19 | $27.11 | $27.11 | 1,097,800 | — | — |
| 2014-08-18 | $27.23 | $27.23 | 1,570,000 | — | — |
| 2014-08-15 | $26.51 | $26.51 | 1,320,500 | — | — |
| 2014-08-14 | $26.46 | $26.46 | 1,385,200 | — | — |
| 2014-08-13 | $26.18 | $26.18 | 937,200 | — | — |
| 2014-08-12 | $26.32 | $26.32 | 1,070,100 | — | — |
| 2014-08-11 | $26.60 | $26.60 | 1,296,400 | — | — |
| 2014-08-08 | $26.55 | $26.55 | 1,649,300 | — | — |
| 2014-08-07 | $25.98 | $25.98 | 1,473,900 | — | — |
| 2014-08-06 | $26.11 | $26.11 | 1,017,700 | — | — |
| 2014-08-05 | $26.15 | $26.15 | 1,701,200 | — | — |
| 2014-08-04 | $26.46 | $26.46 | 2,721,100 | — | — |
| 2014-08-01 | $25.57 | $25.57 | 5,655,200 | — | — |
| 2014-07-31 | $26.16 | $26.16 | 4,501,800 | — | — |
| 2014-07-30 | $25.33 | $25.33 | 2,694,100 | — | — |
| 2014-07-29 | $25.41 | $25.41 | 3,079,400 | — | — |
| 2014-07-28 | $25.48 | $25.48 | 1,746,500 | — | — |
| 2014-07-25 | $25.35 | $25.35 | 1,318,300 | — | — |
| 2014-07-24 | $25.71 | $25.71 | 1,441,700 | — | — |
| 2014-07-23 | $25.74 | $25.74 | 1,290,500 | — | — |
| 2014-07-22 | $25.55 | $25.55 | 1,549,200 | — | — |
| 2014-07-21 | $25.76 | $25.76 | 1,059,200 | — | — |
| 2014-07-18 | $25.88 | $25.88 | 1,015,700 | — | — |
| 2014-07-17 | $25.74 | $25.74 | 1,180,400 | — | — |
| 2014-07-16 | $26.25 | $26.25 | 2,157,900 | — | — |
| 2014-07-15 | $26.62 | $26.62 | 1,296,400 | — | — |
| 2014-07-14 | $26.73 | $26.73 | 1,214,600 | — | — |
| 2014-07-11 | $26.60 | $26.60 | 1,718,100 | — | — |
| 2014-07-10 | $26.57 | $26.57 | 1,999,400 | — | — |
| 2014-07-09 | $27.03 | $27.03 | 1,444,300 | — | — |
| 2014-07-08 | $26.49 | $26.49 | 2,039,400 | — | — |
| 2014-07-07 | $27.11 | $27.11 | 1,670,800 | — | — |
| 2014-07-03 | $27.06 | $27.06 | 618,500 | — | — |
| 2014-07-02 | $26.73 | $26.73 | 939,600 | — | — |
| 2014-07-01 | $27.02 | $27.02 | 2,091,500 | — | — |
| 2014-06-30 | $26.69 | $26.69 | 2,048,000 | — | — |
| 2014-06-27 | $26.65 | $26.65 | 2,587,600 | — | — |
| 2014-06-26 | $26.32 | $26.32 | 1,311,400 | — | — |
| 2014-06-25 | $26.39 | $26.39 | 1,689,600 | — | — |
| 2014-06-24 | $25.84 | $25.84 | 1,847,800 | — | — |
| 2014-06-23 | $26.04 | $26.04 | 2,354,200 | — | — |
| 2014-06-20 | $26.52 | $26.52 | 2,202,100 | — | — |
| 2014-06-19 | $26.48 | $26.48 | 1,481,400 | — | — |
| 2014-06-18 | $26.79 | $26.79 | 3,070,200 | — | — |
| 2014-06-17 | $25.75 | $25.75 | 3,883,900 | — | — |
| 2014-06-16 | $25.66 | $25.66 | 2,334,500 | — | — |
| 2014-06-13 | $26.00 | $26.00 | 2,339,700 | — | — |
| 2014-06-12 | $26.34 | $26.34 | 1,661,900 | — | — |
| 2014-06-11 | $26.87 | $26.87 | 2,841,900 | — | — |
| 2014-06-10 | $27.24 | $27.24 | 1,994,800 | — | — |
| 2014-06-09 | $28.21 | $28.21 | 2,961,100 | — | — |
| 2014-06-06 | $28.14 | $28.14 | 2,594,400 | — | — |
| 2014-06-05 | $27.89 | $27.89 | 1,800,000 | — | — |
| 2014-06-04 | $27.98 | $27.98 | 888,000 | — | — |
| 2014-06-03 | $28.12 | $28.12 | 846,000 | — | — |
| 2014-06-02 | $28.00 | $28.00 | 849,600 | — | — |
| 2014-05-30 | $27.74 | $27.74 | 1,188,400 | — | — |
| 2014-05-29 | $28.04 | $28.04 | 1,195,400 | — | — |
| 2014-05-28 | $28.29 | $28.29 | 1,686,400 | — | — |
| 2014-05-27 | $28.66 | $28.66 | 1,459,600 | — | — |
| 2014-05-23 | $28.13 | $28.13 | 1,329,500 | — | — |
| 2014-05-22 | $28.14 | $28.14 | 1,081,600 | — | — |
| 2014-05-21 | $28.07 | $28.07 | 830,000 | — | — |
| 2014-05-20 | $27.92 | $27.92 | 1,643,800 | — | — |
| 2014-05-19 | $28.38 | $28.38 | 861,000 | — | — |
| 2014-05-16 | $28.39 | $28.39 | 1,309,800 | — | — |
| 2014-05-15 | $28.36 | $28.36 | 2,227,400 | — | — |
| 2014-05-14 | $28.51 | $28.51 | 2,508,900 | — | — |
| 2014-05-13 | $29.35 | $29.35 | 1,597,500 | — | — |
| 2014-05-12 | $29.35 | $29.35 | 1,213,900 | — | — |
| 2014-05-09 | $28.78 | $28.78 | 992,500 | — | — |
| 2014-05-08 | $28.93 | $28.93 | 1,721,000 | — | — |
| 2014-05-07 | $28.95 | $28.95 | 1,925,800 | — | — |
| 2014-05-06 | $28.41 | $28.41 | 2,545,700 | — | — |
| 2014-05-05 | $29.26 | $29.26 | 1,429,900 | — | — |
| 2014-05-02 | $29.26 | $29.26 | 1,807,300 | — | — |
| 2014-05-01 | $29.12 | $29.12 | 2,317,500 | — | — |
| 2014-04-30 | $29.12 | $29.12 | 5,045,600 | — | — |
| 2014-04-29 | $29.55 | $29.55 | 3,761,700 | — | — |
| 2014-04-28 | $27.22 | $27.22 | 3,043,900 | — | — |
| 2014-04-25 | $26.65 | $26.65 | 2,081,900 | — | — |
| 2014-04-24 | $27.37 | $27.37 | 1,010,300 | — | — |
| 2014-04-23 | $27.09 | $27.09 | 1,152,700 | — | — |
| 2014-04-22 | $27.16 | $27.16 | 1,820,700 | — | — |
| 2014-04-21 | $27.45 | $27.45 | 1,000,500 | — | — |
| 2014-04-17 | $27.38 | $27.38 | 4,387,000 | — | — |
| 2014-04-16 | $26.79 | $26.79 | 2,233,700 | — | — |
| 2014-04-15 | $27.44 | $27.44 | 2,194,500 | — | — |
| 2014-04-14 | $26.67 | $26.67 | 3,696,600 | — | — |
| 2014-04-11 | $27.42 | $27.42 | 1,619,900 | — | — |
| 2014-04-10 | $27.14 | $27.14 | 1,658,600 | — | — |
| 2014-04-09 | $27.84 | $27.84 | 1,283,900 | — | — |
| 2014-04-08 | $27.67 | $27.67 | 1,559,700 | — | — |
| 2014-04-07 | $27.25 | $27.25 | 2,161,100 | — | — |
| 2014-04-04 | $27.48 | $27.48 | 2,841,200 | — | — |
| 2014-04-03 | $27.98 | $27.98 | 2,971,800 | — | — |
| 2014-04-02 | $27.06 | $27.06 | 1,557,100 | — | — |
| 2014-04-01 | $27.16 | $27.16 | 2,597,800 | — | — |
| 2014-03-31 | $26.35 | $26.35 | 1,877,100 | — | — |
| 2014-03-28 | $25.89 | $25.89 | 2,669,700 | — | — |
| 2014-03-27 | $25.13 | $25.13 | 2,133,300 | — | — |
| 2014-03-26 | $24.77 | $24.77 | 2,779,700 | — | — |
| 2014-03-25 | $25.23 | $25.23 | 1,539,800 | — | — |
| 2014-03-24 | $25.28 | $25.28 | 2,449,400 | — | — |
| 2014-03-21 | $25.74 | $25.74 | 2,975,300 | — | — |
| 2014-03-20 | $25.81 | $25.81 | 3,262,100 | — | — |
| 2014-03-19 | $26.31 | $26.31 | 4,172,800 | — | — |
| 2014-03-18 | $25.74 | $25.74 | 3,254,500 | — | — |
| 2014-03-17 | $26.01 | $26.01 | 4,016,800 | — | — |
| 2014-03-14 | $26.28 | $26.28 | 3,490,100 | — | — |
| 2014-03-13 | $26.96 | $26.96 | 2,996,900 | — | — |
| 2014-03-12 | $27.24 | $27.24 | 2,128,200 | — | — |
| 2014-03-11 | $27.25 | $27.25 | 1,564,900 | — | — |
| 2014-03-10 | $27.56 | $27.56 | 2,021,500 | — | — |
| 2014-03-07 | $27.83 | $27.83 | 2,462,900 | — | — |
| 2014-03-06 | $27.57 | $27.57 | 4,171,300 | — | — |
| 2014-03-05 | $28.43 | $28.43 | 2,460,400 | — | — |
| 2014-03-04 | $28.50 | $28.50 | 2,462,100 | — | — |
| 2014-03-03 | $27.79 | $27.79 | 1,989,500 | — | — |
| 2014-02-28 | $27.89 | $27.89 | 3,859,400 | — | — |
| 2014-02-27 | $26.96 | $26.96 | 11,244,200 | — | — |
| 2014-02-26 | $29.07 | $29.07 | 2,950,800 | — | — |
| 2014-02-25 | $29.06 | $29.06 | 1,733,300 | — | — |
| 2014-02-24 | $29.51 | $29.51 | 2,033,800 | — | — |
| 2014-02-21 | $29.52 | $29.52 | 1,768,500 | — | — |
| 2014-02-20 | $29.09 | $29.09 | 1,578,200 | — | — |
| 2014-02-19 | $28.98 | $28.98 | 1,955,900 | — | — |
| 2014-02-18 | $28.92 | $28.92 | 2,682,600 | — | — |
| 2014-02-14 | $28.84 | $28.84 | 2,146,000 | — | — |
| 2014-02-13 | $28.50 | $28.50 | 1,985,000 | — | — |
| 2014-02-12 | $27.63 | $27.63 | 1,002,600 | — | — |
| 2014-02-11 | $27.48 | $27.48 | 1,398,500 | — | — |
| 2014-02-10 | $27.35 | $27.35 | 2,196,200 | — | — |
| 2014-02-07 | $28.09 | $28.09 | 3,308,600 | — | — |
| 2014-02-06 | $26.97 | $26.97 | 2,753,100 | — | — |
| 2014-02-05 | $26.18 | $26.18 | 2,925,400 | — | — |
| 2014-02-04 | $26.46 | $26.46 | 3,432,200 | — | — |
| 2014-02-03 | $26.63 | $26.63 | 5,917,800 | — | — |
| 2014-01-31 | $27.07 | $27.07 | 3,945,100 | — | — |
| 2014-01-30 | $27.32 | $27.32 | 2,720,400 | — | — |
| 2014-01-29 | $26.52 | $26.52 | 3,123,400 | — | — |
| 2014-01-28 | $26.62 | $26.62 | 2,383,100 | — | — |
| 2014-01-27 | $26.24 | $26.24 | 5,038,800 | — | — |
| 2014-01-24 | $26.16 | $26.16 | 4,273,200 | — | — |
| 2014-01-23 | $26.55 | $26.55 | 4,894,500 | — | — |
| 2014-01-22 | $26.71 | $26.71 | 8,769,200 | — | — |
| 2014-01-21 | $25.94 | $25.94 | 10,946,000 | — | — |
| 2014-01-17 | $27.93 | $27.93 | 6,994,700 | — | — |
| 2014-01-16 | $29.29 | $29.29 | 7,264,400 | — | — |
| 2014-01-15 | $29.46 | $29.46 | 23,210,900 | — | — |
| 2014-01-14 | $32.29 | $32.29 | 1,395,600 | — | — |
| 2014-01-13 | $32.26 | $32.26 | 1,246,900 | — | — |
| 2014-01-10 | $32.53 | $32.53 | 998,000 | — | — |
| 2014-01-09 | $32.04 | $32.04 | 902,200 | — | — |
| 2014-01-08 | $32.29 | $32.29 | 1,392,200 | — | — |
| 2014-01-07 | $31.99 | $31.99 | 1,357,800 | — | — |
| 2014-01-06 | $31.66 | $31.66 | 1,304,900 | — | — |
| 2014-01-03 | $32.26 | $32.26 | 601,600 | — | — |
| 2014-01-02 | $32.40 | $32.40 | 790,700 | — | — |