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
- 1988-05-02 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 | $21.38 | $21.50 | 7,710,700 | — | — |
| 2014-12-30 | $21.45 | $21.57 | 7,148,700 | — | — |
| 2014-12-29 | $21.48 | $21.60 | 11,725,700 | — | — |
| 2014-12-26 | $21.11 | $21.23 | 3,942,500 | — | — |
| 2014-12-24 | $20.77 | $20.89 | 3,066,000 | — | — |
| 2014-12-23 | $20.94 | $21.06 | 14,354,500 | — | — |
| 2014-12-22 | $20.28 | $20.39 | 11,908,200 | — | — |
| 2014-12-19 | $20.33 | $20.45 | 22,097,200 | — | — |
| 2014-12-18 | $19.40 | $19.51 | 26,862,500 | — | — |
| 2014-12-17 | $18.01 | $18.11 | 53,696,400 | — | — |
| 2014-12-16 | $18.85 | $18.96 | 27,721,300 | — | — |
| 2014-12-15 | $19.82 | $19.93 | 14,892,300 | — | — |
| 2014-12-12 | $20.18 | $20.29 | 11,216,600 | — | — |
| 2014-12-11 | $20.54 | $20.66 | 10,906,600 | — | — |
| 2014-12-10 | $20.72 | $20.84 | 15,188,400 | — | — |
| 2014-12-09 | $21.51 | $21.63 | 9,533,500 | — | — |
| 2014-12-08 | $21.65 | $21.77 | 7,524,200 | — | — |
| 2014-12-05 | $21.91 | $22.03 | 3,815,200 | — | — |
| 2014-12-04 | $21.97 | $22.09 | 6,160,900 | — | — |
| 2014-12-03 | $22.13 | $22.26 | 7,865,700 | — | — |
| 2014-12-02 | $22.17 | $22.30 | 5,320,400 | — | — |
| 2014-12-01 | $22.27 | $22.40 | 9,717,900 | — | — |
| 2014-11-28 | $22.81 | $22.94 | 2,866,100 | — | — |
| 2014-11-26 | $22.82 | $22.95 | 4,787,800 | — | — |
| 2014-11-25 | $22.81 | $22.94 | 8,805,500 | — | — |
| 2014-11-24 | $22.85 | $22.98 | 5,370,300 | — | — |
| 2014-11-21 | $22.72 | $22.85 | 9,373,600 | — | — |
| 2014-11-20 | $22.19 | $22.32 | 4,205,600 | — | — |
| 2014-11-19 | $22.19 | $22.32 | 6,063,800 | — | — |
| 2014-11-18 | $22.39 | $22.52 | 6,946,400 | — | — |
| 2014-11-17 | $22.42 | $22.55 | 5,682,100 | — | — |
| 2014-11-14 | $22.72 | $22.85 | 5,300,100 | — | — |
| 2014-11-13 | $22.65 | $22.78 | 6,423,400 | — | — |
| 2014-11-12 | $22.54 | $22.67 | 2,999,900 | — | — |
| 2014-11-11 | $22.56 | $22.69 | 6,128,300 | — | — |
| 2014-11-10 | $22.14 | $22.27 | 6,684,800 | — | — |
| 2014-11-07 | $21.94 | $22.06 | 5,783,400 | — | — |
| 2014-11-06 | $21.87 | $21.99 | 7,012,700 | — | — |
| 2014-11-05 | $21.72 | $21.84 | 15,799,300 | — | — |
| 2014-11-04 | $22.33 | $22.46 | 15,768,500 | — | — |
| 2014-11-03 | $23.02 | $23.15 | 9,504,700 | — | — |
| 2014-10-31 | $23.25 | $23.38 | 10,860,200 | — | — |
| 2014-10-30 | $22.98 | $23.11 | 21,674,100 | — | — |
| 2014-10-29 | $22.89 | $23.02 | 10,005,100 | — | — |
| 2014-10-28 | $22.91 | $23.04 | 7,899,800 | — | — |
| 2014-10-27 | $22.67 | $22.80 | 5,727,300 | — | — |
| 2014-10-24 | $22.58 | $22.71 | 5,706,100 | — | — |
| 2014-10-23 | $22.36 | $22.49 | 6,040,600 | — | — |
| 2014-10-22 | $22.12 | $22.25 | 6,550,100 | — | — |
| 2014-10-21 | $22.45 | $22.58 | 9,977,100 | — | — |
| 2014-10-20 | $21.70 | $21.82 | 7,539,200 | — | — |
| 2014-10-17 | $21.71 | $21.83 | 15,206,700 | — | — |
| 2014-10-16 | $21.39 | $21.51 | 18,748,400 | — | — |
| 2014-10-15 | $20.40 | $20.52 | 18,495,900 | — | — |
| 2014-10-14 | $20.62 | $20.74 | 14,582,500 | — | — |
| 2014-10-13 | $20.27 | $20.38 | 11,103,400 | — | — |
| 2014-10-10 | $20.76 | $20.88 | 18,589,500 | — | — |
| 2014-10-09 | $21.39 | $21.51 | 10,584,700 | — | — |
| 2014-10-08 | $21.97 | $22.09 | 9,349,600 | — | — |
| 2014-10-07 | $21.80 | $21.92 | 10,415,300 | — | — |
| 2014-10-06 | $22.18 | $22.31 | 10,747,400 | — | — |
| 2014-10-03 | $22.13 | $22.26 | 6,930,500 | — | — |
| 2014-10-02 | $22.00 | $22.12 | 10,234,200 | — | — |
| 2014-10-01 | $22.11 | $22.24 | 9,767,700 | — | — |
| 2014-09-30 | $22.78 | $22.91 | 19,372,800 | — | — |
| 2014-09-29 | $22.16 | $22.29 | 9,226,700 | — | — |
| 2014-09-26 | $22.59 | $22.72 | 7,078,000 | — | — |
| 2014-09-25 | $22.39 | $22.52 | 8,057,800 | — | — |
| 2014-09-24 | $22.81 | $22.94 | 7,099,600 | — | — |
| 2014-09-23 | $22.75 | $22.88 | 8,108,900 | — | — |
| 2014-09-22 | $22.51 | $22.64 | 9,818,100 | — | — |
| 2014-09-19 | $23.12 | $23.25 | 8,491,500 | — | — |
| 2014-09-18 | $23.39 | $23.52 | 13,885,900 | — | — |
| 2014-09-17 | $22.84 | $22.97 | 12,125,000 | — | — |
| 2014-09-16 | $22.82 | $22.95 | 17,839,700 | — | — |
| 2014-09-15 | $23.21 | $23.34 | 11,362,600 | — | — |
| 2014-09-12 | $23.77 | $23.90 | 8,325,100 | — | — |
| 2014-09-11 | $24.24 | $24.38 | 6,556,200 | — | — |
| 2014-09-10 | $24.18 | $24.32 | 4,706,000 | — | — |
| 2014-09-09 | $24.29 | $24.43 | 7,545,900 | — | — |
| 2014-09-08 | $24.20 | $24.34 | 5,235,800 | — | — |
| 2014-09-05 | $24.18 | $24.32 | 5,809,900 | — | — |
| 2014-09-04 | $24.13 | $24.27 | 7,485,200 | — | — |
| 2014-09-03 | $23.93 | $24.07 | 8,427,100 | — | — |
| 2014-09-02 | $23.83 | $23.97 | 17,972,100 | — | — |
| 2014-08-29 | $24.47 | $24.61 | 6,242,900 | — | — |
| 2014-08-28 | $24.86 | $25.00 | 6,880,300 | — | — |
| 2014-08-27 | $24.63 | $24.77 | 5,218,200 | — | — |
| 2014-08-26 | $24.87 | $25.01 | 5,685,300 | — | — |
| 2014-08-25 | $24.89 | $25.03 | 5,087,000 | — | — |
| 2014-08-22 | $25.08 | $25.22 | 4,902,500 | — | — |
| 2014-08-21 | $25.10 | $25.24 | 5,444,800 | — | — |
| 2014-08-20 | $25.21 | $25.35 | 4,837,000 | — | — |
| 2014-08-19 | $25.11 | $25.25 | 5,489,300 | — | — |
| 2014-08-18 | $25.15 | $25.29 | 4,654,700 | — | — |
| 2014-08-15 | $25.04 | $25.18 | 6,158,200 | — | — |
| 2014-08-14 | $25.14 | $25.28 | 5,269,200 | — | — |
| 2014-08-13 | $24.95 | $25.09 | 4,707,400 | — | — |
| 2014-08-12 | $24.81 | $24.95 | 4,912,200 | — | — |
| 2014-08-11 | $24.81 | $24.95 | 5,539,200 | — | — |
| 2014-08-08 | $24.73 | $24.87 | 6,499,800 | — | — |
| 2014-08-07 | $24.47 | $24.61 | 13,935,900 | — | — |
| 2014-08-06 | $25.14 | $25.28 | 13,373,500 | — | — |
| 2014-08-05 | $25.88 | $26.03 | 19,795,500 | — | — |
| 2014-08-04 | $26.45 | $26.60 | 7,039,000 | — | — |
| 2014-08-01 | $26.26 | $26.41 | 8,685,100 | — | — |
| 2014-07-31 | $26.84 | $26.99 | 8,301,500 | — | — |
| 2014-07-30 | $27.35 | $27.50 | 10,075,500 | — | — |
| 2014-07-29 | $27.00 | $27.15 | 12,781,200 | — | — |
| 2014-07-28 | $26.82 | $26.97 | 10,084,000 | — | — |
| 2014-07-25 | $26.39 | $26.54 | 7,758,900 | — | — |
| 2014-07-24 | $25.98 | $26.13 | 6,810,200 | — | — |
| 2014-07-23 | $26.28 | $26.43 | 3,962,500 | — | — |
| 2014-07-22 | $26.17 | $26.32 | 8,756,000 | — | — |
| 2014-07-21 | $25.45 | $25.59 | 3,572,400 | — | — |
| 2014-07-18 | $25.52 | $25.66 | 5,752,900 | — | — |
| 2014-07-17 | $25.30 | $25.44 | 7,341,400 | — | — |
| 2014-07-16 | $25.56 | $25.70 | 4,313,300 | — | — |
| 2014-07-15 | $25.49 | $25.63 | 4,661,200 | — | — |
| 2014-07-14 | $25.68 | $25.83 | 4,091,000 | — | — |
| 2014-07-11 | $25.55 | $25.69 | 3,549,700 | — | — |
| 2014-07-10 | $25.72 | $25.87 | 4,185,500 | — | — |
| 2014-07-09 | $26.00 | $26.15 | 4,787,400 | — | — |
| 2014-07-08 | $25.78 | $25.93 | 9,591,700 | — | — |
| 2014-07-07 | $26.61 | $26.76 | 6,747,000 | — | — |
| 2014-07-03 | $26.84 | $26.99 | 5,107,400 | — | — |
| 2014-07-02 | $26.92 | $27.07 | 6,373,000 | — | — |
| 2014-07-01 | $26.60 | $26.75 | 5,383,800 | — | — |
| 2014-06-30 | $26.40 | $26.55 | 4,316,500 | — | — |
| 2014-06-27 | $26.41 | $26.56 | 8,343,400 | — | — |
| 2014-06-26 | $26.72 | $26.87 | 11,315,100 | — | — |
| 2014-06-25 | $25.91 | $26.06 | 5,631,500 | — | — |
| 2014-06-24 | $25.66 | $25.81 | 9,642,900 | — | — |
| 2014-06-23 | $25.64 | $25.79 | 7,749,900 | — | — |
| 2014-06-20 | $25.40 | $25.54 | 6,588,900 | — | — |
| 2014-06-19 | $25.14 | $25.28 | 4,631,200 | — | — |
| 2014-06-18 | $25.11 | $25.25 | 6,025,900 | — | — |
| 2014-06-17 | $24.79 | $24.93 | 3,407,900 | — | — |
| 2014-06-16 | $24.81 | $24.95 | 5,630,100 | — | — |
| 2014-06-13 | $24.90 | $25.04 | 4,314,800 | — | — |
| 2014-06-12 | $24.44 | $24.58 | 4,581,200 | — | — |
| 2014-06-11 | $24.90 | $25.04 | 7,324,500 | — | — |
| 2014-06-10 | $24.52 | $24.66 | 6,777,700 | — | — |
| 2014-06-09 | $24.53 | $24.67 | 10,083,600 | — | — |
| 2014-06-06 | $25.14 | $25.28 | 6,772,400 | — | — |
| 2014-06-05 | $25.44 | $25.58 | 7,650,100 | — | — |
| 2014-06-04 | $25.69 | $25.84 | 6,855,100 | — | — |
| 2014-06-03 | $25.38 | $25.52 | 10,461,700 | — | — |
| 2014-06-02 | $26.13 | $26.28 | 6,516,400 | — | — |
| 2014-05-30 | $25.75 | $25.90 | 6,476,900 | — | — |
| 2014-05-29 | $26.00 | $26.15 | 5,153,400 | — | — |
| 2014-05-28 | $25.71 | $25.86 | 6,119,200 | — | — |
| 2014-05-27 | $25.62 | $25.77 | 9,047,700 | — | — |
| 2014-05-23 | $25.07 | $25.21 | 5,270,100 | — | — |
| 2014-05-22 | $24.78 | $24.92 | 8,629,500 | — | — |
| 2014-05-21 | $24.19 | $24.33 | 6,825,500 | — | — |
| 2014-05-20 | $23.84 | $23.98 | 6,382,600 | — | — |
| 2014-05-19 | $24.16 | $24.30 | 4,057,200 | — | — |
| 2014-05-16 | $23.90 | $24.04 | 7,359,600 | — | — |
| 2014-05-15 | $24.21 | $24.35 | 7,724,800 | — | — |
| 2014-05-14 | $24.21 | $24.35 | 6,301,100 | — | — |
| 2014-05-13 | $24.68 | $24.82 | 4,879,100 | — | — |
| 2014-05-12 | $24.59 | $24.73 | 6,570,500 | — | — |
| 2014-05-09 | $24.34 | $24.48 | 6,408,300 | — | — |
| 2014-05-08 | $24.32 | $24.46 | 15,512,300 | — | — |
| 2014-05-07 | $25.15 | $25.29 | 10,457,500 | — | — |
| 2014-05-06 | $25.68 | $25.83 | 7,443,800 | — | — |
| 2014-05-05 | $26.19 | $26.34 | 9,716,100 | — | — |
| 2014-05-02 | $26.49 | $26.64 | 14,229,600 | — | — |
| 2014-05-01 | $25.39 | $25.53 | 10,531,300 | — | — |
| 2014-04-30 | $25.23 | $25.37 | 10,684,100 | — | — |
| 2014-04-29 | $24.98 | $25.12 | 21,585,000 | — | — |
| 2014-04-28 | $23.02 | $23.15 | 17,156,500 | — | — |
| 2014-04-25 | $23.66 | $23.79 | 10,361,500 | — | — |
| 2014-04-24 | $24.55 | $24.69 | 6,808,200 | — | — |
| 2014-04-23 | $24.19 | $24.33 | 9,563,100 | — | — |
| 2014-04-22 | $24.97 | $25.11 | 9,741,900 | — | — |
| 2014-04-21 | $23.88 | $24.02 | 9,371,500 | — | — |
| 2014-04-17 | $23.96 | $24.10 | 10,634,200 | — | — |
| 2014-04-16 | $24.22 | $24.36 | 8,474,400 | — | — |
| 2014-04-15 | $23.46 | $23.59 | 14,545,000 | — | — |
| 2014-04-14 | $23.68 | $23.81 | 9,854,300 | — | — |
| 2014-04-11 | $23.91 | $24.05 | 8,287,000 | — | — |
| 2014-04-10 | $24.08 | $24.22 | 11,704,400 | — | — |
| 2014-04-09 | $24.86 | $25.00 | 9,163,700 | — | — |
| 2014-04-08 | $24.46 | $24.60 | 11,748,800 | — | — |
| 2014-04-07 | $23.92 | $24.06 | 21,733,500 | — | — |
| 2014-04-04 | $25.43 | $25.57 | 9,761,000 | — | — |
| 2014-04-03 | $26.25 | $26.40 | 6,967,400 | — | — |
| 2014-04-02 | $26.70 | $26.85 | 6,327,100 | — | — |
| 2014-04-01 | $26.53 | $26.68 | 11,370,300 | — | — |
| 2014-03-31 | $25.86 | $26.01 | 10,308,700 | — | — |
| 2014-03-28 | $24.88 | $25.02 | 11,508,700 | — | — |
| 2014-03-27 | $24.90 | $25.04 | 14,095,900 | — | — |
| 2014-03-26 | $24.97 | $25.11 | 9,089,700 | — | — |
| 2014-03-25 | $25.61 | $25.76 | 7,818,200 | — | — |
| 2014-03-24 | $25.85 | $26.00 | 9,104,600 | — | — |
| 2014-03-21 | $26.18 | $26.33 | 6,484,900 | — | — |
| 2014-03-20 | $26.38 | $26.53 | 8,035,600 | — | — |
| 2014-03-19 | $26.58 | $26.73 | 5,191,200 | — | — |
| 2014-03-18 | $26.79 | $26.94 | 6,656,300 | — | — |
| 2014-03-17 | $26.61 | $26.76 | 6,537,000 | — | — |
| 2014-03-14 | $26.27 | $26.42 | 7,603,300 | — | — |
| 2014-03-13 | $26.50 | $26.65 | 10,147,200 | — | — |
| 2014-03-12 | $26.95 | $27.10 | 10,364,400 | — | — |
| 2014-03-11 | $27.05 | $27.20 | 11,523,500 | — | — |
| 2014-03-10 | $27.71 | $27.87 | 9,286,600 | — | — |
| 2014-03-07 | $28.29 | $28.45 | 11,343,300 | — | — |
| 2014-03-06 | $28.39 | $28.55 | 6,772,700 | — | — |
| 2014-03-05 | $28.22 | $28.38 | 9,221,900 | — | — |
| 2014-03-04 | $28.29 | $28.45 | 12,372,200 | — | — |
| 2014-03-03 | $27.60 | $27.76 | 9,907,800 | — | — |
| 2014-02-28 | $27.55 | $27.71 | 9,263,700 | — | — |
| 2014-02-27 | $27.86 | $28.02 | 10,856,800 | — | — |
| 2014-02-26 | $27.49 | $27.65 | 11,587,700 | — | — |
| 2014-02-25 | $27.54 | $27.70 | 9,547,100 | — | — |
| 2014-02-24 | $27.84 | $28.00 | 10,157,700 | — | — |
| 2014-02-21 | $27.05 | $27.20 | 9,739,600 | — | — |
| 2014-02-20 | $26.83 | $26.98 | 15,366,200 | — | — |
| 2014-02-19 | $25.75 | $25.90 | 23,961,900 | — | — |
| 2014-02-18 | $25.85 | $26.00 | 11,190,700 | — | — |
| 2014-02-14 | $26.02 | $26.17 | 9,226,900 | — | — |
| 2014-02-13 | $25.58 | $25.72 | 7,610,600 | — | — |
| 2014-02-12 | $25.32 | $25.46 | 7,706,900 | — | — |
| 2014-02-11 | $25.25 | $25.39 | 10,757,600 | — | — |
| 2014-02-10 | $24.64 | $24.78 | 9,222,600 | — | — |
| 2014-02-07 | $24.80 | $24.94 | 7,925,000 | — | — |
| 2014-02-06 | $24.29 | $24.43 | 9,100,900 | — | — |
| 2014-02-05 | $23.67 | $23.80 | 13,322,100 | — | — |
| 2014-02-04 | $24.20 | $24.34 | 7,488,200 | — | — |
| 2014-02-03 | $23.86 | $24.00 | 12,940,900 | — | — |
| 2014-01-31 | $24.36 | $24.50 | 11,066,000 | — | — |
| 2014-01-30 | $24.11 | $24.25 | 12,137,800 | — | — |
| 2014-01-29 | $23.28 | $23.41 | 12,003,100 | — | — |
| 2014-01-28 | $24.05 | $24.19 | 14,577,100 | — | — |
| 2014-01-27 | $23.78 | $23.91 | 13,562,100 | — | — |
| 2014-01-24 | $23.78 | $23.91 | 20,351,600 | — | — |
| 2014-01-23 | $25.18 | $25.32 | 14,263,900 | — | — |
| 2014-01-22 | $25.74 | $25.89 | 15,956,900 | — | — |
| 2014-01-21 | $26.36 | $26.51 | 15,499,200 | — | — |
| 2014-01-17 | $26.41 | $26.56 | 14,783,400 | — | — |
| 2014-01-16 | $25.78 | $25.93 | 8,326,200 | — | — |
| 2014-01-15 | $25.72 | $25.87 | 11,637,100 | — | — |
| 2014-01-14 | $25.78 | $25.93 | 12,967,900 | — | — |
| 2014-01-13 | $25.25 | $25.39 | 18,586,300 | — | — |
| 2014-01-10 | $25.36 | $25.50 | 11,584,900 | — | — |
| 2014-01-09 | $24.98 | $25.12 | 13,690,400 | — | — |
| 2014-01-08 | $24.73 | $24.87 | 12,720,300 | — | — |
| 2014-01-07 | $24.51 | $24.65 | 17,874,100 | — | — |
| 2014-01-06 | $23.48 | $23.61 | 15,380,300 | — | — |
| 2014-01-03 | $23.45 | $23.58 | 5,950,800 | — | — |
| 2014-01-02 | $23.72 | $23.85 | 8,408,700 | — | — |