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
- 2006-12-19 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 | $25.40 | $25.86 | 3,476,400 | — | — |
| 2014-12-30 | $25.53 | $26.00 | 3,537,500 | — | — |
| 2014-12-29 | $25.67 | $26.14 | 5,525,700 | — | — |
| 2014-12-26 | $25.05 | $25.51 | 3,038,800 | — | — |
| 2014-12-24 | $24.81 | $25.26 | 1,786,000 | — | — |
| 2014-12-23 | $24.61 | $25.06 | 5,262,900 | — | — |
| 2014-12-22 | $23.88 | $24.32 | 2,953,500 | — | — |
| 2014-12-19 | $23.93 | $24.37 | 6,122,100 | — | — |
| 2014-12-18 | $23.00 | $23.42 | 5,314,400 | — | — |
| 2014-12-17 | $22.10 | $22.50 | 9,258,800 | — | — |
| 2014-12-16 | $22.21 | $22.62 | 6,697,900 | — | — |
| 2014-12-15 | $23.15 | $23.57 | 3,548,100 | — | — |
| 2014-12-12 | $23.39 | $23.82 | 2,824,000 | — | — |
| 2014-12-11 | $23.78 | $24.21 | 5,217,300 | — | — |
| 2014-12-10 | $22.99 | $23.41 | 5,827,100 | — | — |
| 2014-12-09 | $24.14 | $24.58 | 4,275,300 | — | — |
| 2014-12-08 | $24.21 | $24.65 | 4,468,000 | — | — |
| 2014-12-05 | $25.11 | $25.57 | 4,270,200 | — | — |
| 2014-12-04 | $25.00 | $25.46 | 6,100,900 | — | — |
| 2014-12-03 | $24.85 | $25.30 | 4,122,800 | — | — |
| 2014-12-02 | $24.45 | $24.90 | 4,638,500 | — | — |
| 2014-12-01 | $25.02 | $25.48 | 3,578,300 | — | — |
| 2014-11-28 | $25.88 | $26.35 | 1,363,900 | — | — |
| 2014-11-26 | $25.55 | $26.02 | 1,416,500 | — | — |
| 2014-11-25 | $25.69 | $26.16 | 2,444,500 | — | — |
| 2014-11-24 | $26.31 | $26.79 | 2,849,000 | — | — |
| 2014-11-21 | $26.11 | $26.59 | 5,837,900 | — | — |
| 2014-11-20 | $25.14 | $25.60 | 2,512,900 | — | — |
| 2014-11-19 | $24.96 | $25.34 | 2,381,300 | — | — |
| 2014-11-18 | $25.59 | $25.98 | 3,052,500 | — | — |
| 2014-11-17 | $25.97 | $26.37 | 2,508,500 | — | — |
| 2014-11-14 | $26.53 | $26.94 | 2,571,800 | — | — |
| 2014-11-13 | $26.26 | $26.66 | 3,160,800 | — | — |
| 2014-11-12 | $26.00 | $26.40 | 2,468,400 | — | — |
| 2014-11-11 | $26.03 | $26.43 | 4,811,700 | — | — |
| 2014-11-10 | $25.19 | $25.58 | 4,043,200 | — | — |
| 2014-11-07 | $24.77 | $25.15 | 3,425,000 | — | — |
| 2014-11-06 | $24.68 | $25.06 | 5,897,200 | — | — |
| 2014-11-05 | $24.39 | $24.76 | 7,319,700 | — | — |
| 2014-11-04 | $25.47 | $25.86 | 5,285,200 | — | — |
| 2014-11-03 | $26.57 | $26.98 | 3,115,600 | — | — |
| 2014-10-31 | $27.14 | $27.56 | 4,019,900 | — | — |
| 2014-10-30 | $26.36 | $26.76 | 2,854,400 | — | — |
| 2014-10-29 | $26.15 | $26.55 | 4,164,600 | — | — |
| 2014-10-28 | $25.54 | $25.93 | 2,473,200 | — | — |
| 2014-10-27 | $25.16 | $25.55 | 1,828,500 | — | — |
| 2014-10-24 | $25.62 | $26.01 | 1,436,200 | — | — |
| 2014-10-23 | $25.62 | $26.01 | 2,049,300 | — | — |
| 2014-10-22 | $25.58 | $25.97 | 2,798,200 | — | — |
| 2014-10-21 | $25.93 | $26.33 | 3,718,900 | — | — |
| 2014-10-20 | $25.55 | $25.94 | 2,523,700 | — | — |
| 2014-10-17 | $25.49 | $25.88 | 3,893,100 | — | — |
| 2014-10-16 | $25.11 | $25.50 | 6,255,200 | — | — |
| 2014-10-15 | $24.11 | $24.48 | 3,548,200 | — | — |
| 2014-10-14 | $24.01 | $24.38 | 5,198,100 | — | — |
| 2014-10-13 | $23.76 | $24.12 | 3,813,500 | — | — |
| 2014-10-10 | $24.64 | $25.02 | 2,341,800 | — | — |
| 2014-10-09 | $25.18 | $25.57 | 4,177,500 | — | — |
| 2014-10-08 | $25.89 | $26.29 | 4,997,000 | — | — |
| 2014-10-07 | $25.10 | $25.49 | 3,989,700 | — | — |
| 2014-10-06 | $25.62 | $26.01 | 4,683,700 | — | — |
| 2014-10-03 | $24.80 | $25.18 | 3,979,400 | — | — |
| 2014-10-02 | $24.81 | $25.19 | 7,459,600 | — | — |
| 2014-10-01 | $25.43 | $25.82 | 6,430,300 | — | — |
| 2014-09-30 | $26.29 | $26.69 | 12,905,400 | — | — |
| 2014-09-29 | $25.73 | $26.12 | 4,360,100 | — | — |
| 2014-09-26 | $26.50 | $26.91 | 4,683,000 | — | — |
| 2014-09-25 | $26.11 | $26.51 | 4,215,200 | — | — |
| 2014-09-24 | $26.88 | $27.29 | 4,839,300 | — | — |
| 2014-09-23 | $26.56 | $26.97 | 4,825,300 | — | — |
| 2014-09-22 | $26.42 | $26.83 | 5,386,300 | — | — |
| 2014-09-19 | $27.06 | $27.48 | 4,447,600 | — | — |
| 2014-09-18 | $27.36 | $27.78 | 5,966,600 | — | — |
| 2014-09-17 | $26.72 | $27.13 | 8,681,200 | — | — |
| 2014-09-16 | $26.37 | $26.77 | 16,211,500 | — | — |
| 2014-09-15 | $27.08 | $27.50 | 4,987,100 | — | — |
| 2014-09-12 | $27.75 | $28.18 | 2,486,800 | — | — |
| 2014-09-11 | $27.98 | $28.41 | 3,286,900 | — | — |
| 2014-09-10 | $27.79 | $28.22 | 5,419,000 | — | — |
| 2014-09-09 | $28.03 | $28.46 | 3,874,800 | — | — |
| 2014-09-08 | $28.08 | $28.51 | 6,310,100 | — | — |
| 2014-09-05 | $28.11 | $28.54 | 3,105,600 | — | — |
| 2014-09-04 | $27.90 | $28.33 | 7,031,700 | — | — |
| 2014-09-03 | $27.29 | $27.71 | 3,297,000 | — | — |
| 2014-09-02 | $27.32 | $27.74 | 10,432,100 | — | — |
| 2014-08-29 | $28.36 | $28.80 | 3,427,700 | — | — |
| 2014-08-28 | $28.68 | $29.12 | 2,519,200 | — | — |
| 2014-08-27 | $28.71 | $29.15 | 1,844,100 | — | — |
| 2014-08-26 | $28.78 | $29.22 | 2,885,200 | — | — |
| 2014-08-25 | $28.70 | $29.14 | 2,567,300 | — | — |
| 2014-08-22 | $29.08 | $29.53 | 2,799,300 | — | — |
| 2014-08-21 | $29.03 | $29.48 | 1,882,600 | — | — |
| 2014-08-20 | $29.33 | $29.70 | 2,152,500 | — | — |
| 2014-08-19 | $29.39 | $29.76 | 3,034,100 | — | — |
| 2014-08-18 | $29.37 | $29.74 | 3,165,600 | — | — |
| 2014-08-15 | $29.17 | $29.54 | 4,313,900 | — | — |
| 2014-08-14 | $29.78 | $30.16 | 2,535,800 | — | — |
| 2014-08-13 | $29.38 | $29.75 | 4,005,100 | — | — |
| 2014-08-12 | $28.68 | $29.04 | 3,371,300 | — | — |
| 2014-08-11 | $29.01 | $29.38 | 4,207,400 | — | — |
| 2014-08-08 | $29.51 | $29.88 | 4,703,000 | — | — |
| 2014-08-07 | $28.55 | $28.91 | 11,965,000 | — | — |
| 2014-08-06 | $30.02 | $30.40 | 12,200,700 | — | — |
| 2014-08-05 | $31.81 | $32.21 | 4,187,500 | — | — |
| 2014-08-04 | $32.52 | $32.93 | 2,333,800 | — | — |
| 2014-08-01 | $32.35 | $32.76 | 4,278,100 | — | — |
| 2014-07-31 | $33.20 | $33.62 | 3,532,700 | — | — |
| 2014-07-30 | $34.06 | $34.49 | 3,629,000 | — | — |
| 2014-07-29 | $33.75 | $34.18 | 3,794,200 | — | — |
| 2014-07-28 | $33.64 | $34.07 | 4,807,800 | — | — |
| 2014-07-25 | $32.85 | $33.27 | 2,307,800 | — | — |
| 2014-07-24 | $32.71 | $33.12 | 3,982,200 | — | — |
| 2014-07-23 | $32.66 | $33.07 | 2,385,700 | — | — |
| 2014-07-22 | $32.57 | $32.98 | 5,083,400 | — | — |
| 2014-07-21 | $31.97 | $32.37 | 4,463,800 | — | — |
| 2014-07-18 | $32.57 | $32.98 | 6,275,700 | — | — |
| 2014-07-17 | $31.96 | $32.36 | 4,134,300 | — | — |
| 2014-07-16 | $33.04 | $33.46 | 3,052,100 | — | — |
| 2014-07-15 | $32.85 | $33.27 | 3,279,400 | — | — |
| 2014-07-14 | $33.09 | $33.51 | 3,101,300 | — | — |
| 2014-07-11 | $32.99 | $33.41 | 2,885,000 | — | — |
| 2014-07-10 | $33.49 | $33.91 | 2,189,500 | — | — |
| 2014-07-09 | $33.99 | $34.42 | 2,161,900 | — | — |
| 2014-07-08 | $33.94 | $34.37 | 4,987,300 | — | — |
| 2014-07-07 | $35.67 | $36.12 | 2,669,700 | — | — |
| 2014-07-03 | $36.84 | $37.31 | 1,436,200 | — | — |
| 2014-07-02 | $36.42 | $36.88 | 3,185,400 | — | — |
| 2014-07-01 | $36.51 | $36.97 | 4,829,800 | — | — |
| 2014-06-30 | $35.71 | $36.16 | 3,242,300 | — | — |
| 2014-06-27 | $35.26 | $35.71 | 3,051,600 | — | — |
| 2014-06-26 | $35.31 | $35.76 | 4,780,900 | — | — |
| 2014-06-25 | $33.91 | $34.34 | 1,935,900 | — | — |
| 2014-06-24 | $33.90 | $34.33 | 3,281,700 | — | — |
| 2014-06-23 | $33.21 | $33.63 | 2,183,200 | — | — |
| 2014-06-20 | $33.56 | $33.98 | 2,543,200 | — | — |
| 2014-06-19 | $33.67 | $34.10 | 3,351,900 | — | — |
| 2014-06-18 | $32.95 | $33.37 | 3,142,400 | — | — |
| 2014-06-17 | $32.86 | $33.28 | 2,966,200 | — | — |
| 2014-06-16 | $32.48 | $32.89 | 5,733,400 | — | — |
| 2014-06-13 | $33.29 | $33.71 | 2,880,200 | — | — |
| 2014-06-12 | $32.57 | $32.98 | 3,394,900 | — | — |
| 2014-06-11 | $32.35 | $32.76 | 6,225,600 | — | — |
| 2014-06-10 | $30.79 | $31.18 | 7,686,900 | — | — |
| 2014-06-09 | $30.71 | $31.10 | 8,681,700 | — | — |
| 2014-06-06 | $32.55 | $32.96 | 4,216,700 | — | — |
| 2014-06-05 | $33.47 | $33.89 | 2,172,800 | — | — |
| 2014-06-04 | $33.82 | $34.25 | 3,510,400 | — | — |
| 2014-06-03 | $33.50 | $33.92 | 6,620,700 | — | — |
| 2014-06-02 | $35.60 | $36.05 | 2,525,100 | — | — |
| 2014-05-30 | $34.47 | $34.91 | 2,646,600 | — | — |
| 2014-05-29 | $34.97 | $35.41 | 3,091,600 | — | — |
| 2014-05-28 | $35.30 | $35.75 | 4,072,100 | — | — |
| 2014-05-27 | $34.66 | $35.10 | 2,240,200 | — | — |
| 2014-05-23 | $33.89 | $34.32 | 2,138,200 | — | — |
| 2014-05-22 | $33.99 | $34.42 | 4,751,500 | — | — |
| 2014-05-21 | $33.07 | $33.49 | 3,073,500 | — | — |
| 2014-05-20 | $32.02 | $32.29 | 3,597,800 | — | — |
| 2014-05-19 | $33.36 | $33.65 | 3,672,800 | — | — |
| 2014-05-16 | $32.23 | $32.51 | 4,255,900 | — | — |
| 2014-05-15 | $32.31 | $32.59 | 4,652,100 | — | — |
| 2014-05-14 | $32.42 | $32.70 | 3,781,200 | — | — |
| 2014-05-13 | $33.28 | $33.57 | 3,066,500 | — | — |
| 2014-05-12 | $33.43 | $33.72 | 3,999,300 | — | — |
| 2014-05-09 | $33.50 | $33.79 | 4,998,900 | — | — |
| 2014-05-08 | $31.97 | $32.24 | 8,639,900 | — | — |
| 2014-05-07 | $33.87 | $34.16 | 7,113,200 | — | — |
| 2014-05-06 | $35.32 | $35.62 | 2,140,800 | — | — |
| 2014-05-05 | $35.94 | $36.25 | 2,739,500 | — | — |
| 2014-05-02 | $36.45 | $36.76 | 5,782,100 | — | — |
| 2014-05-01 | $34.34 | $34.63 | 4,113,200 | — | — |
| 2014-04-30 | $34.16 | $34.45 | 6,609,300 | — | — |
| 2014-04-29 | $34.58 | $34.88 | 5,312,600 | — | — |
| 2014-04-28 | $33.23 | $33.51 | 8,979,700 | — | — |
| 2014-04-25 | $35.58 | $35.88 | 3,664,900 | — | — |
| 2014-04-24 | $37.05 | $37.37 | 5,882,400 | — | — |
| 2014-04-23 | $36.36 | $36.67 | 3,523,400 | — | — |
| 2014-04-22 | $38.03 | $38.36 | 4,885,500 | — | — |
| 2014-04-21 | $36.34 | $36.65 | 2,416,000 | — | — |
| 2014-04-17 | $37.18 | $37.50 | 4,576,900 | — | — |
| 2014-04-16 | $35.68 | $35.99 | 3,457,500 | — | — |
| 2014-04-15 | $34.14 | $34.43 | 5,783,400 | — | — |
| 2014-04-14 | $34.98 | $35.28 | 4,377,800 | — | — |
| 2014-04-11 | $35.66 | $35.97 | 2,722,900 | — | — |
| 2014-04-10 | $36.40 | $36.71 | 4,826,200 | — | — |
| 2014-04-09 | $37.86 | $38.18 | 4,395,800 | — | — |
| 2014-04-08 | $36.69 | $37.00 | 6,269,700 | — | — |
| 2014-04-07 | $35.65 | $35.96 | 7,732,100 | — | — |
| 2014-04-04 | $37.15 | $37.47 | 4,268,700 | — | — |
| 2014-04-03 | $37.84 | $38.16 | 4,219,700 | — | — |
| 2014-04-02 | $39.50 | $39.84 | 3,293,400 | — | — |
| 2014-04-01 | $40.50 | $40.50 | 5,753,200 | — | — |
| 2014-03-31 | $38.65 | $38.65 | 4,855,600 | — | — |
| 2014-03-28 | $37.46 | $37.46 | 4,488,400 | — | — |
| 2014-03-27 | $36.11 | $36.11 | 7,187,600 | — | — |
| 2014-03-26 | $37.01 | $37.01 | 4,384,400 | — | — |
| 2014-03-25 | $37.79 | $37.79 | 5,005,800 | — | — |
| 2014-03-24 | $39.04 | $39.04 | 3,245,700 | — | — |
| 2014-03-21 | $40.01 | $40.01 | 1,925,400 | — | — |
| 2014-03-20 | $40.73 | $40.73 | 2,416,900 | — | — |
| 2014-03-19 | $41.01 | $41.01 | 1,835,900 | — | — |
| 2014-03-18 | $41.77 | $41.77 | 3,322,200 | — | — |
| 2014-03-17 | $41.69 | $41.69 | 2,217,900 | — | — |
| 2014-03-14 | $41.30 | $41.30 | 2,562,200 | — | — |
| 2014-03-13 | $41.52 | $41.52 | 4,369,100 | — | — |
| 2014-03-12 | $42.79 | $42.79 | 2,519,200 | — | — |
| 2014-03-11 | $42.14 | $42.14 | 3,533,700 | — | — |
| 2014-03-10 | $43.58 | $43.58 | 2,296,700 | — | — |
| 2014-03-07 | $44.39 | $44.39 | 1,733,000 | — | — |
| 2014-03-06 | $45.03 | $45.03 | 1,648,900 | — | — |
| 2014-03-05 | $45.16 | $45.16 | 2,632,000 | — | — |
| 2014-03-04 | $44.58 | $44.58 | 3,390,700 | — | — |
| 2014-03-03 | $43.16 | $43.16 | 2,518,300 | — | — |
| 2014-02-28 | $42.92 | $42.92 | 1,853,800 | — | — |
| 2014-02-27 | $43.11 | $43.11 | 3,375,400 | — | — |
| 2014-02-26 | $41.75 | $41.75 | 3,560,700 | — | — |
| 2014-02-25 | $42.25 | $42.25 | 3,095,000 | — | — |
| 2014-02-24 | $42.88 | $42.88 | 4,491,700 | — | — |
| 2014-02-21 | $42.27 | $42.27 | 2,936,100 | — | — |
| 2014-02-20 | $42.24 | $42.24 | 3,238,400 | — | — |
| 2014-02-19 | $42.23 | $42.23 | 4,363,700 | — | — |
| 2014-02-18 | $42.92 | $42.92 | 4,071,800 | — | — |
| 2014-02-14 | $42.62 | $42.62 | 3,337,200 | — | — |
| 2014-02-13 | $42.24 | $42.24 | 4,002,400 | — | — |
| 2014-02-12 | $42.36 | $42.36 | 3,958,100 | — | — |
| 2014-02-11 | $42.51 | $42.51 | 5,012,400 | — | — |
| 2014-02-10 | $40.67 | $40.67 | 2,463,300 | — | — |
| 2014-02-07 | $40.94 | $40.94 | 2,193,300 | — | — |
| 2014-02-06 | $40.52 | $40.52 | 4,767,000 | — | — |
| 2014-02-05 | $38.98 | $38.98 | 9,801,600 | — | — |
| 2014-02-04 | $39.67 | $39.67 | 2,743,400 | — | — |
| 2014-02-03 | $38.96 | $38.96 | 3,856,600 | — | — |
| 2014-01-31 | $40.99 | $40.99 | 4,158,100 | — | — |
| 2014-01-30 | $40.91 | $40.91 | 4,131,200 | — | — |
| 2014-01-29 | $39.78 | $39.78 | 3,042,300 | — | — |
| 2014-01-28 | $40.88 | $40.88 | 4,973,800 | — | — |
| 2014-01-27 | $38.51 | $38.51 | 6,118,100 | — | — |
| 2014-01-24 | $38.20 | $38.20 | 8,651,700 | — | — |
| 2014-01-23 | $41.73 | $41.73 | 4,178,500 | — | — |
| 2014-01-22 | $43.07 | $43.07 | 4,970,600 | — | — |
| 2014-01-21 | $44.22 | $44.22 | 3,959,200 | — | — |
| 2014-01-17 | $44.97 | $44.97 | 2,541,900 | — | — |
| 2014-01-16 | $44.23 | $44.23 | 2,885,700 | — | — |
| 2014-01-15 | $44.26 | $44.26 | 2,770,300 | — | — |
| 2014-01-14 | $43.30 | $43.30 | 2,152,500 | — | — |
| 2014-01-13 | $42.63 | $42.63 | 2,792,600 | — | — |
| 2014-01-10 | $43.01 | $43.01 | 2,460,800 | — | — |
| 2014-01-09 | $42.61 | $42.61 | 3,311,400 | — | — |
| 2014-01-08 | $42.99 | $42.99 | 3,657,800 | — | — |
| 2014-01-07 | $41.84 | $41.84 | 4,235,200 | — | — |
| 2014-01-06 | $40.14 | $40.14 | 2,223,100 | — | — |
| 2014-01-03 | $39.63 | $39.63 | 2,069,900 | — | — |
| 2014-01-02 | $40.11 | $40.11 | 2,853,100 | — | — |