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
- 2004-07-28 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 | $26.10 | $26.10 | 1,139,000 | — | — |
| 2014-12-30 | $26.75 | $26.75 | 659,480 | — | — |
| 2014-12-29 | $27.90 | $27.90 | 804,120 | — | — |
| 2014-12-26 | $28.35 | $28.35 | 375,440 | — | — |
| 2014-12-24 | $28.40 | $28.40 | 362,720 | — | — |
| 2014-12-23 | $27.50 | $27.50 | 876,240 | — | — |
| 2014-12-22 | $26.90 | $26.90 | 645,960 | — | — |
| 2014-12-19 | $26.80 | $26.80 | 1,612,920 | — | — |
| 2014-12-18 | $27.05 | $27.05 | 846,400 | — | — |
| 2014-12-17 | $25.95 | $25.95 | 1,104,480 | — | — |
| 2014-12-16 | $25.50 | $25.50 | 744,200 | — | — |
| 2014-12-15 | $25.65 | $25.65 | 981,200 | — | — |
| 2014-12-12 | $25.55 | $25.55 | 642,740 | — | — |
| 2014-12-11 | $26.25 | $26.25 | 498,820 | — | — |
| 2014-12-10 | $26.55 | $26.55 | 524,160 | — | — |
| 2014-12-09 | $27.35 | $27.35 | 963,060 | — | — |
| 2014-12-08 | $27.45 | $27.45 | 683,100 | — | — |
| 2014-12-05 | $27.60 | $27.60 | 825,280 | — | — |
| 2014-12-04 | $27.05 | $27.05 | 1,328,720 | — | — |
| 2014-12-03 | $28.50 | $28.50 | 487,880 | — | — |
| 2014-12-02 | $28.55 | $28.55 | 774,060 | — | — |
| 2014-12-01 | $28.95 | $28.95 | 917,660 | — | — |
| 2014-11-28 | $30.75 | $30.75 | 581,620 | — | — |
| 2014-11-26 | $31.30 | $31.30 | 432,080 | — | — |
| 2014-11-25 | $31.00 | $31.00 | 420,420 | — | — |
| 2014-11-24 | $30.80 | $30.80 | 663,020 | — | — |
| 2014-11-21 | $30.90 | $30.90 | 871,720 | — | — |
| 2014-11-20 | $30.75 | $30.75 | 857,180 | — | — |
| 2014-11-19 | $31.70 | $31.70 | 946,460 | — | — |
| 2014-11-18 | $33.00 | $33.00 | 1,127,720 | — | — |
| 2014-11-17 | $31.30 | $31.30 | 622,440 | — | — |
| 2014-11-14 | $30.80 | $30.80 | 613,300 | — | — |
| 2014-11-13 | $30.90 | $30.90 | 1,059,540 | — | — |
| 2014-11-12 | $30.40 | $30.40 | 688,160 | — | — |
| 2014-11-11 | $30.20 | $30.20 | 883,560 | — | — |
| 2014-11-10 | $29.40 | $29.40 | 799,940 | — | — |
| 2014-11-07 | $28.90 | $28.90 | 520,220 | — | — |
| 2014-11-06 | $28.55 | $28.55 | 1,360,880 | — | — |
| 2014-11-05 | $28.35 | $28.35 | 1,138,940 | — | — |
| 2014-11-04 | $29.60 | $29.60 | 1,412,700 | — | — |
| 2014-11-03 | $29.60 | $29.60 | 1,053,360 | — | — |
| 2014-10-31 | $30.05 | $30.05 | 1,109,620 | — | — |
| 2014-10-30 | $30.40 | $30.40 | 1,136,500 | — | — |
| 2014-10-29 | $30.35 | $30.35 | 1,022,860 | — | — |
| 2014-10-28 | $30.95 | $30.95 | 1,478,500 | — | — |
| 2014-10-27 | $28.90 | $28.90 | 581,580 | — | — |
| 2014-10-24 | $28.65 | $28.65 | 547,020 | — | — |
| 2014-10-23 | $28.25 | $28.25 | 855,960 | — | — |
| 2014-10-22 | $26.95 | $26.95 | 724,200 | — | — |
| 2014-10-21 | $27.65 | $27.65 | 701,800 | — | — |
| 2014-10-20 | $26.80 | $26.80 | 1,341,720 | — | — |
| 2014-10-17 | $28.45 | $28.45 | 1,401,640 | — | — |
| 2014-10-16 | $27.75 | $27.75 | 1,332,900 | — | — |
| 2014-10-15 | $28.05 | $28.05 | 3,320,840 | — | — |
| 2014-10-14 | $24.85 | $24.85 | 1,683,800 | — | — |
| 2014-10-13 | $23.05 | $23.05 | 1,298,440 | — | — |
| 2014-10-10 | $23.40 | $23.40 | 1,565,200 | — | — |
| 2014-10-09 | $24.85 | $24.85 | 1,025,880 | — | — |
| 2014-10-08 | $25.95 | $25.95 | 1,420,560 | — | — |
| 2014-10-07 | $25.75 | $25.75 | 1,402,320 | — | — |
| 2014-10-06 | $27.20 | $27.20 | 887,540 | — | — |
| 2014-10-03 | $27.60 | $27.60 | 911,960 | — | — |
| 2014-10-02 | $27.80 | $27.80 | 1,503,920 | — | — |
| 2014-10-01 | $28.65 | $28.65 | 1,689,780 | — | — |
| 2014-09-30 | $29.55 | $29.55 | 788,520 | — | — |
| 2014-09-29 | $30.40 | $30.40 | 540,740 | — | — |
| 2014-09-26 | $30.50 | $30.50 | 850,580 | — | — |
| 2014-09-25 | $30.85 | $30.85 | 1,695,500 | — | — |
| 2014-09-24 | $30.40 | $30.40 | 672,800 | — | — |
| 2014-09-23 | $30.10 | $30.10 | 925,360 | — | — |
| 2014-09-22 | $30.00 | $30.00 | 1,139,600 | — | — |
| 2014-09-19 | $31.00 | $31.00 | 2,091,360 | — | — |
| 2014-09-18 | $31.15 | $31.15 | 667,880 | — | — |
| 2014-09-17 | $31.15 | $31.15 | 1,119,700 | — | — |
| 2014-09-16 | $30.95 | $30.95 | 1,425,760 | — | — |
| 2014-09-15 | $31.90 | $31.90 | 1,377,380 | — | — |
| 2014-09-12 | $33.40 | $33.40 | 1,007,160 | — | — |
| 2014-09-11 | $34.05 | $34.05 | 936,980 | — | — |
| 2014-09-10 | $34.25 | $34.25 | 1,409,460 | — | — |
| 2014-09-09 | $35.20 | $35.20 | 1,148,520 | — | — |
| 2014-09-08 | $35.75 | $35.75 | 601,080 | — | — |
| 2014-09-05 | $35.90 | $35.90 | 630,340 | — | — |
| 2014-09-04 | $35.55 | $35.55 | 1,078,500 | — | — |
| 2014-09-03 | $35.20 | $35.20 | 1,139,420 | — | — |
| 2014-09-02 | $36.10 | $36.10 | 1,028,900 | — | — |
| 2014-08-29 | $36.85 | $36.85 | 731,880 | — | — |
| 2014-08-28 | $36.60 | $36.60 | 805,160 | — | — |
| 2014-08-27 | $37.35 | $37.35 | 1,972,360 | — | — |
| 2014-08-26 | $36.70 | $36.70 | 827,360 | — | — |
| 2014-08-25 | $36.40 | $36.40 | 1,084,240 | — | — |
| 2014-08-22 | $35.60 | $35.60 | 839,460 | — | — |
| 2014-08-21 | $35.45 | $35.45 | 710,060 | — | — |
| 2014-08-20 | $35.95 | $35.95 | 707,940 | — | — |
| 2014-08-19 | $36.25 | $36.25 | 1,745,500 | — | — |
| 2014-08-18 | $36.15 | $36.15 | 2,581,460 | — | — |
| 2014-08-15 | $34.30 | $34.30 | 3,295,860 | — | — |
| 2014-08-14 | $35.25 | $35.25 | 3,014,620 | — | — |
| 2014-08-13 | $37.35 | $37.35 | 2,299,300 | — | — |
| 2014-08-12 | $37.40 | $37.40 | 8,871,400 | — | — |
| 2014-08-11 | $42.65 | $42.65 | 12,516,920 | — | — |
| 2014-08-08 | $40.65 | $40.65 | 1,853,080 | — | — |
| 2014-08-07 | $40.65 | $40.65 | 874,640 | — | — |
| 2014-08-06 | $40.80 | $40.80 | 1,086,900 | — | — |
| 2014-08-05 | $40.75 | $40.75 | 1,087,360 | — | — |
| 2014-08-04 | $41.55 | $41.55 | 984,120 | — | — |
| 2014-08-01 | $40.35 | $40.35 | 1,746,520 | — | — |
| 2014-07-31 | $41.80 | $41.80 | 1,092,700 | — | — |
| 2014-07-30 | $43.30 | $43.30 | 860,440 | — | — |
| 2014-07-29 | $43.30 | $43.30 | 1,032,680 | — | — |
| 2014-07-28 | $43.20 | $43.20 | 1,517,080 | — | — |
| 2014-07-25 | $43.90 | $43.90 | 3,528,440 | — | — |
| 2014-07-24 | $45.00 | $45.00 | 2,821,020 | — | — |
| 2014-07-23 | $47.80 | $47.80 | 1,131,160 | — | — |
| 2014-07-22 | $48.85 | $48.85 | 1,272,080 | — | — |
| 2014-07-21 | $48.15 | $48.15 | 903,120 | — | — |
| 2014-07-18 | $49.00 | $49.00 | 1,792,820 | — | — |
| 2014-07-17 | $46.45 | $46.45 | 1,585,640 | — | — |
| 2014-07-16 | $48.40 | $48.40 | 1,044,340 | — | — |
| 2014-07-15 | $49.35 | $49.35 | 1,241,240 | — | — |
| 2014-07-14 | $49.85 | $49.85 | 873,880 | — | — |
| 2014-07-11 | $50.35 | $50.35 | 1,011,020 | — | — |
| 2014-07-10 | $49.45 | $49.45 | 1,026,820 | — | — |
| 2014-07-09 | $49.70 | $49.70 | 1,063,920 | — | — |
| 2014-07-08 | $48.45 | $48.45 | 1,376,440 | — | — |
| 2014-07-07 | $49.55 | $49.55 | 1,915,200 | — | — |
| 2014-07-03 | $50.00 | $50.00 | 1,169,260 | — | — |
| 2014-07-02 | $49.40 | $49.40 | 3,387,560 | — | — |
| 2014-07-01 | $51.60 | $51.60 | 4,212,440 | — | — |
| 2014-06-30 | $54.80 | $54.80 | 9,741,660 | — | — |
| 2014-06-27 | $50.00 | $50.00 | 7,940,460 | — | — |
| 2014-06-26 | $52.90 | $52.90 | 1,018,700 | — | — |
| 2014-06-25 | $52.95 | $52.95 | 1,206,120 | — | — |
| 2014-06-24 | $53.00 | $53.00 | 1,982,360 | — | — |
| 2014-06-23 | $53.65 | $53.65 | 1,778,100 | — | — |
| 2014-06-20 | $51.75 | $51.75 | 2,134,280 | — | — |
| 2014-06-19 | $52.60 | $52.60 | 1,192,680 | — | — |
| 2014-06-18 | $52.70 | $52.70 | 1,197,340 | — | — |
| 2014-06-17 | $53.00 | $53.00 | 1,315,440 | — | — |
| 2014-06-16 | $53.25 | $53.25 | 1,729,720 | — | — |
| 2014-06-13 | $52.60 | $52.60 | 2,916,880 | — | — |
| 2014-06-12 | $48.90 | $48.90 | 2,987,500 | — | — |
| 2014-06-11 | $51.75 | $51.75 | 1,610,140 | — | — |
| 2014-06-10 | $52.65 | $52.65 | 1,706,280 | — | — |
| 2014-06-09 | $53.50 | $53.50 | 2,062,340 | — | — |
| 2014-06-06 | $51.40 | $51.40 | 1,893,060 | — | — |
| 2014-06-05 | $50.20 | $50.20 | 6,648,620 | — | — |
| 2014-06-04 | $52.70 | $52.70 | 6,001,560 | — | — |
| 2014-06-03 | $47.55 | $47.55 | 2,698,840 | — | — |
| 2014-06-02 | $45.15 | $45.15 | 1,809,540 | — | — |
| 2014-05-30 | $44.50 | $44.50 | 4,312,860 | — | — |
| 2014-05-29 | $42.75 | $42.75 | 2,100,840 | — | — |
| 2014-05-28 | $40.85 | $40.85 | 2,223,100 | — | — |
| 2014-05-27 | $40.00 | $40.00 | 1,587,040 | — | — |
| 2014-05-23 | $38.85 | $38.85 | 1,710,260 | — | — |
| 2014-05-22 | $38.80 | $38.80 | 2,527,320 | — | — |
| 2014-05-21 | $39.05 | $39.05 | 1,992,060 | — | — |
| 2014-05-20 | $37.85 | $37.85 | 2,163,120 | — | — |
| 2014-05-19 | $36.95 | $36.95 | 2,581,980 | — | — |
| 2014-05-16 | $35.10 | $35.10 | 1,209,340 | — | — |
| 2014-05-15 | $34.65 | $34.65 | 1,386,160 | — | — |
| 2014-05-14 | $35.05 | $35.05 | 3,335,720 | — | — |
| 2014-05-13 | $32.90 | $32.90 | 1,618,980 | — | — |
| 2014-05-12 | $31.65 | $31.65 | 1,124,540 | — | — |
| 2014-05-09 | $31.10 | $31.10 | 798,940 | — | — |
| 2014-05-08 | $30.80 | $30.80 | 1,009,360 | — | — |
| 2014-05-07 | $31.00 | $31.00 | 749,940 | — | — |
| 2014-05-06 | $31.30 | $31.30 | 815,960 | — | — |
| 2014-05-05 | $32.05 | $32.05 | 723,920 | — | — |
| 2014-05-02 | $31.75 | $31.75 | 758,760 | — | — |
| 2014-05-01 | $32.20 | $32.20 | 1,004,080 | — | — |
| 2014-04-30 | $32.75 | $32.75 | 986,840 | — | — |
| 2014-04-29 | $32.05 | $32.05 | 1,331,560 | — | — |
| 2014-04-28 | $31.05 | $31.05 | 1,044,340 | — | — |
| 2014-04-25 | $31.15 | $31.15 | 920,800 | — | — |
| 2014-04-24 | $31.90 | $31.90 | 1,000,640 | — | — |
| 2014-04-23 | $31.80 | $31.80 | 752,160 | — | — |
| 2014-04-22 | $32.25 | $32.25 | 958,000 | — | — |
| 2014-04-21 | $31.65 | $31.65 | 761,120 | — | — |
| 2014-04-17 | $31.25 | $31.25 | 884,180 | — | — |
| 2014-04-16 | $31.95 | $31.95 | 1,088,440 | — | — |
| 2014-04-15 | $31.40 | $31.40 | 1,917,100 | — | — |
| 2014-04-14 | $31.45 | $31.45 | 1,824,060 | — | — |
| 2014-04-11 | $32.05 | $32.05 | 2,739,380 | — | — |
| 2014-04-10 | $34.25 | $34.25 | 2,906,700 | — | — |
| 2014-04-09 | $35.00 | $35.00 | 3,584,100 | — | — |
| 2014-04-08 | $32.70 | $32.70 | 2,011,980 | — | — |
| 2014-04-07 | $31.60 | $31.60 | 5,340,100 | — | — |
| 2014-04-04 | $34.35 | $34.35 | 2,617,200 | — | — |
| 2014-04-03 | $34.65 | $34.65 | 5,292,900 | — | — |
| 2014-04-02 | $34.95 | $34.95 | 19,508,800 | — | — |
| 2014-04-01 | $20.10 | $20.10 | 0 | — | — |
| 2014-03-31 | $20.10 | $20.10 | 6,073,560 | — | — |
| 2014-03-28 | $24.15 | $24.15 | 5,203,280 | — | — |
| 2014-03-27 | $26.00 | $26.00 | 2,044,020 | — | — |
| 2014-03-26 | $26.90 | $26.90 | 2,275,640 | — | — |
| 2014-03-25 | $29.00 | $29.00 | 1,752,360 | — | — |
| 2014-03-24 | $29.55 | $29.55 | 2,549,420 | — | — |
| 2014-03-21 | $29.35 | $29.35 | 1,691,580 | — | — |
| 2014-03-20 | $29.45 | $29.45 | 1,506,760 | — | — |
| 2014-03-19 | $28.45 | $28.45 | 3,860,620 | — | — |
| 2014-03-18 | $28.25 | $28.25 | 1,190,100 | — | — |
| 2014-03-17 | $27.90 | $27.90 | 1,015,920 | — | — |
| 2014-03-14 | $28.15 | $28.15 | 895,840 | — | — |
| 2014-03-13 | $28.25 | $28.25 | 766,220 | — | — |
| 2014-03-12 | $28.45 | $28.45 | 817,580 | — | — |
| 2014-03-11 | $28.25 | $28.25 | 1,465,720 | — | — |
| 2014-03-10 | $28.55 | $28.55 | 1,129,800 | — | — |
| 2014-03-07 | $28.55 | $28.55 | 993,780 | — | — |
| 2014-03-06 | $28.55 | $28.55 | 1,619,720 | — | — |
| 2014-03-05 | $29.45 | $29.45 | 1,576,200 | — | — |
| 2014-03-04 | $30.40 | $30.40 | 1,643,120 | — | — |
| 2014-03-03 | $30.65 | $30.65 | 1,759,080 | — | — |
| 2014-02-28 | $30.95 | $30.95 | 1,666,700 | — | — |
| 2014-02-27 | $31.95 | $31.95 | 1,114,160 | — | — |
| 2014-02-26 | $32.40 | $32.40 | 1,101,560 | — | — |
| 2014-02-25 | $32.70 | $32.70 | 2,028,460 | — | — |
| 2014-02-24 | $32.00 | $32.00 | 2,064,180 | — | — |
| 2014-02-21 | $30.10 | $30.10 | 1,235,440 | — | — |
| 2014-02-20 | $29.80 | $29.80 | 1,632,860 | — | — |
| 2014-02-19 | $29.55 | $29.55 | 2,352,760 | — | — |
| 2014-02-18 | $28.20 | $28.20 | 1,449,720 | — | — |
| 2014-02-14 | $27.90 | $27.90 | 753,880 | — | — |
| 2014-02-13 | $28.40 | $28.40 | 588,000 | — | — |
| 2014-02-12 | $28.15 | $28.15 | 952,660 | — | — |
| 2014-02-11 | $28.45 | $28.45 | 997,660 | — | — |
| 2014-02-10 | $28.45 | $28.45 | 1,682,200 | — | — |
| 2014-02-07 | $26.95 | $26.95 | 1,088,620 | — | — |
| 2014-02-06 | $25.55 | $25.55 | 1,110,860 | — | — |
| 2014-02-05 | $25.55 | $25.55 | 1,880,040 | — | — |
| 2014-02-04 | $25.80 | $25.80 | 1,181,060 | — | — |
| 2014-02-03 | $25.80 | $25.80 | 1,635,640 | — | — |
| 2014-01-31 | $27.10 | $27.10 | 846,340 | — | — |
| 2014-01-30 | $27.00 | $27.00 | 775,640 | — | — |
| 2014-01-29 | $26.75 | $26.75 | 1,078,460 | — | — |
| 2014-01-28 | $27.20 | $27.20 | 1,250,320 | — | — |
| 2014-01-27 | $26.15 | $26.15 | 1,896,640 | — | — |
| 2014-01-24 | $27.75 | $27.75 | 1,473,820 | — | — |
| 2014-01-23 | $28.50 | $28.50 | 1,383,220 | — | — |
| 2014-01-22 | $27.95 | $27.95 | 887,360 | — | — |
| 2014-01-21 | $27.80 | $27.80 | 1,623,060 | — | — |
| 2014-01-17 | $28.95 | $28.95 | 1,913,640 | — | — |
| 2014-01-16 | $30.10 | $30.10 | 1,313,580 | — | — |
| 2014-01-15 | $30.05 | $30.05 | 1,735,300 | — | — |
| 2014-01-14 | $29.70 | $29.70 | 1,271,200 | — | — |
| 2014-01-13 | $28.75 | $28.75 | 2,243,240 | — | — |
| 2014-01-10 | $29.60 | $29.60 | 4,706,660 | — | — |
| 2014-01-09 | $35.40 | $35.40 | 4,974,120 | — | — |
| 2014-01-08 | $29.90 | $29.90 | 1,765,520 | — | — |
| 2014-01-07 | $27.40 | $27.40 | 1,921,340 | — | — |
| 2014-01-06 | $28.00 | $28.00 | 2,443,340 | — | — |
| 2014-01-03 | $27.00 | $27.00 | 1,650,260 | — | — |
| 2014-01-02 | $26.55 | $26.55 | 755,140 | — | — |