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
- 1997-08-07 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 | $25.22 | $33.11 | 1,790,924 | — | — |
| 2014-12-30 | $25.43 | $33.38 | 1,211,195 | — | — |
| 2014-12-29 | $25.54 | $33.53 | 1,261,094 | — | — |
| 2014-12-26 | $25.61 | $33.62 | 891,198 | — | — |
| 2014-12-24 | $25.34 | $33.26 | 728,641 | — | — |
| 2014-12-23 | $25.54 | $33.53 | 1,510,068 | — | — |
| 2014-12-22 | $25.27 | $33.17 | 2,556,170 | — | — |
| 2014-12-19 | $26.09 | $34.25 | 2,100,162 | — | — |
| 2014-12-18 | $25.82 | $33.89 | 2,012,827 | — | — |
| 2014-12-17 | $25.06 | $32.90 | 3,192,490 | — | — |
| 2014-12-16 | $24.44 | $32.09 | 4,849,196 | — | — |
| 2014-12-15 | $24.17 | $31.73 | 3,237,141 | — | — |
| 2014-12-12 | $24.88 | $32.66 | 3,603,364 | — | — |
| 2014-12-11 | $25.61 | $33.62 | 1,943,378 | — | — |
| 2014-12-10 | $26.14 | $34.31 | 2,037,842 | — | — |
| 2014-12-09 | $27.03 | $35.48 | 2,526,956 | — | — |
| 2014-12-08 | $27.10 | $35.57 | 2,026,821 | — | — |
| 2014-12-05 | $27.78 | $36.47 | 1,610,524 | — | — |
| 2014-12-04 | $27.74 | $36.41 | 1,892,647 | — | — |
| 2014-12-03 | $28.01 | $36.78 | 1,911,103 | — | — |
| 2014-12-02 | $27.71 | $36.38 | 1,884,513 | — | — |
| 2014-12-01 | $27.78 | $36.47 | 2,063,207 | — | — |
| 2014-11-28 | $28.01 | $36.78 | 1,219,679 | — | — |
| 2014-11-26 | $28.56 | $37.50 | 1,813,359 | — | — |
| 2014-11-25 | $28.65 | $37.62 | 1,373,183 | — | — |
| 2014-11-24 | $28.79 | $37.80 | 1,487,327 | — | — |
| 2014-11-21 | $28.56 | $37.50 | 2,652,077 | — | — |
| 2014-11-20 | $27.60 | $36.23 | 2,899,782 | — | — |
| 2014-11-19 | $28.03 | $36.81 | 1,965,901 | — | — |
| 2014-11-18 | $28.47 | $37.38 | 3,688,251 | — | — |
| 2014-11-17 | $28.13 | $36.93 | 2,904,243 | — | — |
| 2014-11-14 | $28.01 | $36.78 | 1,965,551 | — | — |
| 2014-11-13 | $27.55 | $36.17 | 2,509,200 | — | — |
| 2014-11-12 | $27.51 | $36.11 | 3,137,517 | — | — |
| 2014-11-11 | $27.85 | $36.56 | 1,867,457 | — | — |
| 2014-11-10 | $28.01 | $36.78 | 2,568,153 | — | — |
| 2014-11-07 | $28.79 | $37.80 | 2,688,507 | — | — |
| 2014-11-06 | $28.31 | $37.17 | 2,902,363 | — | — |
| 2014-11-05 | $28.29 | $37.14 | 4,504,971 | — | — |
| 2014-11-04 | $28.29 | $37.14 | 4,290,109 | — | — |
| 2014-11-03 | $29.38 | $38.58 | 2,480,773 | — | — |
| 2014-10-31 | $30.09 | $39.51 | 1,479,674 | — | — |
| 2014-10-30 | $29.41 | $38.61 | 2,168,517 | — | — |
| 2014-10-29 | $29.63 | $38.91 | 2,197,031 | — | — |
| 2014-10-28 | $29.95 | $39.33 | 2,076,284 | — | — |
| 2014-10-27 | $28.79 | $37.80 | 2,466,997 | — | — |
| 2014-10-24 | $29.59 | $38.85 | 1,351,141 | — | — |
| 2014-10-23 | $29.29 | $38.46 | 2,107,990 | — | — |
| 2014-10-22 | $28.86 | $37.89 | 2,135,236 | — | — |
| 2014-10-21 | $29.73 | $39.03 | 3,526,306 | — | — |
| 2014-10-20 | $28.47 | $37.38 | 1,987,111 | — | — |
| 2014-10-17 | $28.35 | $37.23 | 3,150,243 | — | — |
| 2014-10-16 | $28.15 | $36.96 | 3,209,633 | — | — |
| 2014-10-15 | $28.26 | $37.11 | 3,555,695 | — | — |
| 2014-10-14 | $28.72 | $37.71 | 4,609,625 | — | — |
| 2014-10-13 | $28.22 | $37.05 | 5,985,956 | — | — |
| 2014-10-10 | $27.48 | $36.08 | 4,382,430 | — | — |
| 2014-10-09 | $28.33 | $37.20 | 3,084,118 | — | — |
| 2014-10-08 | $29.43 | $38.64 | 7,450,892 | — | — |
| 2014-10-07 | $29.27 | $38.43 | 3,716,677 | — | — |
| 2014-10-06 | $29.57 | $38.82 | 3,702,158 | — | — |
| 2014-10-03 | $29.02 | $38.10 | 3,077,121 | — | — |
| 2014-10-02 | $29.84 | $39.18 | 6,396,831 | — | — |
| 2014-10-01 | $30.05 | $39.45 | 5,163,114 | — | — |
| 2014-09-30 | $31.30 | $41.10 | 2,957,904 | — | — |
| 2014-09-29 | $31.46 | $41.31 | 2,016,194 | — | — |
| 2014-09-26 | $31.94 | $41.94 | 2,232,193 | — | — |
| 2014-09-25 | $32.04 | $42.06 | 3,840,836 | — | — |
| 2014-09-24 | $32.54 | $42.72 | 4,037,199 | — | — |
| 2014-09-23 | $32.84 | $43.11 | 3,011,040 | — | — |
| 2014-09-22 | $33.04 | $43.38 | 3,135,811 | — | — |
| 2014-09-19 | $33.89 | $44.49 | 2,461,881 | — | — |
| 2014-09-18 | $34.37 | $45.12 | 4,512,799 | — | — |
| 2014-09-17 | $33.86 | $44.46 | 4,093,484 | — | — |
| 2014-09-16 | $33.16 | $43.53 | 2,168,692 | — | — |
| 2014-09-15 | $32.70 | $42.93 | 1,880,621 | — | — |
| 2014-09-12 | $32.68 | $42.90 | 2,324,689 | — | — |
| 2014-09-11 | $33.09 | $43.44 | 2,557,088 | — | — |
| 2014-09-10 | $33.36 | $43.80 | 1,737,569 | — | — |
| 2014-09-09 | $33.54 | $44.04 | 2,021,486 | — | — |
| 2014-09-08 | $33.45 | $43.92 | 2,122,379 | — | — |
| 2014-09-05 | $33.25 | $43.65 | 1,082,269 | — | — |
| 2014-09-04 | $33.16 | $43.53 | 1,681,372 | — | — |
| 2014-09-03 | $33.54 | $44.04 | 1,741,855 | — | — |
| 2014-09-02 | $32.72 | $42.96 | 1,708,574 | — | — |
| 2014-08-29 | $33.29 | $43.71 | 1,408,082 | — | — |
| 2014-08-28 | $32.86 | $43.14 | 1,566,484 | — | — |
| 2014-08-27 | $33.66 | $44.19 | 1,262,406 | — | — |
| 2014-08-26 | $33.59 | $44.10 | 2,985,150 | — | — |
| 2014-08-25 | $32.06 | $42.09 | 541,287 | — | — |
| 2014-08-22 | $31.94 | $41.94 | 1,410,925 | — | — |
| 2014-08-21 | $32.24 | $42.33 | 1,106,453 | — | — |
| 2014-08-20 | $32.26 | $42.36 | 1,359,319 | — | — |
| 2014-08-19 | $32.45 | $42.60 | 1,074,572 | — | — |
| 2014-08-18 | $32.20 | $42.27 | 1,442,238 | — | — |
| 2014-08-15 | $31.46 | $41.31 | 1,750,995 | — | — |
| 2014-08-14 | $31.67 | $41.58 | 1,307,277 | — | — |
| 2014-08-13 | $31.76 | $41.70 | 1,247,493 | — | — |
| 2014-08-12 | $31.60 | $41.49 | 1,498,435 | — | — |
| 2014-08-11 | $31.69 | $41.61 | 1,891,204 | — | — |
| 2014-08-08 | $31.90 | $41.88 | 1,727,773 | — | — |
| 2014-08-07 | $31.78 | $41.73 | 2,242,908 | — | — |
| 2014-08-06 | $32.20 | $42.27 | 2,479,286 | — | — |
| 2014-08-05 | $32.29 | $42.39 | 2,458,032 | — | — |
| 2014-08-04 | $33.16 | $43.53 | 2,184,524 | — | — |
| 2014-08-01 | $32.72 | $42.96 | 8,421,815 | — | — |
| 2014-07-31 | $34.78 | $45.66 | 3,500,897 | — | — |
| 2014-07-30 | $35.60 | $46.74 | 4,220,529 | — | — |
| 2014-07-29 | $34.82 | $45.72 | 1,071,860 | — | — |
| 2014-07-28 | $34.66 | $45.51 | 1,280,031 | — | — |
| 2014-07-25 | $34.62 | $45.45 | 1,042,165 | — | — |
| 2014-07-24 | $34.50 | $45.30 | 1,330,149 | — | — |
| 2014-07-23 | $34.14 | $44.82 | 1,321,009 | — | — |
| 2014-07-22 | $34.44 | $45.21 | 846,502 | — | — |
| 2014-07-21 | $34.28 | $45.00 | 1,357,395 | — | — |
| 2014-07-18 | $34.28 | $45.00 | 1,983,219 | — | — |
| 2014-07-17 | $34.16 | $44.85 | 1,650,452 | — | — |
| 2014-07-16 | $34.78 | $45.66 | 1,998,570 | — | — |
| 2014-07-15 | $34.07 | $44.73 | 1,524,238 | — | — |
| 2014-07-14 | $34.05 | $44.70 | 2,112,101 | — | — |
| 2014-07-11 | $33.38 | $43.83 | 1,796,303 | — | — |
| 2014-07-10 | $33.29 | $43.71 | 3,219,473 | — | — |
| 2014-07-09 | $34.09 | $44.76 | 3,664,241 | — | — |
| 2014-07-08 | $34.16 | $44.85 | 2,204,729 | — | — |
| 2014-07-07 | $34.48 | $45.27 | 2,760,054 | — | — |
| 2014-07-03 | $35.08 | $46.05 | 2,027,346 | — | — |
| 2014-07-02 | $34.82 | $45.72 | 3,047,863 | — | — |
| 2014-07-01 | $34.02 | $44.67 | 2,800,639 | — | — |
| 2014-06-30 | $34.14 | $44.82 | 1,581,572 | — | — |
| 2014-06-27 | $33.86 | $44.46 | 3,062,208 | — | — |
| 2014-06-26 | $34.07 | $44.73 | 2,489,651 | — | — |
| 2014-06-25 | $34.18 | $44.88 | 1,543,699 | — | — |
| 2014-06-24 | $34.39 | $45.15 | 1,270,191 | — | — |
| 2014-06-23 | $34.62 | $45.45 | 1,404,015 | — | — |
| 2014-06-20 | $34.39 | $45.15 | 1,074,353 | — | — |
| 2014-06-19 | $34.78 | $45.66 | 1,600,334 | — | — |
| 2014-06-18 | $34.89 | $45.81 | 1,692,480 | — | — |
| 2014-06-17 | $34.48 | $45.27 | 2,605,807 | — | — |
| 2014-06-16 | $34.14 | $44.82 | 2,261,626 | — | — |
| 2014-06-13 | $34.37 | $45.12 | 1,363,868 | — | — |
| 2014-06-12 | $34.48 | $45.27 | 1,460,125 | — | — |
| 2014-06-11 | $35.12 | $46.11 | 2,407,607 | — | — |
| 2014-06-10 | $34.92 | $45.84 | 1,728,035 | — | — |
| 2014-06-09 | $35.24 | $46.26 | 1,631,428 | — | — |
| 2014-06-06 | $35.12 | $46.11 | 1,009,234 | — | — |
| 2014-06-05 | $34.78 | $45.66 | 1,950,507 | — | — |
| 2014-06-04 | $34.32 | $45.06 | 2,049,213 | — | — |
| 2014-06-03 | $34.48 | $45.27 | 1,532,941 | — | — |
| 2014-06-02 | $34.64 | $45.48 | 2,149,493 | — | — |
| 2014-05-30 | $34.64 | $45.48 | 2,882,726 | — | — |
| 2014-05-29 | $35.40 | $46.47 | 1,655,657 | — | — |
| 2014-05-28 | $35.19 | $46.20 | 1,272,071 | — | — |
| 2014-05-27 | $35.44 | $46.53 | 1,747,190 | — | — |
| 2014-05-23 | $35.05 | $46.02 | 1,394,918 | — | — |
| 2014-05-22 | $34.80 | $45.69 | 3,105,854 | — | — |
| 2014-05-21 | $35.35 | $46.41 | 1,402,309 | — | — |
| 2014-05-20 | $35.49 | $46.59 | 3,057,004 | — | — |
| 2014-05-19 | $36.11 | $47.40 | 5,638,101 | — | — |
| 2014-05-16 | $36.47 | $47.88 | 1,703,982 | — | — |
| 2014-05-15 | $36.75 | $48.24 | 1,898,683 | — | — |
| 2014-05-14 | $37.25 | $48.90 | 1,853,113 | — | — |
| 2014-05-13 | $36.77 | $48.27 | 1,621,676 | — | — |
| 2014-05-12 | $36.40 | $47.79 | 2,327,444 | — | — |
| 2014-05-09 | $35.97 | $46.62 | 3,059,365 | — | — |
| 2014-05-08 | $37.39 | $48.46 | 3,255,947 | — | — |
| 2014-05-07 | $36.91 | $47.84 | 1,896,015 | — | — |
| 2014-05-06 | $36.93 | $47.87 | 1,252,698 | — | — |
| 2014-05-05 | $36.72 | $47.60 | 1,468,390 | — | — |
| 2014-05-02 | $37.13 | $48.13 | 1,999,401 | — | — |
| 2014-05-01 | $37.09 | $48.07 | 739,662 | — | — |
| 2014-04-30 | $37.16 | $48.16 | 1,605,013 | — | — |
| 2014-04-29 | $36.84 | $47.75 | 1,655,350 | — | — |
| 2014-04-28 | $36.54 | $47.36 | 2,864,927 | — | — |
| 2014-04-25 | $36.93 | $47.87 | 1,904,237 | — | — |
| 2014-04-24 | $37.68 | $48.84 | 1,531,716 | — | — |
| 2014-04-23 | $37.64 | $48.79 | 1,844,016 | — | — |
| 2014-04-22 | $37.20 | $48.22 | 1,541,600 | — | — |
| 2014-04-21 | $36.91 | $47.84 | 886,387 | — | — |
| 2014-04-17 | $37.23 | $48.25 | 1,557,956 | — | — |
| 2014-04-16 | $37.07 | $48.04 | 1,284,973 | — | — |
| 2014-04-15 | $36.86 | $47.78 | 2,276,626 | — | — |
| 2014-04-14 | $37.77 | $48.96 | 2,262,194 | — | — |
| 2014-04-11 | $37.61 | $48.76 | 2,621,551 | — | — |
| 2014-04-10 | $37.59 | $48.73 | 2,565,791 | — | — |
| 2014-04-09 | $38.16 | $49.47 | 1,741,024 | — | — |
| 2014-04-08 | $37.75 | $48.93 | 2,583,940 | — | — |
| 2014-04-07 | $36.91 | $47.84 | 2,060,715 | — | — |
| 2014-04-04 | $36.95 | $47.90 | 2,836,675 | — | — |
| 2014-04-03 | $36.65 | $47.51 | 2,817,607 | — | — |
| 2014-04-02 | $36.65 | $47.51 | 2,599,159 | — | — |
| 2014-04-01 | $37.32 | $48.37 | 1,240,583 | — | — |
| 2014-03-31 | $36.93 | $47.87 | 1,917,969 | — | — |
| 2014-03-28 | $36.17 | $46.89 | 1,242,245 | — | — |
| 2014-03-27 | $36.01 | $46.68 | 1,974,910 | — | — |
| 2014-03-26 | $35.90 | $46.53 | 3,299,767 | — | — |
| 2014-03-25 | $35.95 | $46.59 | 3,655,232 | — | — |
| 2014-03-24 | $35.76 | $46.36 | 1,970,099 | — | — |
| 2014-03-21 | $35.79 | $46.38 | 2,159,465 | — | — |
| 2014-03-20 | $35.24 | $45.67 | 2,219,729 | — | — |
| 2014-03-19 | $34.94 | $45.29 | 2,312,094 | — | — |
| 2014-03-18 | $34.98 | $45.35 | 2,947,802 | — | — |
| 2014-03-17 | $34.53 | $44.75 | 1,376,550 | — | — |
| 2014-03-14 | $34.00 | $44.07 | 1,712,729 | — | — |
| 2014-03-13 | $33.96 | $44.01 | 2,286,116 | — | — |
| 2014-03-12 | $34.85 | $45.17 | 1,759,086 | — | — |
| 2014-03-11 | $34.80 | $45.11 | 1,906,161 | — | — |
| 2014-03-10 | $34.62 | $44.87 | 3,735,920 | — | — |
| 2014-03-07 | $35.14 | $45.55 | 2,043,659 | — | — |
| 2014-03-06 | $35.81 | $46.41 | 1,661,998 | — | — |
| 2014-03-05 | $35.21 | $45.64 | 1,909,791 | — | — |
| 2014-03-04 | $35.49 | $46.00 | 2,172,060 | — | — |
| 2014-03-03 | $34.73 | $45.02 | 2,922,480 | — | — |
| 2014-02-28 | $35.81 | $46.41 | 2,503,558 | — | — |
| 2014-02-27 | $36.01 | $46.68 | 1,808,548 | — | — |
| 2014-02-26 | $35.69 | $46.27 | 3,802,657 | — | — |
| 2014-02-25 | $35.99 | $46.65 | 3,495,474 | — | — |
| 2014-02-24 | $36.97 | $47.93 | 1,143,758 | — | — |
| 2014-02-21 | $37.55 | $48.67 | 2,065,350 | — | — |
| 2014-02-20 | $37.61 | $48.76 | 1,815,939 | — | — |
| 2014-02-19 | $37.64 | $48.79 | 2,394,969 | — | — |
| 2014-02-18 | $37.68 | $48.84 | 1,636,326 | — | — |
| 2014-02-14 | $38.30 | $49.64 | 1,273,733 | — | — |
| 2014-02-13 | $38.30 | $49.64 | 1,499,703 | — | — |
| 2014-02-12 | $37.82 | $49.02 | 1,922,998 | — | — |
| 2014-02-11 | $38.03 | $49.29 | 2,879,840 | — | — |
| 2014-02-10 | $37.45 | $48.55 | 4,356,059 | — | — |
| 2014-02-07 | $39.49 | $51.19 | 8,174,678 | — | — |
| 2014-02-06 | $38.99 | $50.53 | 3,570,477 | — | — |
| 2014-02-05 | $37.80 | $48.99 | 2,709,936 | — | — |
| 2014-02-04 | $37.36 | $48.43 | 2,492,494 | — | — |
| 2014-02-03 | $36.81 | $47.72 | 3,214,444 | — | — |
| 2014-01-31 | $37.68 | $48.84 | 2,505,745 | — | — |
| 2014-01-30 | $38.19 | $49.50 | 3,706,794 | — | — |
| 2014-01-29 | $38.12 | $49.41 | 4,163,501 | — | — |
| 2014-01-28 | $38.53 | $49.94 | 4,456,733 | — | — |
| 2014-01-27 | $36.81 | $47.72 | 4,973,005 | — | — |
| 2014-01-24 | $37.23 | $48.25 | 5,982,545 | — | — |
| 2014-01-23 | $38.99 | $50.53 | 2,505,264 | — | — |
| 2014-01-22 | $39.19 | $50.80 | 3,459,175 | — | — |
| 2014-01-21 | $38.76 | $50.24 | 3,477,062 | — | — |
| 2014-01-17 | $39.72 | $51.48 | 2,338,378 | — | — |
| 2014-01-16 | $40.24 | $52.16 | 2,164,406 | — | — |
| 2014-01-15 | $39.54 | $51.25 | 1,089,004 | — | — |
| 2014-01-14 | $39.24 | $50.86 | 1,631,253 | — | — |
| 2014-01-13 | $38.85 | $50.36 | 2,518,778 | — | — |
| 2014-01-10 | $38.60 | $50.03 | 1,291,926 | — | — |
| 2014-01-09 | $38.37 | $49.73 | 3,211,120 | — | — |
| 2014-01-08 | $39.44 | $51.13 | 3,375,382 | — | — |
| 2014-01-07 | $39.44 | $51.13 | 1,932,532 | — | — |
| 2014-01-06 | $39.51 | $51.22 | 1,159,502 | — | — |
| 2014-01-03 | $39.95 | $51.78 | 1,160,726 | — | — |
| 2014-01-02 | $40.20 | $52.10 | 2,381,105 | — | — |