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
- 1991-12-11 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 | $26.99 | $26.99 | 1,246,300 | — | — |
| 2014-12-30 | $27.20 | $27.20 | 870,000 | — | — |
| 2014-12-29 | $27.29 | $27.29 | 889,800 | — | — |
| 2014-12-26 | $27.06 | $27.06 | 440,600 | — | — |
| 2014-12-24 | $27.18 | $27.18 | 388,000 | — | — |
| 2014-12-23 | $27.24 | $27.24 | 1,310,900 | — | — |
| 2014-12-22 | $27.12 | $27.12 | 1,427,600 | — | — |
| 2014-12-19 | $27.01 | $27.01 | 3,188,500 | — | — |
| 2014-12-18 | $26.28 | $26.28 | 2,173,800 | — | — |
| 2014-12-17 | $24.63 | $24.63 | 2,115,600 | — | — |
| 2014-12-16 | $23.90 | $23.90 | 1,614,000 | — | — |
| 2014-12-15 | $24.09 | $24.09 | 1,830,900 | — | — |
| 2014-12-12 | $24.15 | $24.15 | 1,712,600 | — | — |
| 2014-12-11 | $24.86 | $24.86 | 1,878,100 | — | — |
| 2014-12-10 | $25.50 | $25.50 | 1,305,300 | — | — |
| 2014-12-09 | $25.85 | $25.85 | 1,734,800 | — | — |
| 2014-12-08 | $25.86 | $25.86 | 1,622,900 | — | — |
| 2014-12-05 | $26.44 | $26.44 | 2,239,600 | — | — |
| 2014-12-04 | $26.29 | $26.29 | 1,364,400 | — | — |
| 2014-12-03 | $26.21 | $26.21 | 1,279,200 | — | — |
| 2014-12-02 | $25.74 | $25.74 | 974,400 | — | — |
| 2014-12-01 | $25.65 | $25.65 | 997,000 | — | — |
| 2014-11-28 | $25.64 | $25.64 | 502,200 | — | — |
| 2014-11-26 | $25.82 | $25.82 | 573,800 | — | — |
| 2014-11-25 | $26.10 | $26.10 | 932,800 | — | — |
| 2014-11-24 | $26.15 | $26.15 | 1,461,600 | — | — |
| 2014-11-21 | $26.10 | $26.10 | 1,623,900 | — | — |
| 2014-11-20 | $25.83 | $25.83 | 1,340,900 | — | — |
| 2014-11-19 | $25.72 | $25.72 | 1,047,300 | — | — |
| 2014-11-18 | $25.76 | $25.76 | 1,337,000 | — | — |
| 2014-11-17 | $25.65 | $25.65 | 1,098,600 | — | — |
| 2014-11-14 | $25.46 | $25.46 | 934,500 | — | — |
| 2014-11-13 | $25.55 | $25.55 | 825,500 | — | — |
| 2014-11-12 | $25.88 | $25.88 | 1,329,000 | — | — |
| 2014-11-11 | $25.79 | $25.79 | 792,200 | — | — |
| 2014-11-10 | $25.88 | $25.88 | 845,400 | — | — |
| 2014-11-07 | $26.00 | $26.00 | 1,732,100 | — | — |
| 2014-11-06 | $25.74 | $25.74 | 1,455,700 | — | — |
| 2014-11-05 | $25.61 | $25.61 | 1,851,300 | — | — |
| 2014-11-04 | $25.15 | $25.15 | 1,406,500 | — | — |
| 2014-11-03 | $25.73 | $25.73 | 2,576,100 | — | — |
| 2014-10-31 | $25.77 | $25.77 | 2,685,300 | — | — |
| 2014-10-30 | $24.96 | $24.96 | 3,646,200 | — | — |
| 2014-10-29 | $23.53 | $23.53 | 6,219,100 | — | — |
| 2014-10-28 | $25.98 | $25.98 | 1,948,100 | — | — |
| 2014-10-27 | $24.85 | $24.85 | 1,310,900 | — | — |
| 2014-10-24 | $25.76 | $25.76 | 682,000 | — | — |
| 2014-10-23 | $25.67 | $25.67 | 1,120,300 | — | — |
| 2014-10-22 | $25.43 | $25.43 | 1,315,100 | — | — |
| 2014-10-21 | $26.35 | $26.35 | 1,462,300 | — | — |
| 2014-10-20 | $25.21 | $25.21 | 1,570,700 | — | — |
| 2014-10-17 | $25.14 | $25.14 | 1,207,500 | — | — |
| 2014-10-16 | $24.61 | $24.61 | 1,481,900 | — | — |
| 2014-10-15 | $24.43 | $24.43 | 2,899,900 | — | — |
| 2014-10-14 | $24.47 | $24.47 | 1,979,400 | — | — |
| 2014-10-13 | $24.06 | $24.06 | 2,308,000 | — | — |
| 2014-10-10 | $24.85 | $24.85 | 1,395,300 | — | — |
| 2014-10-09 | $25.28 | $25.28 | 1,684,700 | — | — |
| 2014-10-08 | $26.29 | $26.29 | 1,314,000 | — | — |
| 2014-10-07 | $25.86 | $25.86 | 2,137,400 | — | — |
| 2014-10-06 | $26.15 | $26.15 | 1,621,600 | — | — |
| 2014-10-03 | $26.19 | $26.19 | 1,786,300 | — | — |
| 2014-10-02 | $25.93 | $25.93 | 1,904,800 | — | — |
| 2014-10-01 | $25.88 | $25.88 | 2,440,000 | — | — |
| 2014-09-30 | $26.05 | $26.05 | 1,785,200 | — | — |
| 2014-09-29 | $26.76 | $26.76 | 1,332,400 | — | — |
| 2014-09-26 | $26.73 | $26.73 | 906,000 | — | — |
| 2014-09-25 | $26.89 | $26.89 | 1,232,000 | — | — |
| 2014-09-24 | $27.53 | $27.53 | 1,315,900 | — | — |
| 2014-09-23 | $27.34 | $27.34 | 1,414,600 | — | — |
| 2014-09-22 | $27.59 | $27.59 | 1,793,700 | — | — |
| 2014-09-19 | $27.95 | $27.95 | 2,388,800 | — | — |
| 2014-09-18 | $28.10 | $28.10 | 3,318,200 | — | — |
| 2014-09-17 | $28.58 | $28.58 | 4,961,700 | — | — |
| 2014-09-16 | $31.35 | $31.35 | 1,226,300 | — | — |
| 2014-09-15 | $31.49 | $31.49 | 698,000 | — | — |
| 2014-09-12 | $31.52 | $31.52 | 1,313,700 | — | — |
| 2014-09-11 | $31.75 | $31.75 | 803,100 | — | — |
| 2014-09-10 | $31.45 | $31.45 | 697,100 | — | — |
| 2014-09-09 | $31.45 | $31.45 | 831,200 | — | — |
| 2014-09-08 | $31.66 | $31.66 | 701,100 | — | — |
| 2014-09-05 | $31.73 | $31.73 | 956,900 | — | — |
| 2014-09-04 | $31.60 | $31.60 | 1,281,300 | — | — |
| 2014-09-03 | $31.30 | $31.30 | 805,100 | — | — |
| 2014-09-02 | $31.08 | $31.08 | 1,027,900 | — | — |
| 2014-08-29 | $30.79 | $30.79 | 1,296,000 | — | — |
| 2014-08-28 | $31.04 | $31.04 | 658,000 | — | — |
| 2014-08-27 | $31.09 | $31.09 | 750,400 | — | — |
| 2014-08-26 | $30.99 | $30.99 | 667,200 | — | — |
| 2014-08-25 | $30.85 | $30.85 | 728,900 | — | — |
| 2014-08-22 | $30.80 | $30.80 | 824,400 | — | — |
| 2014-08-21 | $31.12 | $31.12 | 791,400 | — | — |
| 2014-08-20 | $30.86 | $30.86 | 714,100 | — | — |
| 2014-08-19 | $31.17 | $31.17 | 431,900 | — | — |
| 2014-08-18 | $31.19 | $31.19 | 498,700 | — | — |
| 2014-08-15 | $30.75 | $30.75 | 644,100 | — | — |
| 2014-08-14 | $30.71 | $30.71 | 767,900 | — | — |
| 2014-08-13 | $30.65 | $30.65 | 1,065,900 | — | — |
| 2014-08-12 | $30.46 | $30.46 | 1,274,100 | — | — |
| 2014-08-11 | $30.37 | $30.37 | 1,068,300 | — | — |
| 2014-08-08 | $30.67 | $30.67 | 956,400 | — | — |
| 2014-08-07 | $30.62 | $30.62 | 889,800 | — | — |
| 2014-08-06 | $31.12 | $31.12 | 1,125,600 | — | — |
| 2014-08-05 | $30.55 | $30.55 | 1,433,600 | — | — |
| 2014-08-04 | $30.91 | $30.91 | 1,085,000 | — | — |
| 2014-08-01 | $31.02 | $31.02 | 1,739,500 | — | — |
| 2014-07-31 | $31.19 | $31.19 | 1,494,100 | — | — |
| 2014-07-30 | $31.54 | $31.54 | 1,879,500 | — | — |
| 2014-07-29 | $32.45 | $32.45 | 855,500 | — | — |
| 2014-07-28 | $32.79 | $32.79 | 817,900 | — | — |
| 2014-07-25 | $33.13 | $33.13 | 383,500 | — | — |
| 2014-07-24 | $33.40 | $33.40 | 533,700 | — | — |
| 2014-07-23 | $33.21 | $33.21 | 709,100 | — | — |
| 2014-07-22 | $33.24 | $33.24 | 701,900 | — | — |
| 2014-07-21 | $33.52 | $33.52 | 507,800 | — | — |
| 2014-07-18 | $33.72 | $33.72 | 691,600 | — | — |
| 2014-07-17 | $33.45 | $33.45 | 1,788,700 | — | — |
| 2014-07-16 | $34.05 | $34.05 | 783,200 | — | — |
| 2014-07-15 | $34.18 | $34.18 | 1,098,600 | — | — |
| 2014-07-14 | $34.40 | $34.40 | 589,400 | — | — |
| 2014-07-11 | $34.24 | $34.24 | 724,500 | — | — |
| 2014-07-10 | $34.03 | $34.03 | 815,700 | — | — |
| 2014-07-09 | $34.15 | $34.15 | 898,600 | — | — |
| 2014-07-08 | $34.34 | $34.34 | 913,400 | — | — |
| 2014-07-07 | $34.76 | $34.76 | 588,300 | — | — |
| 2014-07-03 | $35.16 | $35.16 | 512,600 | — | — |
| 2014-07-02 | $34.59 | $34.59 | 456,900 | — | — |
| 2014-07-01 | $34.73 | $34.73 | 733,600 | — | — |
| 2014-06-30 | $34.64 | $34.64 | 1,196,500 | — | — |
| 2014-06-27 | $34.73 | $34.73 | 915,700 | — | — |
| 2014-06-26 | $34.56 | $34.56 | 762,700 | — | — |
| 2014-06-25 | $34.46 | $34.46 | 757,900 | — | — |
| 2014-06-24 | $34.28 | $34.28 | 995,600 | — | — |
| 2014-06-23 | $34.50 | $34.50 | 676,200 | — | — |
| 2014-06-20 | $34.23 | $34.23 | 847,000 | — | — |
| 2014-06-19 | $33.95 | $33.95 | 768,300 | — | — |
| 2014-06-18 | $34.06 | $34.06 | 903,400 | — | — |
| 2014-06-17 | $33.90 | $33.90 | 850,800 | — | — |
| 2014-06-16 | $33.37 | $33.37 | 854,200 | — | — |
| 2014-06-13 | $33.28 | $33.28 | 1,079,400 | — | — |
| 2014-06-12 | $32.74 | $32.74 | 764,600 | — | — |
| 2014-06-11 | $33.04 | $33.04 | 637,100 | — | — |
| 2014-06-10 | $33.24 | $33.24 | 781,900 | — | — |
| 2014-06-09 | $33.72 | $33.72 | 846,700 | — | — |
| 2014-06-06 | $34.00 | $34.00 | 900,400 | — | — |
| 2014-06-05 | $33.21 | $33.21 | 798,500 | — | — |
| 2014-06-04 | $32.97 | $32.97 | 806,700 | — | — |
| 2014-06-03 | $33.18 | $33.18 | 955,500 | — | — |
| 2014-06-02 | $33.23 | $33.23 | 576,100 | — | — |
| 2014-05-30 | $33.23 | $33.23 | 1,025,900 | — | — |
| 2014-05-29 | $33.24 | $33.24 | 893,800 | — | — |
| 2014-05-28 | $32.91 | $32.91 | 551,600 | — | — |
| 2014-05-27 | $33.01 | $33.01 | 1,083,200 | — | — |
| 2014-05-23 | $32.77 | $32.77 | 351,700 | — | — |
| 2014-05-22 | $32.64 | $32.64 | 614,900 | — | — |
| 2014-05-21 | $32.64 | $32.64 | 682,500 | — | — |
| 2014-05-20 | $32.43 | $32.43 | 1,047,900 | — | — |
| 2014-05-19 | $33.43 | $33.43 | 769,000 | — | — |
| 2014-05-16 | $33.00 | $33.00 | 698,200 | — | — |
| 2014-05-15 | $32.79 | $32.79 | 845,800 | — | — |
| 2014-05-14 | $33.20 | $33.20 | 752,000 | — | — |
| 2014-05-13 | $33.35 | $33.35 | 1,469,800 | — | — |
| 2014-05-12 | $32.82 | $32.82 | 1,053,800 | — | — |
| 2014-05-09 | $32.48 | $32.48 | 1,073,900 | — | — |
| 2014-05-08 | $32.50 | $32.50 | 1,311,300 | — | — |
| 2014-05-07 | $32.11 | $32.11 | 1,985,600 | — | — |
| 2014-05-06 | $31.17 | $31.17 | 1,077,600 | — | — |
| 2014-05-05 | $31.21 | $31.21 | 1,266,900 | — | — |
| 2014-05-02 | $31.49 | $31.49 | 1,076,600 | — | — |
| 2014-05-01 | $31.83 | $31.83 | 1,365,500 | — | — |
| 2014-04-30 | $31.78 | $31.78 | 2,246,400 | — | — |
| 2014-04-29 | $31.82 | $31.82 | 897,300 | — | — |
| 2014-04-28 | $31.78 | $31.78 | 995,900 | — | — |
| 2014-04-25 | $31.90 | $31.90 | 678,400 | — | — |
| 2014-04-24 | $32.41 | $32.41 | 791,700 | — | — |
| 2014-04-23 | $32.58 | $32.58 | 1,020,800 | — | — |
| 2014-04-22 | $33.06 | $33.06 | 1,750,200 | — | — |
| 2014-04-21 | $32.89 | $32.89 | 1,343,100 | — | — |
| 2014-04-17 | $33.69 | $33.69 | 999,400 | — | — |
| 2014-04-16 | $33.84 | $33.84 | 1,141,800 | — | — |
| 2014-04-15 | $33.00 | $33.00 | 994,500 | — | — |
| 2014-04-14 | $32.51 | $32.51 | 769,300 | — | — |
| 2014-04-11 | $32.24 | $32.24 | 900,200 | — | — |
| 2014-04-10 | $32.90 | $32.90 | 1,348,700 | — | — |
| 2014-04-09 | $33.34 | $33.34 | 807,800 | — | — |
| 2014-04-08 | $33.19 | $33.19 | 925,500 | — | — |
| 2014-04-07 | $33.14 | $33.14 | 1,027,600 | — | — |
| 2014-04-04 | $33.76 | $33.76 | 1,129,800 | — | — |
| 2014-04-03 | $33.99 | $33.99 | 1,876,700 | — | — |
| 2014-04-02 | $34.00 | $34.00 | 1,195,500 | — | — |
| 2014-04-01 | $33.80 | $33.80 | 1,619,800 | — | — |
| 2014-03-31 | $33.83 | $33.83 | 1,349,800 | — | — |
| 2014-03-28 | $32.90 | $32.90 | 1,408,600 | — | — |
| 2014-03-27 | $32.20 | $32.20 | 1,139,500 | — | — |
| 2014-03-26 | $32.05 | $32.05 | 995,300 | — | — |
| 2014-03-25 | $32.33 | $32.33 | 752,400 | — | — |
| 2014-03-24 | $32.20 | $32.20 | 1,042,100 | — | — |
| 2014-03-21 | $32.74 | $32.74 | 1,185,300 | — | — |
| 2014-03-20 | $32.47 | $32.47 | 815,800 | — | — |
| 2014-03-19 | $32.16 | $32.16 | 963,300 | — | — |
| 2014-03-18 | $32.58 | $32.58 | 549,900 | — | — |
| 2014-03-17 | $32.41 | $32.41 | 736,500 | — | — |
| 2014-03-14 | $32.29 | $32.29 | 833,200 | — | — |
| 2014-03-13 | $32.20 | $32.20 | 949,800 | — | — |
| 2014-03-12 | $32.70 | $32.70 | 1,454,200 | — | — |
| 2014-03-11 | $32.80 | $32.80 | 1,470,500 | — | — |
| 2014-03-10 | $33.37 | $33.37 | 1,200,400 | — | — |
| 2014-03-07 | $33.62 | $33.62 | 1,793,300 | — | — |
| 2014-03-06 | $33.93 | $33.93 | 1,694,100 | — | — |
| 2014-03-05 | $33.32 | $33.32 | 1,142,900 | — | — |
| 2014-03-04 | $33.52 | $33.52 | 1,519,100 | — | — |
| 2014-03-03 | $33.43 | $33.43 | 869,600 | — | — |
| 2014-02-28 | $33.92 | $33.92 | 798,700 | — | — |
| 2014-02-27 | $33.77 | $33.77 | 738,300 | — | — |
| 2014-02-26 | $33.66 | $33.66 | 1,084,000 | — | — |
| 2014-02-25 | $33.62 | $33.62 | 1,121,200 | — | — |
| 2014-02-24 | $33.97 | $33.97 | 778,900 | — | — |
| 2014-02-21 | $33.94 | $33.94 | 1,010,000 | — | — |
| 2014-02-20 | $34.00 | $34.00 | 1,160,800 | — | — |
| 2014-02-19 | $34.01 | $34.01 | 1,497,300 | — | — |
| 2014-02-18 | $34.24 | $34.24 | 1,060,600 | — | — |
| 2014-02-14 | $34.08 | $34.08 | 858,000 | — | — |
| 2014-02-13 | $33.70 | $33.70 | 841,500 | — | — |
| 2014-02-12 | $33.23 | $33.23 | 1,458,400 | — | — |
| 2014-02-11 | $33.25 | $33.25 | 1,169,100 | — | — |
| 2014-02-10 | $32.68 | $32.68 | 1,428,600 | — | — |
| 2014-02-07 | $32.23 | $32.23 | 1,014,500 | — | — |
| 2014-02-06 | $31.61 | $31.61 | 1,051,100 | — | — |
| 2014-02-05 | $30.88 | $30.88 | 2,019,300 | — | — |
| 2014-02-04 | $31.21 | $31.21 | 1,724,900 | — | — |
| 2014-02-03 | $30.92 | $30.92 | 1,673,300 | — | — |
| 2014-01-31 | $32.04 | $32.04 | 2,048,300 | — | — |
| 2014-01-30 | $32.40 | $32.40 | 2,020,600 | — | — |
| 2014-01-29 | $32.80 | $32.80 | 3,652,400 | — | — |
| 2014-01-28 | $32.30 | $32.30 | 1,238,500 | — | — |
| 2014-01-27 | $31.80 | $31.80 | 1,798,800 | — | — |
| 2014-01-24 | $32.03 | $32.03 | 1,258,200 | — | — |
| 2014-01-23 | $33.25 | $33.25 | 951,800 | — | — |
| 2014-01-22 | $33.73 | $33.73 | 945,800 | — | — |
| 2014-01-21 | $33.76 | $33.76 | 829,800 | — | — |
| 2014-01-17 | $33.85 | $33.85 | 1,002,200 | — | — |
| 2014-01-16 | $33.66 | $33.66 | 944,000 | — | — |
| 2014-01-15 | $33.87 | $33.87 | 2,108,100 | — | — |
| 2014-01-14 | $34.23 | $34.23 | 1,450,200 | — | — |
| 2014-01-13 | $33.87 | $33.87 | 1,475,000 | — | — |
| 2014-01-10 | $35.02 | $35.02 | 987,200 | — | — |
| 2014-01-09 | $35.19 | $35.19 | 1,053,600 | — | — |
| 2014-01-08 | $35.32 | $35.32 | 1,430,900 | — | — |
| 2014-01-07 | $35.38 | $35.38 | 787,600 | — | — |
| 2014-01-06 | $35.21 | $35.21 | 1,113,900 | — | — |
| 2014-01-03 | $34.86 | $34.86 | 1,348,000 | — | — |
| 2014-01-02 | $35.53 | $35.53 | 874,100 | — | — |