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
- 2012-12-13 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 | $26.64 | $29.01 | 968,400 | — | — |
| 2014-12-30 | $26.47 | $28.82 | 687,100 | — | — |
| 2014-12-29 | $26.34 | $28.68 | 617,400 | — | — |
| 2014-12-26 | $26.29 | $28.63 | 716,100 | — | — |
| 2014-12-24 | $25.99 | $28.30 | 481,900 | — | — |
| 2014-12-23 | $25.84 | $28.14 | 1,447,300 | — | — |
| 2014-12-22 | $25.66 | $27.94 | 1,340,500 | — | — |
| 2014-12-19 | $25.99 | $28.30 | 3,506,200 | — | — |
| 2014-12-18 | $26.13 | $28.45 | 2,169,800 | — | — |
| 2014-12-17 | $26.91 | $29.30 | 1,732,100 | — | — |
| 2014-12-16 | $26.03 | $28.35 | 1,876,400 | — | — |
| 2014-12-15 | $26.12 | $28.44 | 2,398,900 | — | — |
| 2014-12-12 | $27.36 | $29.79 | 2,310,200 | — | — |
| 2014-12-11 | $27.58 | $30.03 | 1,312,700 | — | — |
| 2014-12-10 | $27.36 | $29.79 | 1,686,200 | — | — |
| 2014-12-09 | $28.08 | $30.58 | 1,622,600 | — | — |
| 2014-12-08 | $27.40 | $29.84 | 2,074,800 | — | — |
| 2014-12-05 | $28.34 | $30.86 | 1,475,400 | — | — |
| 2014-12-04 | $29.51 | $32.14 | 1,040,900 | — | — |
| 2014-12-03 | $29.80 | $32.45 | 1,952,100 | — | — |
| 2014-12-02 | $29.33 | $31.94 | 2,278,500 | — | — |
| 2014-12-01 | $28.40 | $30.93 | 1,754,700 | — | — |
| 2014-11-28 | $28.26 | $30.77 | 1,767,500 | — | — |
| 2014-11-26 | $29.62 | $32.25 | 930,700 | — | — |
| 2014-11-25 | $29.80 | $32.45 | 1,863,600 | — | — |
| 2014-11-24 | $28.83 | $31.39 | 1,661,700 | — | — |
| 2014-11-21 | $29.39 | $32.00 | 1,990,800 | — | — |
| 2014-11-20 | $28.83 | $31.39 | 1,816,100 | — | — |
| 2014-11-19 | $28.67 | $31.22 | 2,223,700 | — | — |
| 2014-11-18 | $27.66 | $30.12 | 1,169,000 | — | — |
| 2014-11-17 | $27.54 | $29.99 | 1,557,200 | — | — |
| 2014-11-14 | $27.09 | $29.50 | 2,004,900 | — | — |
| 2014-11-13 | $26.50 | $28.86 | 1,767,900 | — | — |
| 2014-11-12 | $27.16 | $29.58 | 2,637,300 | — | — |
| 2014-11-11 | $26.68 | $29.05 | 2,003,800 | — | — |
| 2014-11-10 | $25.89 | $28.19 | 1,182,000 | — | — |
| 2014-11-07 | $26.52 | $28.88 | 1,912,800 | — | — |
| 2014-11-06 | $25.75 | $28.04 | 1,749,200 | — | — |
| 2014-11-05 | $25.82 | $27.79 | 1,964,000 | — | — |
| 2014-11-04 | $26.48 | $28.50 | 1,906,700 | — | — |
| 2014-11-03 | $26.34 | $28.35 | 2,460,700 | — | — |
| 2014-10-31 | $26.07 | $28.06 | 2,152,000 | — | — |
| 2014-10-30 | $25.01 | $26.92 | 3,196,000 | — | — |
| 2014-10-29 | $24.43 | $26.29 | 1,210,700 | — | — |
| 2014-10-28 | $24.84 | $26.74 | 1,046,000 | — | — |
| 2014-10-27 | $24.06 | $25.90 | 1,076,200 | — | — |
| 2014-10-24 | $24.16 | $26.00 | 1,259,000 | — | — |
| 2014-10-23 | $24.05 | $25.89 | 1,654,700 | — | — |
| 2014-10-22 | $23.11 | $24.87 | 2,286,100 | — | — |
| 2014-10-21 | $24.34 | $26.20 | 1,607,700 | — | — |
| 2014-10-20 | $23.34 | $25.12 | 1,462,900 | — | — |
| 2014-10-17 | $23.00 | $24.76 | 2,056,300 | — | — |
| 2014-10-16 | $22.67 | $24.40 | 2,687,400 | — | — |
| 2014-10-15 | $22.12 | $23.81 | 2,963,900 | — | — |
| 2014-10-14 | $22.13 | $23.82 | 2,942,300 | — | — |
| 2014-10-13 | $22.56 | $24.28 | 2,874,200 | — | — |
| 2014-10-10 | $23.37 | $25.15 | 2,365,200 | — | — |
| 2014-10-09 | $23.53 | $25.33 | 2,448,000 | — | — |
| 2014-10-08 | $24.48 | $26.35 | 1,848,900 | — | — |
| 2014-10-07 | $23.86 | $25.68 | 2,479,200 | — | — |
| 2014-10-06 | $23.73 | $25.54 | 1,322,400 | — | — |
| 2014-10-03 | $23.69 | $25.50 | 2,501,700 | — | — |
| 2014-10-02 | $24.16 | $26.00 | 3,067,200 | — | — |
| 2014-10-01 | $23.92 | $25.75 | 2,345,300 | — | — |
| 2014-09-30 | $24.00 | $25.83 | 1,839,900 | — | — |
| 2014-09-29 | $24.16 | $26.00 | 1,174,100 | — | — |
| 2014-09-26 | $24.34 | $26.20 | 1,436,100 | — | — |
| 2014-09-25 | $24.01 | $25.84 | 1,289,200 | — | — |
| 2014-09-24 | $24.07 | $25.91 | 1,424,700 | — | — |
| 2014-09-23 | $23.89 | $25.71 | 1,512,400 | — | — |
| 2014-09-22 | $23.92 | $25.75 | 1,994,300 | — | — |
| 2014-09-19 | $24.49 | $26.36 | 2,620,900 | — | — |
| 2014-09-18 | $24.07 | $25.91 | 2,230,900 | — | — |
| 2014-09-17 | $23.98 | $25.81 | 2,376,900 | — | — |
| 2014-09-16 | $24.87 | $26.77 | 1,486,200 | — | — |
| 2014-09-15 | $24.94 | $26.84 | 1,660,800 | — | — |
| 2014-09-12 | $24.74 | $26.63 | 1,765,300 | — | — |
| 2014-09-11 | $24.93 | $26.83 | 1,995,300 | — | — |
| 2014-09-10 | $25.82 | $27.79 | 1,690,700 | — | — |
| 2014-09-09 | $26.55 | $28.58 | 1,485,600 | — | — |
| 2014-09-08 | $27.53 | $29.63 | 1,988,700 | — | — |
| 2014-09-05 | $28.03 | $30.17 | 786,600 | — | — |
| 2014-09-04 | $27.39 | $29.48 | 1,468,800 | — | — |
| 2014-09-03 | $27.74 | $29.86 | 1,716,600 | — | — |
| 2014-09-02 | $27.88 | $30.01 | 1,053,100 | — | — |
| 2014-08-29 | $28.41 | $30.58 | 1,153,400 | — | — |
| 2014-08-28 | $28.25 | $30.41 | 1,221,600 | — | — |
| 2014-08-27 | $27.89 | $30.02 | 1,596,400 | — | — |
| 2014-08-26 | $27.70 | $29.81 | 1,601,600 | — | — |
| 2014-08-25 | $27.76 | $29.88 | 999,200 | — | — |
| 2014-08-22 | $27.46 | $29.56 | 962,100 | — | — |
| 2014-08-21 | $27.71 | $29.82 | 897,200 | — | — |
| 2014-08-20 | $28.22 | $30.37 | 1,639,500 | — | — |
| 2014-08-19 | $27.52 | $29.62 | 1,227,200 | — | — |
| 2014-08-18 | $26.67 | $28.71 | 1,298,000 | — | — |
| 2014-08-15 | $25.71 | $27.67 | 1,388,800 | — | — |
| 2014-08-14 | $25.91 | $27.89 | 1,982,100 | — | — |
| 2014-08-13 | $25.19 | $27.11 | 2,254,100 | — | — |
| 2014-08-12 | $25.14 | $27.06 | 1,489,400 | — | — |
| 2014-08-11 | $25.41 | $27.35 | 1,541,100 | — | — |
| 2014-08-08 | $26.12 | $28.11 | 1,117,800 | — | — |
| 2014-08-07 | $25.32 | $27.25 | 1,939,300 | — | — |
| 2014-08-06 | $25.85 | $27.50 | 2,108,200 | — | — |
| 2014-08-05 | $25.13 | $26.73 | 2,029,900 | — | — |
| 2014-08-04 | $25.59 | $27.22 | 3,422,000 | — | — |
| 2014-08-01 | $26.61 | $28.31 | 3,147,100 | — | — |
| 2014-07-31 | $27.10 | $28.83 | 1,536,600 | — | — |
| 2014-07-30 | $26.97 | $28.69 | 920,800 | — | — |
| 2014-07-29 | $27.27 | $29.01 | 1,186,600 | — | — |
| 2014-07-28 | $26.89 | $28.61 | 784,800 | — | — |
| 2014-07-25 | $27.27 | $29.01 | 772,300 | — | — |
| 2014-07-24 | $26.99 | $28.71 | 1,179,100 | — | — |
| 2014-07-23 | $26.78 | $28.49 | 1,306,400 | — | — |
| 2014-07-22 | $27.03 | $28.75 | 1,352,700 | — | — |
| 2014-07-21 | $26.60 | $28.30 | 1,232,600 | — | — |
| 2014-07-18 | $26.88 | $28.60 | 1,178,600 | — | — |
| 2014-07-17 | $26.59 | $28.29 | 978,300 | — | — |
| 2014-07-16 | $27.19 | $28.93 | 1,257,600 | — | — |
| 2014-07-15 | $27.79 | $29.56 | 1,944,500 | — | — |
| 2014-07-14 | $27.40 | $29.15 | 1,756,700 | — | — |
| 2014-07-11 | $27.07 | $28.80 | 1,448,500 | — | — |
| 2014-07-10 | $26.86 | $28.57 | 1,617,000 | — | — |
| 2014-07-09 | $27.29 | $29.03 | 1,064,300 | — | — |
| 2014-07-08 | $27.01 | $28.73 | 2,014,100 | — | — |
| 2014-07-07 | $27.15 | $28.88 | 1,327,100 | — | — |
| 2014-07-03 | $27.53 | $29.29 | 1,224,700 | — | — |
| 2014-07-02 | $27.45 | $29.20 | 1,547,200 | — | — |
| 2014-07-01 | $26.88 | $28.60 | 1,795,400 | — | — |
| 2014-06-30 | $26.65 | $28.35 | 2,321,300 | — | — |
| 2014-06-27 | $27.01 | $28.73 | 5,470,600 | — | — |
| 2014-06-26 | $27.99 | $29.78 | 2,754,800 | — | — |
| 2014-06-25 | $28.07 | $29.86 | 7,216,100 | — | — |
| 2014-06-24 | $31.44 | $33.45 | 1,430,200 | — | — |
| 2014-06-23 | $32.24 | $34.30 | 1,670,300 | — | — |
| 2014-06-20 | $32.17 | $34.22 | 2,919,700 | — | — |
| 2014-06-19 | $31.71 | $33.73 | 4,515,000 | — | — |
| 2014-06-18 | $31.20 | $33.19 | 5,777,400 | — | — |
| 2014-06-17 | $30.15 | $32.07 | 2,582,100 | — | — |
| 2014-06-16 | $30.06 | $31.98 | 1,848,700 | — | — |
| 2014-06-13 | $30.13 | $32.05 | 2,658,900 | — | — |
| 2014-06-12 | $30.10 | $32.02 | 8,840,500 | — | — |
| 2014-06-11 | $31.39 | $33.39 | 1,177,000 | — | — |
| 2014-06-10 | $31.27 | $33.27 | 935,500 | — | — |
| 2014-06-09 | $31.81 | $33.84 | 963,500 | — | — |
| 2014-06-06 | $31.93 | $33.97 | 759,100 | — | — |
| 2014-06-05 | $31.37 | $33.37 | 894,200 | — | — |
| 2014-06-04 | $30.66 | $32.62 | 1,448,300 | — | — |
| 2014-06-03 | $31.62 | $33.64 | 1,296,900 | — | — |
| 2014-06-02 | $31.09 | $33.07 | 990,800 | — | — |
| 2014-05-30 | $31.91 | $33.95 | 1,293,900 | — | — |
| 2014-05-29 | $32.01 | $34.05 | 1,469,000 | — | — |
| 2014-05-28 | $30.82 | $32.79 | 814,200 | — | — |
| 2014-05-27 | $29.90 | $31.81 | 775,000 | — | — |
| 2014-05-23 | $29.42 | $31.30 | 786,100 | — | — |
| 2014-05-22 | $29.75 | $31.65 | 895,100 | — | — |
| 2014-05-21 | $29.54 | $31.43 | 1,031,800 | — | — |
| 2014-05-20 | $29.89 | $31.80 | 678,900 | — | — |
| 2014-05-19 | $30.35 | $32.29 | 1,020,500 | — | — |
| 2014-05-16 | $30.03 | $31.95 | 726,100 | — | — |
| 2014-05-15 | $30.00 | $31.91 | 1,156,000 | — | — |
| 2014-05-14 | $29.68 | $31.57 | 1,277,600 | — | — |
| 2014-05-13 | $30.11 | $32.03 | 1,616,500 | — | — |
| 2014-05-12 | $30.26 | $32.19 | 680,100 | — | — |
| 2014-05-09 | $30.05 | $31.97 | 1,638,900 | — | — |
| 2014-05-08 | $30.41 | $32.35 | 984,100 | — | — |
| 2014-05-07 | $31.13 | $32.80 | 1,252,400 | — | — |
| 2014-05-06 | $31.64 | $33.33 | 893,100 | — | — |
| 2014-05-05 | $31.50 | $33.19 | 1,181,400 | — | — |
| 2014-05-02 | $32.01 | $33.72 | 1,884,100 | — | — |
| 2014-05-01 | $31.92 | $33.63 | 2,388,500 | — | — |
| 2014-04-30 | $30.78 | $32.43 | 3,887,600 | — | — |
| 2014-04-29 | $29.13 | $30.69 | 980,800 | — | — |
| 2014-04-28 | $29.39 | $30.96 | 1,010,800 | — | — |
| 2014-04-25 | $28.92 | $30.47 | 868,000 | — | — |
| 2014-04-24 | $29.27 | $30.84 | 666,200 | — | — |
| 2014-04-23 | $29.50 | $31.08 | 1,236,900 | — | — |
| 2014-04-22 | $29.00 | $30.55 | 1,484,400 | — | — |
| 2014-04-21 | $28.59 | $30.12 | 827,200 | — | — |
| 2014-04-17 | $28.30 | $29.82 | 647,700 | — | — |
| 2014-04-16 | $28.05 | $29.55 | 1,085,000 | — | — |
| 2014-04-15 | $26.90 | $28.34 | 1,111,300 | — | — |
| 2014-04-14 | $26.37 | $27.78 | 1,136,800 | — | — |
| 2014-04-11 | $25.83 | $27.21 | 1,508,200 | — | — |
| 2014-04-10 | $26.51 | $27.93 | 1,015,100 | — | — |
| 2014-04-09 | $27.02 | $28.47 | 1,458,600 | — | — |
| 2014-04-08 | $26.25 | $27.66 | 1,860,700 | — | — |
| 2014-04-07 | $26.07 | $27.47 | 1,582,900 | — | — |
| 2014-04-04 | $26.09 | $27.49 | 2,616,100 | — | — |
| 2014-04-03 | $26.32 | $27.73 | 2,614,000 | — | — |
| 2014-04-02 | $26.32 | $27.73 | 1,571,400 | — | — |
| 2014-04-01 | $26.47 | $27.89 | 4,887,100 | — | — |
| 2014-03-31 | $25.80 | $27.18 | 1,240,800 | — | — |
| 2014-03-28 | $25.64 | $27.01 | 2,049,600 | — | — |
| 2014-03-27 | $25.59 | $26.96 | 1,422,400 | — | — |
| 2014-03-26 | $25.69 | $27.07 | 1,393,000 | — | — |
| 2014-03-25 | $25.66 | $27.03 | 2,150,700 | — | — |
| 2014-03-24 | $25.81 | $27.19 | 2,108,900 | — | — |
| 2014-03-21 | $25.45 | $26.81 | 7,366,600 | — | — |
| 2014-03-20 | $27.16 | $28.61 | 584,200 | — | — |
| 2014-03-19 | $27.03 | $28.48 | 936,100 | — | — |
| 2014-03-18 | $27.18 | $28.64 | 1,437,900 | — | — |
| 2014-03-17 | $26.48 | $27.90 | 604,400 | — | — |
| 2014-03-14 | $26.97 | $28.41 | 680,500 | — | — |
| 2014-03-13 | $26.57 | $27.99 | 844,700 | — | — |
| 2014-03-12 | $27.17 | $28.63 | 1,381,300 | — | — |
| 2014-03-11 | $26.42 | $27.84 | 1,373,200 | — | — |
| 2014-03-10 | $26.99 | $28.44 | 550,100 | — | — |
| 2014-03-07 | $26.85 | $28.29 | 1,474,100 | — | — |
| 2014-03-06 | $27.30 | $28.76 | 1,554,100 | — | — |
| 2014-03-05 | $25.23 | $26.58 | 797,900 | — | — |
| 2014-03-04 | $25.01 | $26.35 | 665,200 | — | — |
| 2014-03-03 | $24.96 | $26.30 | 727,100 | — | — |
| 2014-02-28 | $25.20 | $26.55 | 958,400 | — | — |
| 2014-02-27 | $25.97 | $27.05 | 762,800 | — | — |
| 2014-02-26 | $27.05 | $28.17 | 945,700 | — | — |
| 2014-02-25 | $27.26 | $28.39 | 653,200 | — | — |
| 2014-02-24 | $27.20 | $28.33 | 1,164,800 | — | — |
| 2014-02-21 | $26.21 | $27.29 | 608,600 | — | — |
| 2014-02-20 | $25.86 | $26.93 | 638,800 | — | — |
| 2014-02-19 | $26.00 | $27.08 | 962,600 | — | — |
| 2014-02-18 | $26.55 | $27.65 | 1,140,600 | — | — |
| 2014-02-14 | $26.04 | $27.12 | 999,000 | — | — |
| 2014-02-13 | $25.26 | $26.31 | 1,295,100 | — | — |
| 2014-02-12 | $24.51 | $25.52 | 1,232,100 | — | — |
| 2014-02-11 | $24.75 | $25.77 | 663,200 | — | — |
| 2014-02-10 | $23.95 | $24.94 | 1,204,000 | — | — |
| 2014-02-07 | $24.98 | $26.01 | 636,700 | — | — |
| 2014-02-06 | $24.32 | $25.33 | 754,500 | — | — |
| 2014-02-05 | $23.79 | $24.77 | 1,635,800 | — | — |
| 2014-02-04 | $24.54 | $25.56 | 1,040,000 | — | — |
| 2014-02-03 | $24.86 | $25.89 | 854,400 | — | — |
| 2014-01-31 | $25.93 | $27.00 | 969,200 | — | — |
| 2014-01-30 | $26.09 | $27.17 | 269,700 | — | — |
| 2014-01-29 | $26.55 | $27.65 | 1,040,200 | — | — |
| 2014-01-28 | $26.19 | $27.27 | 709,100 | — | — |
| 2014-01-27 | $26.57 | $27.67 | 895,200 | — | — |
| 2014-01-24 | $26.11 | $27.19 | 1,197,700 | — | — |
| 2014-01-23 | $27.33 | $28.46 | 1,884,300 | — | — |
| 2014-01-22 | $27.59 | $28.73 | 967,800 | — | — |
| 2014-01-21 | $28.06 | $29.22 | 1,097,700 | — | — |
| 2014-01-17 | $27.51 | $28.65 | 951,700 | — | — |
| 2014-01-16 | $27.56 | $28.70 | 938,600 | — | — |
| 2014-01-15 | $27.87 | $29.02 | 1,001,300 | — | — |
| 2014-01-14 | $28.33 | $29.50 | 738,200 | — | — |
| 2014-01-13 | $27.97 | $29.13 | 1,197,200 | — | — |
| 2014-01-10 | $28.99 | $30.19 | 1,468,600 | — | — |
| 2014-01-09 | $29.03 | $30.23 | 1,015,700 | — | — |
| 2014-01-08 | $28.74 | $29.93 | 2,319,700 | — | — |
| 2014-01-07 | $28.50 | $29.68 | 7,639,900 | — | — |
| 2014-01-06 | $29.91 | $31.15 | 1,454,700 | — | — |
| 2014-01-03 | $29.89 | $31.13 | 1,133,800 | — | — |
| 2014-01-02 | $31.15 | $32.44 | 756,300 | — | — |