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
- 1987-12-30 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 | $32.79 | $36.88 | 1,039,000 | — | — |
| 2014-12-30 | $33.53 | $37.71 | 750,200 | — | — |
| 2014-12-29 | $33.72 | $37.92 | 535,700 | — | — |
| 2014-12-26 | $34.07 | $38.32 | 618,700 | — | — |
| 2014-12-24 | $34.01 | $38.25 | 1,193,800 | — | — |
| 2014-12-23 | $33.52 | $37.70 | 1,325,100 | — | — |
| 2014-12-22 | $34.03 | $38.27 | 702,100 | — | — |
| 2014-12-19 | $33.48 | $37.65 | 2,870,800 | — | — |
| 2014-12-18 | $33.15 | $37.28 | 2,396,000 | — | — |
| 2014-12-17 | $33.00 | $37.11 | 1,731,100 | — | — |
| 2014-12-16 | $32.25 | $36.27 | 1,220,700 | — | — |
| 2014-12-15 | $32.40 | $36.44 | 1,761,500 | — | — |
| 2014-12-12 | $33.59 | $37.78 | 2,033,800 | — | — |
| 2014-12-11 | $35.79 | $40.25 | 1,368,800 | — | — |
| 2014-12-10 | $35.95 | $40.43 | 1,315,700 | — | — |
| 2014-12-09 | $36.57 | $41.13 | 3,233,300 | — | — |
| 2014-12-08 | $37.51 | $42.19 | 2,041,700 | — | — |
| 2014-12-05 | $37.09 | $41.71 | 2,576,400 | — | — |
| 2014-12-04 | $37.59 | $42.28 | 3,360,000 | — | — |
| 2014-12-03 | $36.49 | $41.04 | 3,932,300 | — | — |
| 2014-12-02 | $33.85 | $38.07 | 3,262,700 | — | — |
| 2014-12-01 | $32.22 | $36.24 | 1,748,900 | — | — |
| 2014-11-28 | $32.30 | $36.33 | 836,700 | — | — |
| 2014-11-26 | $32.00 | $35.99 | 1,614,100 | — | — |
| 2014-11-25 | $31.54 | $35.47 | 2,813,400 | — | — |
| 2014-11-24 | $31.37 | $35.28 | 2,076,100 | — | — |
| 2014-11-21 | $31.45 | $35.37 | 2,481,700 | — | — |
| 2014-11-20 | $31.70 | $35.65 | 2,498,700 | — | — |
| 2014-11-19 | $31.91 | $35.89 | 2,049,800 | — | — |
| 2014-11-18 | $31.45 | $35.37 | 2,098,200 | — | — |
| 2014-11-17 | $30.94 | $34.80 | 2,478,000 | — | — |
| 2014-11-14 | $30.39 | $34.18 | 1,560,100 | — | — |
| 2014-11-13 | $31.00 | $34.86 | 1,311,100 | — | — |
| 2014-11-12 | $30.71 | $34.54 | 1,568,200 | — | — |
| 2014-11-11 | $31.05 | $34.92 | 2,345,900 | — | — |
| 2014-11-10 | $31.01 | $34.88 | 1,643,300 | — | — |
| 2014-11-07 | $31.19 | $35.08 | 4,584,400 | — | — |
| 2014-11-06 | $32.18 | $36.19 | 2,477,800 | — | — |
| 2014-11-05 | $31.76 | $35.72 | 3,310,000 | — | — |
| 2014-11-04 | $30.66 | $34.48 | 3,080,700 | — | — |
| 2014-11-03 | $28.90 | $32.50 | 2,302,900 | — | — |
| 2014-10-31 | $28.41 | $31.95 | 3,778,000 | — | — |
| 2014-10-30 | $27.28 | $30.68 | 4,783,100 | — | — |
| 2014-10-29 | $27.72 | $31.18 | 2,050,000 | — | — |
| 2014-10-28 | $27.23 | $30.62 | 2,048,200 | — | — |
| 2014-10-27 | $26.73 | $30.06 | 1,810,800 | — | — |
| 2014-10-24 | $26.68 | $30.01 | 1,740,000 | — | — |
| 2014-10-23 | $26.50 | $29.80 | 4,327,500 | — | — |
| 2014-10-22 | $26.71 | $30.04 | 4,815,600 | — | — |
| 2014-10-21 | $28.92 | $32.53 | 2,376,900 | — | — |
| 2014-10-20 | $29.28 | $32.93 | 2,666,600 | — | — |
| 2014-10-17 | $27.92 | $31.40 | 6,264,500 | — | — |
| 2014-10-16 | $25.91 | $29.14 | 5,441,000 | — | — |
| 2014-10-15 | $31.63 | $35.57 | 2,023,100 | — | — |
| 2014-10-14 | $31.05 | $34.92 | 1,811,200 | — | — |
| 2014-10-13 | $30.98 | $34.84 | 1,046,000 | — | — |
| 2014-10-10 | $31.55 | $35.48 | 863,200 | — | — |
| 2014-10-09 | $31.57 | $35.51 | 1,159,000 | — | — |
| 2014-10-08 | $31.68 | $35.63 | 1,030,400 | — | — |
| 2014-10-07 | $31.11 | $34.99 | 946,000 | — | — |
| 2014-10-06 | $31.85 | $35.82 | 1,219,300 | — | — |
| 2014-10-03 | $32.68 | $36.75 | 2,485,000 | — | — |
| 2014-10-02 | $30.64 | $34.46 | 1,406,000 | — | — |
| 2014-10-01 | $30.25 | $34.02 | 1,368,800 | — | — |
| 2014-09-30 | $30.56 | $34.37 | 2,158,900 | — | — |
| 2014-09-29 | $30.76 | $34.59 | 1,411,300 | — | — |
| 2014-09-26 | $30.23 | $34.00 | 767,300 | — | — |
| 2014-09-25 | $30.14 | $33.90 | 1,322,500 | — | — |
| 2014-09-24 | $31.06 | $34.93 | 1,141,200 | — | — |
| 2014-09-23 | $30.69 | $34.52 | 821,100 | — | — |
| 2014-09-22 | $31.37 | $35.28 | 1,166,500 | — | — |
| 2014-09-19 | $32.09 | $36.09 | 2,505,300 | — | — |
| 2014-09-18 | $32.27 | $36.29 | 954,400 | — | — |
| 2014-09-17 | $31.39 | $35.30 | 1,016,200 | — | — |
| 2014-09-16 | $31.84 | $35.81 | 934,200 | — | — |
| 2014-09-15 | $31.35 | $35.26 | 705,200 | — | — |
| 2014-09-12 | $30.89 | $34.74 | 1,274,000 | — | — |
| 2014-09-11 | $30.83 | $34.67 | 611,000 | — | — |
| 2014-09-10 | $30.69 | $34.52 | 607,700 | — | — |
| 2014-09-09 | $30.59 | $34.40 | 1,087,400 | — | — |
| 2014-09-08 | $30.40 | $34.19 | 873,800 | — | — |
| 2014-09-05 | $29.79 | $33.50 | 633,700 | — | — |
| 2014-09-04 | $29.58 | $33.27 | 1,063,400 | — | — |
| 2014-09-03 | $30.34 | $34.12 | 1,270,300 | — | — |
| 2014-09-02 | $30.59 | $34.40 | 964,100 | — | — |
| 2014-08-29 | $29.87 | $33.59 | 820,400 | — | — |
| 2014-08-28 | $29.87 | $33.59 | 2,478,400 | — | — |
| 2014-08-27 | $29.80 | $33.52 | 1,263,200 | — | — |
| 2014-08-26 | $29.78 | $33.49 | 1,363,200 | — | — |
| 2014-08-25 | $30.16 | $33.92 | 843,800 | — | — |
| 2014-08-22 | $29.60 | $33.29 | 1,042,300 | — | — |
| 2014-08-21 | $29.73 | $33.44 | 901,000 | — | — |
| 2014-08-20 | $30.24 | $34.01 | 668,800 | — | — |
| 2014-08-19 | $30.30 | $34.08 | 1,050,000 | — | — |
| 2014-08-18 | $30.21 | $33.98 | 1,042,500 | — | — |
| 2014-08-15 | $30.37 | $34.16 | 1,004,000 | — | — |
| 2014-08-14 | $30.49 | $34.29 | 1,215,400 | — | — |
| 2014-08-13 | $30.35 | $34.13 | 1,219,100 | — | — |
| 2014-08-12 | $29.59 | $33.28 | 1,448,800 | — | — |
| 2014-08-11 | $29.11 | $32.74 | 1,264,800 | — | — |
| 2014-08-08 | $28.26 | $31.78 | 1,322,200 | — | — |
| 2014-08-07 | $28.14 | $31.65 | 1,449,600 | — | — |
| 2014-08-06 | $29.03 | $32.65 | 1,266,400 | — | — |
| 2014-08-05 | $28.72 | $32.30 | 1,472,300 | — | — |
| 2014-08-04 | $28.95 | $32.56 | 2,017,200 | — | — |
| 2014-08-01 | $28.82 | $32.41 | 1,890,000 | — | — |
| 2014-07-31 | $27.96 | $31.45 | 2,868,000 | — | — |
| 2014-07-30 | $29.94 | $33.67 | 2,560,800 | — | — |
| 2014-07-29 | $30.60 | $34.41 | 1,516,600 | — | — |
| 2014-07-28 | $31.17 | $35.06 | 1,559,100 | — | — |
| 2014-07-25 | $31.63 | $35.57 | 1,201,300 | — | — |
| 2014-07-24 | $31.71 | $35.66 | 1,543,800 | — | — |
| 2014-07-23 | $31.49 | $35.42 | 1,085,400 | — | — |
| 2014-07-22 | $31.52 | $35.45 | 1,420,200 | — | — |
| 2014-07-21 | $30.39 | $34.18 | 1,163,800 | — | — |
| 2014-07-18 | $30.86 | $34.71 | 1,135,500 | — | — |
| 2014-07-17 | $30.34 | $34.12 | 1,422,100 | — | — |
| 2014-07-16 | $30.84 | $34.68 | 1,531,600 | — | — |
| 2014-07-15 | $30.86 | $34.71 | 1,739,400 | — | — |
| 2014-07-14 | $30.56 | $34.37 | 1,596,100 | — | — |
| 2014-07-11 | $30.33 | $34.11 | 1,151,100 | — | — |
| 2014-07-10 | $30.03 | $33.77 | 1,845,300 | — | — |
| 2014-07-09 | $29.69 | $33.39 | 1,815,500 | — | — |
| 2014-07-08 | $29.50 | $33.18 | 2,875,600 | — | — |
| 2014-07-07 | $28.95 | $32.56 | 1,835,200 | — | — |
| 2014-07-03 | $29.01 | $32.63 | 3,908,300 | — | — |
| 2014-07-02 | $28.71 | $32.29 | 1,938,500 | — | — |
| 2014-07-01 | $27.69 | $31.14 | 1,653,700 | — | — |
| 2014-06-30 | $27.36 | $30.77 | 2,638,600 | — | — |
| 2014-06-27 | $26.83 | $30.17 | 10,654,600 | — | — |
| 2014-06-26 | $25.55 | $28.74 | 952,600 | — | — |
| 2014-06-25 | $25.17 | $28.31 | 1,167,000 | — | — |
| 2014-06-24 | $24.58 | $27.64 | 1,602,900 | — | — |
| 2014-06-23 | $25.22 | $28.36 | 990,900 | — | — |
| 2014-06-20 | $25.94 | $29.17 | 1,853,800 | — | — |
| 2014-06-19 | $25.63 | $28.83 | 800,900 | — | — |
| 2014-06-18 | $25.81 | $29.03 | 1,477,500 | — | — |
| 2014-06-17 | $25.07 | $28.20 | 878,800 | — | — |
| 2014-06-16 | $24.74 | $27.82 | 999,100 | — | — |
| 2014-06-13 | $24.41 | $27.45 | 821,000 | — | — |
| 2014-06-12 | $24.70 | $27.78 | 1,150,000 | — | — |
| 2014-06-11 | $25.20 | $28.34 | 842,700 | — | — |
| 2014-06-10 | $25.02 | $28.14 | 1,239,600 | — | — |
| 2014-06-09 | $24.51 | $27.57 | 2,544,100 | — | — |
| 2014-06-06 | $26.27 | $29.55 | 1,417,100 | — | — |
| 2014-06-05 | $26.55 | $29.86 | 1,062,400 | — | — |
| 2014-06-04 | $26.34 | $29.62 | 1,455,900 | — | — |
| 2014-06-03 | $25.34 | $28.50 | 2,537,600 | — | — |
| 2014-06-02 | $25.92 | $29.15 | 1,191,900 | — | — |
| 2014-05-30 | $25.44 | $28.61 | 2,257,900 | — | — |
| 2014-05-29 | $25.09 | $28.22 | 1,751,600 | — | — |
| 2014-05-28 | $25.38 | $28.54 | 1,587,000 | — | — |
| 2014-05-27 | $25.52 | $28.70 | 3,588,800 | — | — |
| 2014-05-23 | $25.10 | $28.23 | 864,100 | — | — |
| 2014-05-22 | $24.90 | $28.00 | 835,200 | — | — |
| 2014-05-21 | $25.10 | $28.23 | 1,207,800 | — | — |
| 2014-05-20 | $24.57 | $27.63 | 1,313,100 | — | — |
| 2014-05-19 | $24.64 | $27.71 | 923,600 | — | — |
| 2014-05-16 | $24.54 | $27.60 | 972,200 | — | — |
| 2014-05-15 | $24.62 | $27.69 | 1,469,300 | — | — |
| 2014-05-14 | $24.51 | $27.57 | 1,372,200 | — | — |
| 2014-05-13 | $24.80 | $27.89 | 1,417,000 | — | — |
| 2014-05-12 | $24.65 | $27.72 | 1,335,700 | — | — |
| 2014-05-09 | $23.74 | $26.70 | 959,000 | — | — |
| 2014-05-08 | $23.69 | $26.64 | 1,231,000 | — | — |
| 2014-05-07 | $23.77 | $26.73 | 1,614,800 | — | — |
| 2014-05-06 | $23.35 | $26.26 | 1,712,800 | — | — |
| 2014-05-05 | $23.38 | $26.29 | 1,734,200 | — | — |
| 2014-05-02 | $23.27 | $26.17 | 1,596,600 | — | — |
| 2014-05-01 | $22.05 | $24.80 | 2,734,700 | — | — |
| 2014-04-30 | $21.86 | $24.59 | 1,146,200 | — | — |
| 2014-04-29 | $21.50 | $24.18 | 726,200 | — | — |
| 2014-04-28 | $21.52 | $24.20 | 909,400 | — | — |
| 2014-04-25 | $21.68 | $24.38 | 1,079,300 | — | — |
| 2014-04-24 | $22.33 | $25.11 | 406,300 | — | — |
| 2014-04-23 | $22.51 | $25.32 | 649,300 | — | — |
| 2014-04-22 | $22.47 | $25.27 | 627,600 | — | — |
| 2014-04-21 | $22.26 | $25.04 | 799,600 | — | — |
| 2014-04-17 | $22.35 | $25.14 | 1,012,500 | — | — |
| 2014-04-16 | $21.98 | $24.72 | 1,309,000 | — | — |
| 2014-04-15 | $21.48 | $24.16 | 1,124,500 | — | — |
| 2014-04-14 | $21.06 | $23.69 | 1,091,400 | — | — |
| 2014-04-11 | $20.78 | $23.37 | 1,386,300 | — | — |
| 2014-04-10 | $20.51 | $23.07 | 902,800 | — | — |
| 2014-04-09 | $20.90 | $23.51 | 939,400 | — | — |
| 2014-04-08 | $20.27 | $22.80 | 1,235,200 | — | — |
| 2014-04-07 | $19.98 | $22.47 | 761,500 | — | — |
| 2014-04-04 | $20.18 | $22.70 | 674,400 | — | — |
| 2014-04-03 | $20.77 | $23.36 | 511,900 | — | — |
| 2014-04-02 | $20.76 | $23.35 | 1,175,100 | — | — |
| 2014-04-01 | $21.14 | $23.78 | 1,082,400 | — | — |
| 2014-03-31 | $20.92 | $23.53 | 1,862,500 | — | — |
| 2014-03-28 | $19.83 | $22.30 | 871,000 | — | — |
| 2014-03-27 | $19.35 | $21.76 | 694,900 | — | — |
| 2014-03-26 | $19.78 | $22.25 | 1,121,500 | — | — |
| 2014-03-25 | $19.62 | $22.07 | 580,900 | — | — |
| 2014-03-24 | $19.65 | $22.10 | 840,900 | — | — |
| 2014-03-21 | $19.59 | $22.03 | 1,049,300 | — | — |
| 2014-03-20 | $19.40 | $21.82 | 492,800 | — | — |
| 2014-03-19 | $19.38 | $21.80 | 459,900 | — | — |
| 2014-03-18 | $19.72 | $22.18 | 524,700 | — | — |
| 2014-03-17 | $19.35 | $21.76 | 1,114,900 | — | — |
| 2014-03-14 | $19.14 | $21.53 | 1,681,900 | — | — |
| 2014-03-13 | $18.19 | $20.46 | 850,800 | — | — |
| 2014-03-12 | $18.68 | $21.01 | 564,900 | — | — |
| 2014-03-11 | $18.23 | $20.50 | 734,200 | — | — |
| 2014-03-10 | $18.58 | $20.90 | 556,000 | — | — |
| 2014-03-07 | $18.45 | $20.75 | 1,249,300 | — | — |
| 2014-03-06 | $18.18 | $20.45 | 735,500 | — | — |
| 2014-03-05 | $18.20 | $20.47 | 715,200 | — | — |
| 2014-03-04 | $17.92 | $20.15 | 1,101,900 | — | — |
| 2014-03-03 | $17.18 | $19.32 | 985,900 | — | — |
| 2014-02-28 | $17.53 | $19.72 | 897,100 | — | — |
| 2014-02-27 | $17.37 | $19.54 | 685,400 | — | — |
| 2014-02-26 | $17.36 | $19.52 | 1,436,400 | — | — |
| 2014-02-25 | $17.02 | $19.14 | 1,088,500 | — | — |
| 2014-02-24 | $16.89 | $19.00 | 1,108,800 | — | — |
| 2014-02-21 | $16.67 | $18.75 | 2,171,700 | — | — |
| 2014-02-20 | $17.09 | $19.22 | 1,042,700 | — | — |
| 2014-02-19 | $16.70 | $18.78 | 510,100 | — | — |
| 2014-02-18 | $16.66 | $18.74 | 519,400 | — | — |
| 2014-02-14 | $16.54 | $18.60 | 485,300 | — | — |
| 2014-02-13 | $16.37 | $18.41 | 484,600 | — | — |
| 2014-02-12 | $16.17 | $18.19 | 613,500 | — | — |
| 2014-02-11 | $15.86 | $17.84 | 681,400 | — | — |
| 2014-02-10 | $15.46 | $17.39 | 863,100 | — | — |
| 2014-02-07 | $15.70 | $17.66 | 580,400 | — | — |
| 2014-02-06 | $15.56 | $17.50 | 486,700 | — | — |
| 2014-02-05 | $15.82 | $17.79 | 536,100 | — | — |
| 2014-02-04 | $15.89 | $17.87 | 755,500 | — | — |
| 2014-02-03 | $16.12 | $18.13 | 1,279,200 | — | — |
| 2014-01-31 | $16.73 | $18.82 | 2,303,400 | — | — |
| 2014-01-30 | $15.67 | $17.62 | 474,000 | — | — |
| 2014-01-29 | $15.59 | $17.53 | 565,000 | — | — |
| 2014-01-28 | $15.55 | $17.49 | 577,400 | — | — |
| 2014-01-27 | $15.67 | $17.62 | 462,800 | — | — |
| 2014-01-24 | $15.99 | $17.98 | 516,800 | — | — |
| 2014-01-23 | $16.43 | $18.48 | 512,000 | — | — |
| 2014-01-22 | $16.48 | $18.53 | 604,900 | — | — |
| 2014-01-21 | $16.27 | $18.30 | 560,700 | — | — |
| 2014-01-17 | $16.08 | $18.08 | 358,600 | — | — |
| 2014-01-16 | $16.14 | $18.15 | 433,300 | — | — |
| 2014-01-15 | $16.10 | $18.11 | 557,200 | — | — |
| 2014-01-14 | $16.11 | $18.12 | 695,500 | — | — |
| 2014-01-13 | $15.85 | $17.83 | 938,000 | — | — |
| 2014-01-10 | $16.78 | $18.87 | 862,400 | — | — |
| 2014-01-09 | $16.59 | $18.66 | 1,251,000 | — | — |
| 2014-01-08 | $16.12 | $18.13 | 437,900 | — | — |
| 2014-01-07 | $16.01 | $18.01 | 832,400 | — | — |
| 2014-01-06 | $15.90 | $17.88 | 660,700 | — | — |
| 2014-01-03 | $16.00 | $17.99 | 551,200 | — | — |
| 2014-01-02 | $15.95 | $17.94 | 450,600 | — | — |