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
- 1998-02-12 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 | $28.39 | $28.39 | 1,619,800 | — | — |
| 2014-12-30 | $28.54 | $28.54 | 1,835,700 | — | — |
| 2014-12-29 | $28.52 | $28.52 | 1,706,400 | — | — |
| 2014-12-26 | $28.10 | $28.10 | 1,214,700 | — | — |
| 2014-12-24 | $28.08 | $28.08 | 854,600 | — | — |
| 2014-12-23 | $28.07 | $28.07 | 2,626,300 | — | — |
| 2014-12-22 | $27.44 | $27.44 | 2,619,400 | — | — |
| 2014-12-19 | $27.61 | $27.61 | 3,954,300 | — | — |
| 2014-12-18 | $27.13 | $27.13 | 3,848,600 | — | — |
| 2014-12-17 | $26.63 | $26.63 | 4,768,400 | — | — |
| 2014-12-16 | $25.53 | $25.53 | 2,899,000 | — | — |
| 2014-12-15 | $25.85 | $25.85 | 4,860,300 | — | — |
| 2014-12-12 | $26.62 | $26.62 | 5,758,400 | — | — |
| 2014-12-11 | $28.08 | $28.08 | 1,977,700 | — | — |
| 2014-12-10 | $28.29 | $28.29 | 2,194,700 | — | — |
| 2014-12-09 | $29.74 | $29.74 | 2,052,500 | — | — |
| 2014-12-08 | $29.40 | $29.40 | 3,828,400 | — | — |
| 2014-12-05 | $30.02 | $30.02 | 1,838,400 | — | — |
| 2014-12-04 | $29.62 | $29.62 | 2,794,400 | — | — |
| 2014-12-03 | $29.77 | $29.77 | 2,759,000 | — | — |
| 2014-12-02 | $29.21 | $29.21 | 2,606,400 | — | — |
| 2014-12-01 | $28.50 | $28.50 | 6,694,800 | — | — |
| 2014-11-28 | $30.50 | $30.50 | 3,645,700 | — | — |
| 2014-11-26 | $33.51 | $33.51 | 1,015,000 | — | — |
| 2014-11-25 | $33.79 | $33.79 | 1,106,100 | — | — |
| 2014-11-24 | $33.58 | $33.58 | 1,186,900 | — | — |
| 2014-11-21 | $33.29 | $33.29 | 1,293,700 | — | — |
| 2014-11-20 | $33.11 | $33.11 | 1,408,900 | — | — |
| 2014-11-19 | $32.61 | $32.61 | 2,149,400 | — | — |
| 2014-11-18 | $33.37 | $33.37 | 1,465,400 | — | — |
| 2014-11-17 | $33.17 | $33.17 | 1,377,900 | — | — |
| 2014-11-14 | $33.16 | $33.16 | 2,086,400 | — | — |
| 2014-11-13 | $33.65 | $33.65 | 1,206,300 | — | — |
| 2014-11-12 | $34.09 | $34.09 | 1,097,800 | — | — |
| 2014-11-11 | $34.08 | $34.08 | 1,210,200 | — | — |
| 2014-11-10 | $33.80 | $33.80 | 1,451,800 | — | — |
| 2014-11-07 | $33.92 | $33.92 | 1,656,000 | — | — |
| 2014-11-06 | $33.95 | $33.95 | 3,086,700 | — | — |
| 2014-11-05 | $33.23 | $33.23 | 4,746,700 | — | — |
| 2014-11-04 | $33.00 | $33.00 | 2,145,400 | — | — |
| 2014-11-03 | $33.77 | $33.77 | 1,337,000 | — | — |
| 2014-10-31 | $34.08 | $34.08 | 1,974,200 | — | — |
| 2014-10-30 | $33.14 | $33.14 | 909,100 | — | — |
| 2014-10-29 | $32.82 | $32.82 | 1,229,400 | — | — |
| 2014-10-28 | $33.11 | $33.11 | 1,375,600 | — | — |
| 2014-10-27 | $32.69 | $32.69 | 924,400 | — | — |
| 2014-10-24 | $32.82 | $32.82 | 1,010,600 | — | — |
| 2014-10-23 | $32.47 | $32.47 | 1,253,800 | — | — |
| 2014-10-22 | $31.99 | $31.99 | 1,498,700 | — | — |
| 2014-10-21 | $32.65 | $32.65 | 1,797,200 | — | — |
| 2014-10-20 | $31.44 | $31.44 | 1,396,200 | — | — |
| 2014-10-17 | $31.48 | $31.48 | 2,460,600 | — | — |
| 2014-10-16 | $30.37 | $30.37 | 2,835,300 | — | — |
| 2014-10-15 | $30.68 | $30.68 | 2,357,100 | — | — |
| 2014-10-14 | $30.63 | $30.63 | 3,024,200 | — | — |
| 2014-10-13 | $31.25 | $31.25 | 2,985,900 | — | — |
| 2014-10-10 | $32.15 | $32.15 | 3,725,700 | — | — |
| 2014-10-09 | $33.38 | $33.38 | 2,929,300 | — | — |
| 2014-10-08 | $34.86 | $34.86 | 1,349,600 | — | — |
| 2014-10-07 | $34.34 | $34.34 | 1,294,100 | — | — |
| 2014-10-06 | $35.26 | $35.26 | 1,039,200 | — | — |
| 2014-10-03 | $35.60 | $35.60 | 926,800 | — | — |
| 2014-10-02 | $35.28 | $35.28 | 1,441,900 | — | — |
| 2014-10-01 | $35.10 | $35.10 | 1,712,200 | — | — |
| 2014-09-30 | $36.29 | $36.29 | 1,654,000 | — | — |
| 2014-09-29 | $36.34 | $36.34 | 1,193,300 | — | — |
| 2014-09-26 | $36.35 | $36.35 | 1,017,800 | — | — |
| 2014-09-25 | $36.22 | $36.22 | 926,800 | — | — |
| 2014-09-24 | $37.00 | $37.00 | 886,500 | — | — |
| 2014-09-23 | $36.85 | $36.85 | 1,563,900 | — | — |
| 2014-09-22 | $37.14 | $37.14 | 1,453,700 | — | — |
| 2014-09-19 | $37.01 | $37.01 | 1,703,200 | — | — |
| 2014-09-18 | $37.05 | $37.05 | 1,079,100 | — | — |
| 2014-09-17 | $36.98 | $36.98 | 729,900 | — | — |
| 2014-09-16 | $36.79 | $36.79 | 666,500 | — | — |
| 2014-09-15 | $36.54 | $36.54 | 618,700 | — | — |
| 2014-09-12 | $36.54 | $36.54 | 897,600 | — | — |
| 2014-09-11 | $37.11 | $37.11 | 707,900 | — | — |
| 2014-09-10 | $36.91 | $36.91 | 776,500 | — | — |
| 2014-09-09 | $36.89 | $36.89 | 695,900 | — | — |
| 2014-09-08 | $37.12 | $37.12 | 688,000 | — | — |
| 2014-09-05 | $37.03 | $37.03 | 1,009,800 | — | — |
| 2014-09-04 | $36.92 | $36.92 | 900,300 | — | — |
| 2014-09-03 | $37.20 | $37.20 | 1,352,300 | — | — |
| 2014-09-02 | $36.96 | $36.96 | 2,236,200 | — | — |
| 2014-08-29 | $36.34 | $36.34 | 832,800 | — | — |
| 2014-08-28 | $36.23 | $36.23 | 803,500 | — | — |
| 2014-08-27 | $36.16 | $36.16 | 605,600 | — | — |
| 2014-08-26 | $36.32 | $36.32 | 701,200 | — | — |
| 2014-08-25 | $36.08 | $36.08 | 930,800 | — | — |
| 2014-08-22 | $36.20 | $36.20 | 1,384,800 | — | — |
| 2014-08-21 | $35.99 | $35.99 | 1,380,400 | — | — |
| 2014-08-20 | $35.17 | $35.17 | 1,457,500 | — | — |
| 2014-08-19 | $35.32 | $35.32 | 923,100 | — | — |
| 2014-08-18 | $35.15 | $35.15 | 946,200 | — | — |
| 2014-08-15 | $34.59 | $34.59 | 1,253,500 | — | — |
| 2014-08-14 | $34.96 | $34.96 | 1,431,800 | — | — |
| 2014-08-13 | $34.86 | $34.86 | 1,001,600 | — | — |
| 2014-08-12 | $34.60 | $34.60 | 968,700 | — | — |
| 2014-08-11 | $34.64 | $34.64 | 2,009,400 | — | — |
| 2014-08-08 | $33.77 | $33.77 | 1,239,800 | — | — |
| 2014-08-07 | $33.36 | $33.36 | 1,416,200 | — | — |
| 2014-08-06 | $33.59 | $33.59 | 2,121,500 | — | — |
| 2014-08-05 | $33.18 | $33.18 | 2,603,200 | — | — |
| 2014-08-04 | $33.94 | $33.94 | 926,800 | — | — |
| 2014-08-01 | $33.83 | $33.83 | 1,596,800 | — | — |
| 2014-07-31 | $33.49 | $33.49 | 3,759,000 | — | — |
| 2014-07-30 | $34.97 | $34.97 | 2,086,000 | — | — |
| 2014-07-29 | $34.45 | $34.45 | 796,900 | — | — |
| 2014-07-28 | $34.95 | $34.95 | 1,163,100 | — | — |
| 2014-07-25 | $34.89 | $34.89 | 1,055,600 | — | — |
| 2014-07-24 | $34.97 | $34.97 | 1,439,800 | — | — |
| 2014-07-23 | $35.34 | $35.34 | 1,175,500 | — | — |
| 2014-07-22 | $35.54 | $35.54 | 1,063,100 | — | — |
| 2014-07-21 | $35.18 | $35.18 | 817,200 | — | — |
| 2014-07-18 | $35.10 | $35.10 | 1,028,400 | — | — |
| 2014-07-17 | $34.65 | $34.65 | 977,100 | — | — |
| 2014-07-16 | $35.01 | $35.01 | 597,200 | — | — |
| 2014-07-15 | $34.88 | $34.88 | 788,700 | — | — |
| 2014-07-14 | $34.96 | $34.96 | 1,061,300 | — | — |
| 2014-07-11 | $34.83 | $34.83 | 822,700 | — | — |
| 2014-07-10 | $34.67 | $34.67 | 991,200 | — | — |
| 2014-07-09 | $35.06 | $35.06 | 869,200 | — | — |
| 2014-07-08 | $35.11 | $35.11 | 1,499,900 | — | — |
| 2014-07-07 | $35.05 | $35.05 | 1,389,500 | — | — |
| 2014-07-03 | $35.47 | $35.47 | 651,600 | — | — |
| 2014-07-02 | $35.36 | $35.36 | 1,461,100 | — | — |
| 2014-07-01 | $35.11 | $35.11 | 1,839,900 | — | — |
| 2014-06-30 | $34.58 | $34.58 | 1,648,700 | — | — |
| 2014-06-27 | $34.76 | $34.76 | 1,205,000 | — | — |
| 2014-06-26 | $34.37 | $34.37 | 1,060,500 | — | — |
| 2014-06-25 | $34.33 | $34.33 | 1,300,400 | — | — |
| 2014-06-24 | $34.03 | $34.03 | 1,125,800 | — | — |
| 2014-06-23 | $34.62 | $34.62 | 1,395,500 | — | — |
| 2014-06-20 | $34.78 | $34.78 | 1,498,100 | — | — |
| 2014-06-19 | $34.54 | $34.54 | 1,682,400 | — | — |
| 2014-06-18 | $33.98 | $33.98 | 1,238,800 | — | — |
| 2014-06-17 | $33.95 | $33.95 | 1,122,400 | — | — |
| 2014-06-16 | $33.78 | $33.78 | 1,105,800 | — | — |
| 2014-06-13 | $33.91 | $33.91 | 1,192,900 | — | — |
| 2014-06-12 | $33.83 | $33.83 | 1,182,800 | — | — |
| 2014-06-11 | $34.45 | $34.45 | 1,367,000 | — | — |
| 2014-06-10 | $34.70 | $34.70 | 1,357,100 | — | — |
| 2014-06-09 | $35.39 | $35.39 | 2,440,000 | — | — |
| 2014-06-06 | $34.60 | $34.60 | 1,252,900 | — | — |
| 2014-06-05 | $34.40 | $34.40 | 2,226,600 | — | — |
| 2014-06-04 | $33.56 | $33.56 | 1,916,300 | — | — |
| 2014-06-03 | $33.57 | $33.57 | 1,632,000 | — | — |
| 2014-06-02 | $33.43 | $33.43 | 2,077,000 | — | — |
| 2014-05-30 | $33.95 | $33.95 | 1,737,300 | — | — |
| 2014-05-29 | $34.09 | $34.09 | 1,715,400 | — | — |
| 2014-05-28 | $34.12 | $34.12 | 2,525,700 | — | — |
| 2014-05-27 | $33.66 | $33.66 | 2,058,000 | — | — |
| 2014-05-23 | $33.20 | $33.20 | 1,765,700 | — | — |
| 2014-05-22 | $33.00 | $33.00 | 1,064,600 | — | — |
| 2014-05-21 | $32.74 | $32.74 | 794,100 | — | — |
| 2014-05-20 | $32.60 | $32.60 | 1,800,100 | — | — |
| 2014-05-19 | $33.14 | $33.14 | 2,477,300 | — | — |
| 2014-05-16 | $32.81 | $32.81 | 1,818,600 | — | — |
| 2014-05-15 | $33.01 | $33.01 | 1,866,600 | — | — |
| 2014-05-14 | $33.35 | $33.35 | 2,185,000 | — | — |
| 2014-05-13 | $34.11 | $34.11 | 2,716,000 | — | — |
| 2014-05-12 | $33.78 | $33.78 | 3,931,500 | — | — |
| 2014-05-09 | $33.55 | $33.55 | 2,826,900 | — | — |
| 2014-05-08 | $34.01 | $34.01 | 1,957,000 | — | — |
| 2014-05-07 | $34.19 | $34.19 | 1,875,200 | — | — |
| 2014-05-06 | $34.04 | $34.04 | 1,967,800 | — | — |
| 2014-05-05 | $34.60 | $34.60 | 1,697,700 | — | — |
| 2014-05-02 | $34.63 | $34.63 | 2,095,600 | — | — |
| 2014-05-01 | $35.17 | $35.17 | 2,279,700 | — | — |
| 2014-04-30 | $35.28 | $35.28 | 2,782,300 | — | — |
| 2014-04-29 | $34.74 | $34.74 | 1,785,200 | — | — |
| 2014-04-28 | $34.89 | $34.89 | 1,693,100 | — | — |
| 2014-04-25 | $35.20 | $35.20 | 1,794,900 | — | — |
| 2014-04-24 | $35.70 | $35.70 | 1,210,900 | — | — |
| 2014-04-23 | $35.94 | $35.94 | 1,413,000 | — | — |
| 2014-04-22 | $36.08 | $36.08 | 1,679,100 | — | — |
| 2014-04-21 | $36.23 | $36.23 | 1,823,700 | — | — |
| 2014-04-17 | $36.64 | $36.64 | 1,518,200 | — | — |
| 2014-04-16 | $35.83 | $35.83 | 1,273,300 | — | — |
| 2014-04-15 | $35.32 | $35.32 | 1,917,800 | — | — |
| 2014-04-14 | $35.15 | $35.15 | 1,971,700 | — | — |
| 2014-04-11 | $35.28 | $35.28 | 2,016,600 | — | — |
| 2014-04-10 | $36.08 | $36.08 | 1,408,200 | — | — |
| 2014-04-09 | $36.48 | $36.48 | 1,333,700 | — | — |
| 2014-04-08 | $35.74 | $35.74 | 1,230,300 | — | — |
| 2014-04-07 | $35.58 | $35.58 | 1,872,400 | — | — |
| 2014-04-04 | $36.45 | $36.45 | 1,658,100 | — | — |
| 2014-04-03 | $36.83 | $36.83 | 3,511,000 | — | — |
| 2014-04-02 | $37.00 | $37.00 | 1,276,400 | — | — |
| 2014-04-01 | $37.04 | $37.04 | 1,062,000 | — | — |
| 2014-03-31 | $36.90 | $36.90 | 1,697,600 | — | — |
| 2014-03-28 | $36.86 | $36.86 | 1,370,100 | — | — |
| 2014-03-27 | $36.10 | $36.10 | 1,509,300 | — | — |
| 2014-03-26 | $36.30 | $36.30 | 1,417,500 | — | — |
| 2014-03-25 | $36.35 | $36.35 | 2,244,500 | — | — |
| 2014-03-24 | $36.47 | $36.47 | 1,493,700 | — | — |
| 2014-03-21 | $36.78 | $36.78 | 3,860,500 | — | — |
| 2014-03-20 | $36.57 | $36.57 | 1,573,800 | — | — |
| 2014-03-19 | $36.12 | $36.12 | 2,128,700 | — | — |
| 2014-03-18 | $36.15 | $36.15 | 1,612,200 | — | — |
| 2014-03-17 | $35.83 | $35.83 | 2,148,800 | — | — |
| 2014-03-14 | $35.35 | $35.35 | 854,000 | — | — |
| 2014-03-13 | $35.27 | $35.27 | 2,065,700 | — | — |
| 2014-03-12 | $35.46 | $35.46 | 2,298,300 | — | — |
| 2014-03-11 | $35.94 | $35.94 | 1,176,300 | — | — |
| 2014-03-10 | $36.15 | $36.15 | 1,595,100 | — | — |
| 2014-03-07 | $36.51 | $36.51 | 2,054,800 | — | — |
| 2014-03-06 | $36.43 | $36.43 | 2,286,400 | — | — |
| 2014-03-05 | $35.80 | $35.80 | 1,990,700 | — | — |
| 2014-03-04 | $35.86 | $35.86 | 2,058,900 | — | — |
| 2014-03-03 | $35.37 | $35.37 | 1,883,900 | — | — |
| 2014-02-28 | $35.21 | $35.21 | 1,379,000 | — | — |
| 2014-02-27 | $35.01 | $35.01 | 1,531,300 | — | — |
| 2014-02-26 | $34.76 | $34.76 | 2,274,500 | — | — |
| 2014-02-25 | $34.49 | $34.49 | 3,048,000 | — | — |
| 2014-02-24 | $34.78 | $34.78 | 2,153,300 | — | — |
| 2014-02-21 | $34.50 | $34.50 | 3,171,900 | — | — |
| 2014-02-20 | $34.54 | $34.54 | 7,544,900 | — | — |
| 2014-02-19 | $32.10 | $32.10 | 2,036,600 | — | — |
| 2014-02-18 | $32.35 | $32.35 | 1,879,300 | — | — |
| 2014-02-14 | $31.99 | $31.99 | 1,478,600 | — | — |
| 2014-02-13 | $31.77 | $31.77 | 901,700 | — | — |
| 2014-02-12 | $31.62 | $31.62 | 1,091,000 | — | — |
| 2014-02-11 | $31.44 | $31.44 | 1,167,100 | — | — |
| 2014-02-10 | $31.32 | $31.32 | 1,201,400 | — | — |
| 2014-02-07 | $31.24 | $31.24 | 1,271,800 | — | — |
| 2014-02-06 | $30.71 | $30.71 | 1,539,100 | — | — |
| 2014-02-05 | $30.65 | $30.65 | 1,303,200 | — | — |
| 2014-02-04 | $30.60 | $30.60 | 1,050,000 | — | — |
| 2014-02-03 | $30.03 | $30.03 | 1,584,700 | — | — |
| 2014-01-31 | $31.17 | $31.17 | 2,651,800 | — | — |
| 2014-01-30 | $31.00 | $31.00 | 1,150,500 | — | — |
| 2014-01-29 | $30.46 | $30.46 | 1,363,600 | — | — |
| 2014-01-28 | $30.83 | $30.83 | 1,181,700 | — | — |
| 2014-01-27 | $30.72 | $30.72 | 1,409,500 | — | — |
| 2014-01-24 | $31.07 | $31.07 | 1,908,000 | — | — |
| 2014-01-23 | $32.02 | $32.02 | 1,176,700 | — | — |
| 2014-01-22 | $32.14 | $32.14 | 1,086,900 | — | — |
| 2014-01-21 | $31.97 | $31.97 | 1,075,300 | — | — |
| 2014-01-17 | $31.64 | $31.64 | 1,175,400 | — | — |
| 2014-01-16 | $31.36 | $31.36 | 1,212,000 | — | — |
| 2014-01-15 | $31.48 | $31.48 | 1,347,600 | — | — |
| 2014-01-14 | $31.57 | $31.57 | 1,534,300 | — | — |
| 2014-01-13 | $31.15 | $31.15 | 1,380,100 | — | — |
| 2014-01-10 | $31.70 | $31.70 | 1,460,800 | — | — |
| 2014-01-09 | $31.79 | $31.79 | 3,052,900 | — | — |
| 2014-01-08 | $31.32 | $31.32 | 2,086,000 | — | — |
| 2014-01-07 | $31.21 | $31.21 | 990,300 | — | — |
| 2014-01-06 | $30.96 | $30.96 | 1,270,600 | — | — |
| 2014-01-03 | $31.35 | $31.35 | 951,900 | — | — |
| 2014-01-02 | $31.29 | $31.29 | 959,400 | — | — |