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
- 1996-01-05 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 | $26.67 | $71.54 | 1,241,964 | — | — |
| 2014-12-30 | $26.81 | $71.92 | 1,446,667 | — | — |
| 2014-12-29 | $26.71 | $71.64 | 1,263,851 | — | — |
| 2014-12-26 | $26.73 | $71.69 | 758,861 | — | — |
| 2014-12-24 | $26.39 | $70.78 | 605,968 | — | — |
| 2014-12-23 | $26.24 | $70.37 | 1,626,100 | — | — |
| 2014-12-22 | $25.85 | $69.33 | 1,304,982 | — | — |
| 2014-12-19 | $26.35 | $70.68 | 2,549,695 | — | — |
| 2014-12-18 | $26.15 | $70.14 | 2,076,848 | — | — |
| 2014-12-17 | $25.27 | $67.79 | 3,076,467 | — | — |
| 2014-12-16 | $24.67 | $66.16 | 4,806,610 | — | — |
| 2014-12-15 | $25.51 | $68.42 | 3,185,269 | — | — |
| 2014-12-12 | $26.19 | $70.25 | 2,953,603 | — | — |
| 2014-12-11 | $26.97 | $72.35 | 3,068,431 | — | — |
| 2014-12-10 | $27.29 | $73.21 | 1,798,765 | — | — |
| 2014-12-09 | $27.71 | $74.33 | 1,707,410 | — | — |
| 2014-12-08 | $27.92 | $74.89 | 1,586,343 | — | — |
| 2014-12-05 | $28.61 | $76.74 | 2,372,589 | — | — |
| 2014-12-04 | $28.39 | $76.16 | 2,152,554 | — | — |
| 2014-12-03 | $28.23 | $75.73 | 1,860,937 | — | — |
| 2014-12-02 | $28.07 | $75.29 | 2,191,148 | — | — |
| 2014-12-01 | $28.27 | $75.83 | 2,792,569 | — | — |
| 2014-11-28 | $28.33 | $75.98 | 2,092,497 | — | — |
| 2014-11-26 | $29.38 | $78.80 | 1,498,160 | — | — |
| 2014-11-25 | $29.15 | $78.19 | 1,536,225 | — | — |
| 2014-11-24 | $29.33 | $78.67 | 1,750,444 | — | — |
| 2014-11-21 | $29.64 | $79.51 | 2,627,411 | — | — |
| 2014-11-20 | $28.33 | $75.98 | 1,562,341 | — | — |
| 2014-11-19 | $28.24 | $75.75 | 1,678,121 | — | — |
| 2014-11-18 | $28.68 | $76.92 | 1,260,468 | — | — |
| 2014-11-17 | $28.73 | $77.07 | 1,229,487 | — | — |
| 2014-11-14 | $28.87 | $77.45 | 2,035,823 | — | — |
| 2014-11-13 | $27.80 | $74.56 | 1,269,561 | — | — |
| 2014-11-12 | $28.37 | $76.11 | 1,046,671 | — | — |
| 2014-11-11 | $28.59 | $76.69 | 1,144,476 | — | — |
| 2014-11-10 | $28.26 | $75.80 | 1,397,077 | — | — |
| 2014-11-07 | $28.56 | $76.61 | 2,812,553 | — | — |
| 2014-11-06 | $27.43 | $73.57 | 1,168,372 | — | — |
| 2014-11-05 | $27.44 | $73.29 | 1,555,997 | — | — |
| 2014-11-04 | $27.49 | $73.45 | 1,800,985 | — | — |
| 2014-11-03 | $27.76 | $74.15 | 2,888,365 | — | — |
| 2014-10-31 | $27.22 | $72.71 | 2,884,135 | — | — |
| 2014-10-30 | $26.88 | $71.80 | 2,816,042 | — | — |
| 2014-10-29 | $27.23 | $72.74 | 2,634,283 | — | — |
| 2014-10-28 | $27.86 | $74.43 | 1,666,279 | — | — |
| 2014-10-27 | $27.43 | $73.27 | 1,339,135 | — | — |
| 2014-10-24 | $27.67 | $73.93 | 1,207,071 | — | — |
| 2014-10-23 | $27.70 | $74.00 | 1,766,833 | — | — |
| 2014-10-22 | $27.85 | $74.41 | 1,358,167 | — | — |
| 2014-10-21 | $28.46 | $76.02 | 2,282,714 | — | — |
| 2014-10-20 | $27.55 | $73.60 | 1,288,910 | — | — |
| 2014-10-17 | $27.26 | $72.81 | 1,623,033 | — | — |
| 2014-10-16 | $27.07 | $72.31 | 1,608,970 | — | — |
| 2014-10-15 | $27.15 | $72.54 | 2,329,661 | — | — |
| 2014-10-14 | $27.07 | $72.31 | 2,832,642 | — | — |
| 2014-10-13 | $26.59 | $71.02 | 2,335,899 | — | — |
| 2014-10-10 | $26.71 | $71.35 | 2,944,721 | — | — |
| 2014-10-09 | $26.65 | $71.20 | 2,988,813 | — | — |
| 2014-10-08 | $27.42 | $73.24 | 3,017,044 | — | — |
| 2014-10-07 | $27.08 | $72.33 | 1,637,413 | — | — |
| 2014-10-06 | $27.62 | $73.77 | 2,091,968 | — | — |
| 2014-10-03 | $27.39 | $73.17 | 2,291,279 | — | — |
| 2014-10-02 | $27.46 | $73.34 | 3,161,690 | — | — |
| 2014-10-01 | $27.75 | $74.13 | 2,023,346 | — | — |
| 2014-09-30 | $28.04 | $74.91 | 2,439,942 | — | — |
| 2014-09-29 | $28.23 | $75.42 | 2,035,929 | — | — |
| 2014-09-26 | $28.16 | $75.21 | 1,726,019 | — | — |
| 2014-09-25 | $28.04 | $74.91 | 1,405,853 | — | — |
| 2014-09-24 | $28.52 | $76.20 | 1,837,252 | — | — |
| 2014-09-23 | $28.13 | $75.14 | 2,648,980 | — | — |
| 2014-09-22 | $27.90 | $74.53 | 5,559,655 | — | — |
| 2014-09-19 | $29.89 | $79.84 | 2,324,903 | — | — |
| 2014-09-18 | $30.61 | $81.78 | 1,397,923 | — | — |
| 2014-09-17 | $30.45 | $81.35 | 1,096,896 | — | — |
| 2014-09-16 | $30.77 | $82.19 | 1,695,144 | — | — |
| 2014-09-15 | $30.12 | $80.47 | 1,819,806 | — | — |
| 2014-09-12 | $30.20 | $80.67 | 1,965,192 | — | — |
| 2014-09-11 | $30.25 | $80.80 | 1,681,187 | — | — |
| 2014-09-10 | $29.90 | $79.89 | 2,876,628 | — | — |
| 2014-09-09 | $30.22 | $80.72 | 2,279,436 | — | — |
| 2014-09-08 | $30.40 | $81.20 | 2,556,462 | — | — |
| 2014-09-05 | $31.13 | $83.17 | 968,639 | — | — |
| 2014-09-04 | $31.01 | $82.84 | 1,384,706 | — | — |
| 2014-09-03 | $30.87 | $82.47 | 1,557,583 | — | — |
| 2014-09-02 | $30.69 | $81.99 | 1,355,946 | — | — |
| 2014-08-29 | $31.03 | $82.89 | 1,448,888 | — | — |
| 2014-08-28 | $30.67 | $81.93 | 2,139,126 | — | — |
| 2014-08-27 | $31.03 | $82.89 | 2,067,015 | — | — |
| 2014-08-26 | $30.90 | $82.54 | 2,073,042 | — | — |
| 2014-08-25 | $30.20 | $80.67 | 1,853,324 | — | — |
| 2014-08-22 | $30.32 | $81.00 | 3,681,060 | — | — |
| 2014-08-21 | $29.65 | $79.21 | 2,478,218 | — | — |
| 2014-08-20 | $30.17 | $80.60 | 2,186,178 | — | — |
| 2014-08-19 | $30.08 | $80.34 | 1,837,041 | — | — |
| 2014-08-18 | $30.41 | $81.23 | 1,155,156 | — | — |
| 2014-08-15 | $30.04 | $80.24 | 1,404,373 | — | — |
| 2014-08-14 | $29.85 | $79.74 | 2,583,319 | — | — |
| 2014-08-13 | $30.12 | $80.47 | 2,508,882 | — | — |
| 2014-08-12 | $30.66 | $81.61 | 1,724,750 | — | — |
| 2014-08-11 | $30.34 | $80.75 | 2,284,300 | — | — |
| 2014-08-08 | $30.22 | $80.43 | 1,374,133 | — | — |
| 2014-08-07 | $30.35 | $80.78 | 1,875,634 | — | — |
| 2014-08-06 | $30.51 | $81.21 | 2,880,646 | — | — |
| 2014-08-05 | $31.11 | $82.79 | 2,726,590 | — | — |
| 2014-08-04 | $31.32 | $83.37 | 2,292,336 | — | — |
| 2014-08-01 | $30.57 | $81.36 | 2,730,502 | — | — |
| 2014-07-31 | $31.08 | $82.72 | 1,636,567 | — | — |
| 2014-07-30 | $31.03 | $82.59 | 2,246,553 | — | — |
| 2014-07-29 | $31.05 | $82.64 | 1,727,922 | — | — |
| 2014-07-28 | $31.38 | $83.52 | 1,330,253 | — | — |
| 2014-07-25 | $31.43 | $83.65 | 1,374,979 | — | — |
| 2014-07-24 | $31.45 | $83.70 | 1,925,224 | — | — |
| 2014-07-23 | $31.23 | $83.12 | 1,212,252 | — | — |
| 2014-07-22 | $30.86 | $82.14 | 1,178,734 | — | — |
| 2014-07-21 | $30.68 | $81.66 | 827,906 | — | — |
| 2014-07-18 | $30.57 | $81.36 | 1,415,898 | — | — |
| 2014-07-17 | $30.74 | $81.81 | 1,736,593 | — | — |
| 2014-07-16 | $31.36 | $83.47 | 1,777,406 | — | — |
| 2014-07-15 | $31.03 | $82.59 | 1,791,258 | — | — |
| 2014-07-14 | $31.30 | $83.32 | 1,444,975 | — | — |
| 2014-07-11 | $31.19 | $83.02 | 1,935,797 | — | — |
| 2014-07-10 | $31.37 | $83.50 | 2,141,981 | — | — |
| 2014-07-09 | $31.67 | $84.30 | 1,716,080 | — | — |
| 2014-07-08 | $31.72 | $84.43 | 3,017,361 | — | — |
| 2014-07-07 | $31.43 | $83.65 | 3,597,213 | — | — |
| 2014-07-03 | $30.94 | $82.34 | 2,587,231 | — | — |
| 2014-07-02 | $29.89 | $79.55 | 2,782,947 | — | — |
| 2014-07-01 | $28.97 | $77.10 | 1,853,430 | — | — |
| 2014-06-30 | $28.72 | $76.45 | 1,524,700 | — | — |
| 2014-06-27 | $28.14 | $74.89 | 1,274,636 | — | — |
| 2014-06-26 | $28.10 | $74.79 | 806,124 | — | — |
| 2014-06-25 | $28.08 | $74.74 | 1,438,737 | — | — |
| 2014-06-24 | $28.16 | $74.96 | 1,264,168 | — | — |
| 2014-06-23 | $28.96 | $77.08 | 1,647,564 | — | — |
| 2014-06-20 | $28.20 | $75.06 | 1,165,095 | — | — |
| 2014-06-19 | $27.95 | $74.39 | 1,394,434 | — | — |
| 2014-06-18 | $28.16 | $74.94 | 1,901,434 | — | — |
| 2014-06-17 | $27.25 | $72.52 | 1,260,045 | — | — |
| 2014-06-16 | $27.19 | $72.37 | 1,033,243 | — | — |
| 2014-06-13 | $27.17 | $72.32 | 1,208,235 | — | — |
| 2014-06-12 | $27.10 | $72.12 | 1,277,914 | — | — |
| 2014-06-11 | $27.37 | $72.85 | 2,067,438 | — | — |
| 2014-06-10 | $27.48 | $73.15 | 1,167,421 | — | — |
| 2014-06-09 | $27.53 | $73.28 | 1,619,544 | — | — |
| 2014-06-06 | $27.32 | $72.72 | 2,019,645 | — | — |
| 2014-06-05 | $27.67 | $73.66 | 1,845,077 | — | — |
| 2014-06-04 | $27.62 | $73.50 | 2,055,490 | — | — |
| 2014-06-03 | $28.15 | $74.91 | 1,523,008 | — | — |
| 2014-06-02 | $28.31 | $75.34 | 1,195,335 | — | — |
| 2014-05-30 | $28.11 | $74.81 | 2,560,903 | — | — |
| 2014-05-29 | $28.16 | $74.96 | 1,808,070 | — | — |
| 2014-05-28 | $27.91 | $74.28 | 1,552,402 | — | — |
| 2014-05-27 | $28.32 | $75.37 | 1,824,036 | — | — |
| 2014-05-23 | $28.78 | $76.60 | 1,615,843 | — | — |
| 2014-05-22 | $28.55 | $76.00 | 1,257,084 | — | — |
| 2014-05-21 | $28.27 | $74.99 | 1,786,605 | — | — |
| 2014-05-20 | $28.23 | $74.89 | 1,184,867 | — | — |
| 2014-05-19 | $28.48 | $75.54 | 1,606,961 | — | — |
| 2014-05-16 | $28.51 | $75.64 | 1,517,087 | — | — |
| 2014-05-15 | $28.42 | $75.39 | 2,162,599 | — | — |
| 2014-05-14 | $28.98 | $76.87 | 2,298,363 | — | — |
| 2014-05-13 | $27.84 | $73.86 | 1,626,311 | — | — |
| 2014-05-12 | $28.23 | $74.89 | 2,555,616 | — | — |
| 2014-05-09 | $26.97 | $71.56 | 1,856,496 | — | — |
| 2014-05-08 | $27.10 | $71.88 | 2,058,027 | — | — |
| 2014-05-07 | $27.12 | $71.96 | 1,532,101 | — | — |
| 2014-05-06 | $27.14 | $72.01 | 1,854,593 | — | — |
| 2014-05-05 | $27.29 | $72.41 | 1,938,864 | — | — |
| 2014-05-02 | $27.83 | $73.84 | 1,415,158 | — | — |
| 2014-05-01 | $27.80 | $73.74 | 992,641 | — | — |
| 2014-04-30 | $28.51 | $75.62 | 1,853,959 | — | — |
| 2014-04-29 | $28.58 | $75.82 | 1,285,315 | — | — |
| 2014-04-28 | $28.05 | $74.42 | 1,420,868 | — | — |
| 2014-04-25 | $28.17 | $74.74 | 1,103,028 | — | — |
| 2014-04-24 | $28.56 | $75.77 | 1,529,246 | — | — |
| 2014-04-23 | $28.38 | $75.29 | 1,611,931 | — | — |
| 2014-04-22 | $28.48 | $75.54 | 1,541,829 | — | — |
| 2014-04-21 | $28.14 | $74.64 | 775,355 | — | — |
| 2014-04-17 | $28.22 | $74.87 | 740,040 | — | — |
| 2014-04-16 | $28.23 | $74.89 | 1,374,662 | — | — |
| 2014-04-15 | $27.72 | $73.54 | 3,046,862 | — | — |
| 2014-04-14 | $28.68 | $76.10 | 1,307,097 | — | — |
| 2014-04-11 | $28.42 | $75.39 | 2,421,333 | — | — |
| 2014-04-10 | $29.08 | $77.15 | 2,222,974 | — | — |
| 2014-04-09 | $29.03 | $77.02 | 2,222,762 | — | — |
| 2014-04-08 | $28.95 | $76.80 | 2,072,619 | — | — |
| 2014-04-07 | $28.68 | $76.07 | 1,844,231 | — | — |
| 2014-04-04 | $28.51 | $75.62 | 2,388,026 | — | — |
| 2014-04-03 | $28.42 | $75.39 | 1,941,084 | — | — |
| 2014-04-02 | $28.30 | $75.07 | 2,245,390 | — | — |
| 2014-04-01 | $28.00 | $74.29 | 2,313,483 | — | — |
| 2014-03-31 | $27.53 | $73.04 | 2,227,626 | — | — |
| 2014-03-28 | $27.46 | $72.83 | 2,918,076 | — | — |
| 2014-03-27 | $26.12 | $69.30 | 1,863,158 | — | — |
| 2014-03-26 | $25.67 | $68.09 | 2,069,764 | — | — |
| 2014-03-25 | $26.48 | $70.25 | 2,048,828 | — | — |
| 2014-03-24 | $25.92 | $68.77 | 1,198,507 | — | — |
| 2014-03-21 | $25.92 | $68.77 | 2,266,114 | — | — |
| 2014-03-20 | $25.65 | $68.04 | 1,485,155 | — | — |
| 2014-03-19 | $25.63 | $67.99 | 2,842,899 | — | — |
| 2014-03-18 | $26.34 | $69.87 | 1,267,129 | — | — |
| 2014-03-17 | $26.17 | $69.42 | 1,368,423 | — | — |
| 2014-03-14 | $26.35 | $69.90 | 1,847,826 | — | — |
| 2014-03-13 | $26.14 | $69.35 | 2,858,442 | — | — |
| 2014-03-12 | $26.21 | $69.52 | 2,457,071 | — | — |
| 2014-03-11 | $25.95 | $68.85 | 3,442,522 | — | — |
| 2014-03-10 | $26.46 | $70.20 | 3,378,764 | — | — |
| 2014-03-07 | $27.43 | $72.76 | 4,529,373 | — | — |
| 2014-03-06 | $29.33 | $77.80 | 1,171,439 | — | — |
| 2014-03-05 | $29.01 | $76.95 | 1,682,668 | — | — |
| 2014-03-04 | $28.66 | $76.02 | 2,480,967 | — | — |
| 2014-03-03 | $28.70 | $76.15 | 1,158,962 | — | — |
| 2014-02-28 | $28.86 | $76.55 | 1,228,218 | — | — |
| 2014-02-27 | $29.03 | $77.02 | 1,605,481 | — | — |
| 2014-02-26 | $28.91 | $76.70 | 2,668,964 | — | — |
| 2014-02-25 | $28.86 | $76.55 | 2,393,419 | — | — |
| 2014-02-24 | $29.45 | $78.13 | 1,732,998 | — | — |
| 2014-02-21 | $29.98 | $79.53 | 1,291,342 | — | — |
| 2014-02-20 | $30.00 | $79.58 | 1,362,396 | — | — |
| 2014-02-19 | $29.85 | $79.18 | 2,202,144 | — | — |
| 2014-02-18 | $30.48 | $80.86 | 2,042,590 | — | — |
| 2014-02-14 | $30.57 | $81.09 | 3,633,797 | — | — |
| 2014-02-13 | $29.92 | $79.38 | 2,479,381 | — | — |
| 2014-02-12 | $29.65 | $78.36 | 3,339,219 | — | — |
| 2014-02-11 | $30.09 | $79.53 | 4,377,009 | — | — |
| 2014-02-10 | $28.83 | $76.18 | 3,859,330 | — | — |
| 2014-02-07 | $28.30 | $74.78 | 2,865,526 | — | — |
| 2014-02-06 | $26.90 | $71.08 | 1,845,077 | — | — |
| 2014-02-05 | $26.72 | $70.61 | 2,022,395 | — | — |
| 2014-02-04 | $26.37 | $69.68 | 2,393,948 | — | — |
| 2014-02-03 | $26.08 | $68.93 | 3,960,624 | — | — |
| 2014-01-31 | $26.46 | $69.93 | 2,003,679 | — | — |
| 2014-01-30 | $26.41 | $69.78 | 1,613,834 | — | — |
| 2014-01-29 | $26.35 | $69.63 | 1,343,681 | — | — |
| 2014-01-28 | $26.38 | $69.71 | 1,853,536 | — | — |
| 2014-01-27 | $26.26 | $69.41 | 3,962,210 | — | — |
| 2014-01-24 | $26.41 | $69.78 | 4,231,729 | — | — |
| 2014-01-23 | $27.30 | $72.16 | 2,371,109 | — | — |
| 2014-01-22 | $27.37 | $72.33 | 2,045,233 | — | — |
| 2014-01-21 | $27.31 | $72.18 | 2,312,214 | — | — |
| 2014-01-17 | $27.75 | $73.33 | 2,452,736 | — | — |
| 2014-01-16 | $27.26 | $72.03 | 2,053,269 | — | — |
| 2014-01-15 | $27.09 | $71.58 | 2,474,835 | — | — |
| 2014-01-14 | $26.84 | $70.93 | 2,346,155 | — | — |
| 2014-01-13 | $26.31 | $69.53 | 2,704,280 | — | — |
| 2014-01-10 | $26.13 | $69.06 | 1,536,542 | — | — |
| 2014-01-09 | $25.79 | $68.16 | 1,765,247 | — | — |
| 2014-01-08 | $26.28 | $69.46 | 2,894,180 | — | — |
| 2014-01-07 | $26.33 | $69.58 | 2,073,887 | — | — |
| 2014-01-06 | $26.64 | $70.41 | 2,573,168 | — | — |
| 2014-01-03 | $27.01 | $71.38 | 2,338,542 | — | — |
| 2014-01-02 | $27.65 | $73.08 | 3,550,160 | — | — |