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
- 1987-09-22 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 | $30.19 | $39.34 | 2,915,800 | — | — |
| 2014-12-30 | $30.35 | $39.55 | 3,809,100 | — | — |
| 2014-12-29 | $30.56 | $39.82 | 3,756,200 | — | — |
| 2014-12-26 | $30.53 | $39.78 | 2,027,100 | — | — |
| 2014-12-24 | $30.67 | $39.97 | 2,983,300 | — | — |
| 2014-12-23 | $30.66 | $39.95 | 5,372,300 | — | — |
| 2014-12-22 | $30.06 | $39.17 | 3,999,500 | — | — |
| 2014-12-19 | $29.90 | $38.96 | 12,989,200 | — | — |
| 2014-12-18 | $30.01 | $39.11 | 8,087,100 | — | — |
| 2014-12-17 | $29.19 | $38.04 | 14,658,600 | — | — |
| 2014-12-16 | $28.12 | $36.64 | 7,528,900 | — | — |
| 2014-12-15 | $28.74 | $37.45 | 6,543,300 | — | — |
| 2014-12-12 | $28.75 | $37.46 | 7,079,100 | — | — |
| 2014-12-11 | $29.68 | $38.68 | 5,774,900 | — | — |
| 2014-12-10 | $29.52 | $38.47 | 7,774,700 | — | — |
| 2014-12-09 | $30.23 | $39.39 | 8,390,800 | — | — |
| 2014-12-08 | $30.05 | $39.16 | 8,087,600 | — | — |
| 2014-12-05 | $29.97 | $39.05 | 12,591,300 | — | — |
| 2014-12-04 | $29.01 | $37.80 | 4,295,600 | — | — |
| 2014-12-03 | $29.03 | $37.83 | 8,952,200 | — | — |
| 2014-12-02 | $28.28 | $36.85 | 4,987,900 | — | — |
| 2014-12-01 | $27.66 | $36.04 | 8,977,400 | — | — |
| 2014-11-28 | $28.32 | $36.90 | 1,839,200 | — | — |
| 2014-11-26 | $28.30 | $36.88 | 3,595,300 | — | — |
| 2014-11-25 | $28.37 | $36.97 | 4,851,500 | — | — |
| 2014-11-24 | $28.42 | $37.03 | 5,129,000 | — | — |
| 2014-11-21 | $28.28 | $36.85 | 7,484,200 | — | — |
| 2014-11-20 | $28.34 | $36.93 | 7,059,300 | — | — |
| 2014-11-19 | $28.52 | $37.16 | 4,625,800 | — | — |
| 2014-11-18 | $28.76 | $37.48 | 3,837,000 | — | — |
| 2014-11-17 | $28.55 | $37.20 | 4,310,100 | — | — |
| 2014-11-14 | $28.87 | $37.62 | 4,826,800 | — | — |
| 2014-11-13 | $28.79 | $37.52 | 5,846,500 | — | — |
| 2014-11-12 | $28.78 | $37.50 | 6,000,800 | — | — |
| 2014-11-11 | $28.85 | $37.59 | 4,887,500 | — | — |
| 2014-11-10 | $28.92 | $37.69 | 5,282,400 | — | — |
| 2014-11-07 | $28.58 | $37.24 | 7,658,900 | — | — |
| 2014-11-06 | $29.04 | $37.84 | 6,503,400 | — | — |
| 2014-11-05 | $28.78 | $37.50 | 6,307,200 | — | — |
| 2014-11-04 | $28.56 | $37.14 | 4,765,200 | — | — |
| 2014-11-03 | $28.44 | $36.98 | 6,858,100 | — | — |
| 2014-10-31 | $28.67 | $37.28 | 7,908,500 | — | — |
| 2014-10-30 | $27.75 | $36.09 | 6,637,600 | — | — |
| 2014-10-29 | $27.63 | $35.93 | 9,166,100 | — | — |
| 2014-10-28 | $27.09 | $35.23 | 5,014,200 | — | — |
| 2014-10-27 | $26.41 | $34.34 | 5,473,800 | — | — |
| 2014-10-24 | $26.69 | $34.71 | 4,143,600 | — | — |
| 2014-10-23 | $26.53 | $34.50 | 7,557,100 | — | — |
| 2014-10-22 | $26.01 | $33.82 | 5,940,300 | — | — |
| 2014-10-21 | $26.49 | $34.45 | 7,649,000 | — | — |
| 2014-10-20 | $25.72 | $33.45 | 6,906,300 | — | — |
| 2014-10-17 | $25.84 | $33.60 | 9,136,500 | — | — |
| 2014-10-16 | $25.50 | $33.16 | 13,858,900 | — | — |
| 2014-10-15 | $25.32 | $32.93 | 22,021,300 | — | — |
| 2014-10-14 | $25.28 | $32.87 | 13,542,500 | — | — |
| 2014-10-13 | $25.17 | $32.73 | 18,377,600 | — | — |
| 2014-10-10 | $26.23 | $34.11 | 17,444,500 | — | — |
| 2014-10-09 | $27.13 | $35.28 | 17,176,500 | — | — |
| 2014-10-08 | $28.73 | $37.36 | 8,288,900 | — | — |
| 2014-10-07 | $28.48 | $37.03 | 8,954,000 | — | — |
| 2014-10-06 | $29.70 | $38.62 | 6,022,900 | — | — |
| 2014-10-03 | $29.57 | $38.45 | 5,938,000 | — | — |
| 2014-10-02 | $29.05 | $37.78 | 11,015,700 | — | — |
| 2014-10-01 | $28.79 | $37.44 | 11,212,600 | — | — |
| 2014-09-30 | $29.39 | $38.22 | 7,935,600 | — | — |
| 2014-09-29 | $29.74 | $38.67 | 4,645,700 | — | — |
| 2014-09-26 | $29.93 | $38.92 | 4,263,100 | — | — |
| 2014-09-25 | $29.52 | $38.39 | 5,313,200 | — | — |
| 2014-09-24 | $29.95 | $38.95 | 9,530,800 | — | — |
| 2014-09-23 | $29.89 | $38.87 | 6,719,800 | — | — |
| 2014-09-22 | $30.18 | $39.25 | 6,066,100 | — | — |
| 2014-09-19 | $30.37 | $39.49 | 10,058,800 | — | — |
| 2014-09-18 | $30.78 | $40.03 | 7,916,800 | — | — |
| 2014-09-17 | $30.20 | $39.27 | 9,995,000 | — | — |
| 2014-09-16 | $29.40 | $38.23 | 7,376,600 | — | — |
| 2014-09-15 | $29.26 | $38.05 | 6,388,000 | — | — |
| 2014-09-12 | $29.52 | $38.39 | 8,168,900 | — | — |
| 2014-09-11 | $29.24 | $38.02 | 6,621,700 | — | — |
| 2014-09-10 | $29.31 | $38.11 | 6,956,100 | — | — |
| 2014-09-09 | $28.68 | $37.29 | 4,266,100 | — | — |
| 2014-09-08 | $28.86 | $37.53 | 4,706,800 | — | — |
| 2014-09-05 | $28.64 | $37.24 | 4,679,500 | — | — |
| 2014-09-04 | $28.46 | $37.01 | 4,464,200 | — | — |
| 2014-09-03 | $28.18 | $36.64 | 5,585,100 | — | — |
| 2014-09-02 | $28.71 | $37.33 | 3,151,500 | — | — |
| 2014-08-29 | $28.51 | $37.07 | 2,468,300 | — | — |
| 2014-08-28 | $28.35 | $36.87 | 2,352,100 | — | — |
| 2014-08-27 | $28.47 | $37.02 | 3,276,100 | — | — |
| 2014-08-26 | $28.84 | $37.50 | 4,279,200 | — | — |
| 2014-08-25 | $28.92 | $37.61 | 4,949,600 | — | — |
| 2014-08-22 | $28.57 | $37.15 | 5,517,100 | — | — |
| 2014-08-21 | $28.43 | $36.97 | 4,957,300 | — | — |
| 2014-08-20 | $28.35 | $36.87 | 5,746,300 | — | — |
| 2014-08-19 | $27.83 | $36.19 | 4,269,700 | — | — |
| 2014-08-18 | $27.86 | $36.23 | 4,561,600 | — | — |
| 2014-08-15 | $27.27 | $35.46 | 6,334,100 | — | — |
| 2014-08-14 | $27.63 | $35.93 | 3,233,000 | — | — |
| 2014-08-13 | $27.59 | $35.88 | 3,269,500 | — | — |
| 2014-08-12 | $27.60 | $35.89 | 3,147,000 | — | — |
| 2014-08-11 | $27.71 | $36.03 | 4,602,800 | — | — |
| 2014-08-08 | $27.68 | $35.99 | 5,747,000 | — | — |
| 2014-08-07 | $27.14 | $35.29 | 6,257,900 | — | — |
| 2014-08-06 | $27.55 | $35.83 | 4,696,700 | — | — |
| 2014-08-05 | $27.42 | $35.58 | 4,865,800 | — | — |
| 2014-08-04 | $27.69 | $35.93 | 4,604,600 | — | — |
| 2014-08-01 | $27.45 | $35.62 | 5,843,700 | — | — |
| 2014-07-31 | $27.75 | $36.01 | 5,490,000 | — | — |
| 2014-07-30 | $28.50 | $36.98 | 4,867,700 | — | — |
| 2014-07-29 | $27.92 | $36.23 | 5,400,400 | — | — |
| 2014-07-28 | $27.91 | $36.21 | 4,774,800 | — | — |
| 2014-07-25 | $27.50 | $35.68 | 4,685,600 | — | — |
| 2014-07-24 | $27.79 | $36.06 | 4,470,700 | — | — |
| 2014-07-23 | $27.55 | $35.75 | 3,940,200 | — | — |
| 2014-07-22 | $27.57 | $35.77 | 4,331,200 | — | — |
| 2014-07-21 | $27.75 | $36.01 | 4,731,500 | — | — |
| 2014-07-18 | $27.81 | $36.08 | 6,637,100 | — | — |
| 2014-07-17 | $27.11 | $35.18 | 7,909,300 | — | — |
| 2014-07-16 | $27.56 | $35.76 | 7,933,500 | — | — |
| 2014-07-15 | $27.43 | $35.59 | 7,895,400 | — | — |
| 2014-07-14 | $27.49 | $35.67 | 4,464,700 | — | — |
| 2014-07-11 | $27.10 | $35.16 | 4,056,300 | — | — |
| 2014-07-10 | $26.90 | $34.90 | 4,685,700 | — | — |
| 2014-07-09 | $27.09 | $35.15 | 6,376,200 | — | — |
| 2014-07-08 | $27.18 | $35.27 | 5,754,100 | — | — |
| 2014-07-07 | $27.93 | $36.24 | 3,764,500 | — | — |
| 2014-07-03 | $28.10 | $36.46 | 4,492,300 | — | — |
| 2014-07-02 | $27.40 | $35.55 | 3,824,300 | — | — |
| 2014-07-01 | $27.32 | $35.45 | 7,685,700 | — | — |
| 2014-06-30 | $26.93 | $34.94 | 5,192,900 | — | — |
| 2014-06-27 | $27.14 | $35.21 | 5,245,700 | — | — |
| 2014-06-26 | $26.85 | $34.84 | 4,831,300 | — | — |
| 2014-06-25 | $27.08 | $35.14 | 5,966,000 | — | — |
| 2014-06-24 | $26.77 | $34.73 | 5,456,500 | — | — |
| 2014-06-23 | $27.28 | $35.40 | 5,760,600 | — | — |
| 2014-06-20 | $27.45 | $35.62 | 8,174,400 | — | — |
| 2014-06-19 | $27.15 | $35.23 | 7,114,800 | — | — |
| 2014-06-18 | $27.15 | $35.23 | 7,198,700 | — | — |
| 2014-06-17 | $27.30 | $35.42 | 12,430,300 | — | — |
| 2014-06-16 | $25.88 | $33.58 | 7,616,200 | — | — |
| 2014-06-13 | $26.01 | $33.75 | 7,587,500 | — | — |
| 2014-06-12 | $25.60 | $33.22 | 7,014,000 | — | — |
| 2014-06-11 | $26.04 | $33.79 | 5,134,500 | — | — |
| 2014-06-10 | $26.11 | $33.88 | 4,186,500 | — | — |
| 2014-06-09 | $26.45 | $34.32 | 6,536,500 | — | — |
| 2014-06-06 | $25.97 | $33.70 | 4,690,500 | — | — |
| 2014-06-05 | $25.65 | $33.28 | 4,797,400 | — | — |
| 2014-06-04 | $25.20 | $32.70 | 4,564,800 | — | — |
| 2014-06-03 | $25.17 | $32.66 | 6,711,200 | — | — |
| 2014-06-02 | $25.37 | $32.92 | 9,071,200 | — | — |
| 2014-05-30 | $25.21 | $32.71 | 7,301,200 | — | — |
| 2014-05-29 | $25.55 | $33.15 | 3,857,100 | — | — |
| 2014-05-28 | $25.29 | $32.81 | 7,848,500 | — | — |
| 2014-05-27 | $25.47 | $33.05 | 6,876,100 | — | — |
| 2014-05-23 | $25.65 | $33.28 | 4,796,500 | — | — |
| 2014-05-22 | $25.60 | $33.22 | 5,105,400 | — | — |
| 2014-05-21 | $25.27 | $32.79 | 5,084,600 | — | — |
| 2014-05-20 | $24.81 | $32.19 | 5,275,700 | — | — |
| 2014-05-19 | $25.01 | $32.45 | 6,078,000 | — | — |
| 2014-05-16 | $25.00 | $32.44 | 12,080,400 | — | — |
| 2014-05-15 | $25.00 | $32.44 | 12,237,400 | — | — |
| 2014-05-14 | $26.20 | $34.00 | 5,590,900 | — | — |
| 2014-05-13 | $26.51 | $34.40 | 8,742,800 | — | — |
| 2014-05-12 | $27.05 | $35.10 | 6,635,800 | — | — |
| 2014-05-09 | $26.36 | $34.20 | 6,536,800 | — | — |
| 2014-05-08 | $26.00 | $33.74 | 6,160,900 | — | — |
| 2014-05-07 | $26.21 | $34.01 | 8,925,000 | — | — |
| 2014-05-06 | $25.88 | $33.50 | 7,181,000 | — | — |
| 2014-05-05 | $26.58 | $34.41 | 3,735,100 | — | — |
| 2014-05-02 | $26.70 | $34.56 | 5,334,200 | — | — |
| 2014-05-01 | $26.58 | $34.41 | 5,751,100 | — | — |
| 2014-04-30 | $26.55 | $34.37 | 9,235,900 | — | — |
| 2014-04-29 | $26.58 | $34.41 | 5,112,100 | — | — |
| 2014-04-28 | $26.37 | $34.14 | 9,036,800 | — | — |
| 2014-04-25 | $26.85 | $34.76 | 6,755,800 | — | — |
| 2014-04-24 | $27.09 | $35.07 | 6,326,800 | — | — |
| 2014-04-23 | $27.24 | $35.26 | 4,001,600 | — | — |
| 2014-04-22 | $27.46 | $35.55 | 6,805,600 | — | — |
| 2014-04-21 | $27.17 | $35.17 | 6,008,500 | — | — |
| 2014-04-17 | $27.04 | $35.00 | 7,389,400 | — | — |
| 2014-04-16 | $26.84 | $34.74 | 10,653,100 | — | — |
| 2014-04-15 | $26.11 | $33.80 | 13,435,900 | — | — |
| 2014-04-14 | $25.30 | $32.75 | 8,455,200 | — | — |
| 2014-04-11 | $24.85 | $32.17 | 8,651,600 | — | — |
| 2014-04-10 | $25.14 | $32.54 | 12,094,900 | — | — |
| 2014-04-09 | $26.41 | $34.19 | 12,945,600 | — | — |
| 2014-04-08 | $25.67 | $33.23 | 10,193,600 | — | — |
| 2014-04-07 | $25.60 | $33.14 | 12,530,300 | — | — |
| 2014-04-04 | $26.05 | $33.72 | 13,587,300 | — | — |
| 2014-04-03 | $27.37 | $35.43 | 14,085,700 | — | — |
| 2014-04-02 | $27.90 | $36.12 | 9,823,700 | — | — |
| 2014-04-01 | $27.45 | $35.53 | 9,193,700 | — | — |
| 2014-03-31 | $27.33 | $35.38 | 7,188,700 | — | — |
| 2014-03-28 | $27.19 | $35.20 | 5,685,500 | — | — |
| 2014-03-27 | $27.16 | $35.16 | 7,582,400 | — | — |
| 2014-03-26 | $27.79 | $35.97 | 8,123,100 | — | — |
| 2014-03-25 | $27.83 | $36.03 | 10,762,300 | — | — |
| 2014-03-24 | $28.43 | $36.80 | 6,557,500 | — | — |
| 2014-03-21 | $28.53 | $36.93 | 17,798,700 | — | — |
| 2014-03-20 | $28.43 | $36.80 | 14,527,600 | — | — |
| 2014-03-19 | $27.58 | $35.70 | 18,777,800 | — | — |
| 2014-03-18 | $26.72 | $34.59 | 4,233,400 | — | — |
| 2014-03-17 | $26.51 | $34.32 | 4,538,600 | — | — |
| 2014-03-14 | $26.05 | $33.72 | 7,036,600 | — | — |
| 2014-03-13 | $26.35 | $34.11 | 6,577,900 | — | — |
| 2014-03-12 | $26.66 | $34.51 | 6,222,100 | — | — |
| 2014-03-11 | $26.85 | $34.76 | 5,689,200 | — | — |
| 2014-03-10 | $27.15 | $35.15 | 5,516,300 | — | — |
| 2014-03-07 | $27.00 | $34.95 | 9,253,300 | — | — |
| 2014-03-06 | $26.94 | $34.87 | 11,975,100 | — | — |
| 2014-03-05 | $26.93 | $34.86 | 7,662,800 | — | — |
| 2014-03-04 | $26.82 | $34.72 | 10,699,200 | — | — |
| 2014-03-03 | $25.86 | $33.48 | 8,284,200 | — | — |
| 2014-02-28 | $26.51 | $34.32 | 7,215,400 | — | — |
| 2014-02-27 | $26.42 | $34.20 | 5,690,500 | — | — |
| 2014-02-26 | $26.37 | $34.14 | 8,543,100 | — | — |
| 2014-02-25 | $26.26 | $33.99 | 5,133,100 | — | — |
| 2014-02-24 | $26.53 | $34.34 | 5,814,100 | — | — |
| 2014-02-21 | $26.25 | $33.98 | 7,362,400 | — | — |
| 2014-02-20 | $26.12 | $33.81 | 7,570,900 | — | — |
| 2014-02-19 | $25.56 | $33.09 | 8,035,200 | — | — |
| 2014-02-18 | $26.12 | $33.81 | 6,721,400 | — | — |
| 2014-02-14 | $25.45 | $32.95 | 6,102,200 | — | — |
| 2014-02-13 | $25.80 | $33.40 | 5,433,500 | — | — |
| 2014-02-12 | $25.57 | $33.10 | 6,445,800 | — | — |
| 2014-02-11 | $25.41 | $32.89 | 7,612,100 | — | — |
| 2014-02-10 | $24.76 | $32.05 | 3,266,000 | — | — |
| 2014-02-07 | $24.60 | $31.85 | 7,695,700 | — | — |
| 2014-02-06 | $24.44 | $31.64 | 5,914,500 | — | — |
| 2014-02-05 | $23.86 | $30.89 | 11,444,300 | — | — |
| 2014-02-04 | $24.13 | $31.16 | 9,012,800 | — | — |
| 2014-02-03 | $23.65 | $30.54 | 14,899,700 | — | — |
| 2014-01-31 | $24.82 | $32.05 | 9,443,700 | — | — |
| 2014-01-30 | $25.29 | $32.66 | 6,331,400 | — | — |
| 2014-01-29 | $24.66 | $31.84 | 6,202,400 | — | — |
| 2014-01-28 | $25.20 | $32.54 | 5,881,100 | — | — |
| 2014-01-27 | $24.82 | $32.05 | 10,278,500 | — | — |
| 2014-01-24 | $25.27 | $32.63 | 10,304,200 | — | — |
| 2014-01-23 | $26.14 | $33.75 | 8,469,600 | — | — |
| 2014-01-22 | $26.80 | $34.61 | 5,316,300 | — | — |
| 2014-01-21 | $26.80 | $34.61 | 9,555,100 | — | — |
| 2014-01-17 | $26.77 | $34.57 | 7,120,000 | — | — |
| 2014-01-16 | $26.80 | $34.61 | 13,421,800 | — | — |
| 2014-01-15 | $26.03 | $33.61 | 10,043,200 | — | — |
| 2014-01-14 | $25.59 | $33.04 | 6,765,200 | — | — |
| 2014-01-13 | $24.83 | $32.06 | 7,913,900 | — | — |
| 2014-01-10 | $25.66 | $33.13 | 4,838,600 | — | — |
| 2014-01-09 | $25.85 | $33.38 | 4,103,000 | — | — |
| 2014-01-08 | $25.84 | $33.37 | 6,541,100 | — | — |
| 2014-01-07 | $25.54 | $32.98 | 7,476,500 | — | — |
| 2014-01-06 | $25.81 | $33.33 | 4,293,200 | — | — |
| 2014-01-03 | $25.90 | $33.44 | 3,367,700 | — | — |
| 2014-01-02 | $25.82 | $33.34 | 4,618,600 | — | — |