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
- 1983-11-21 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 | $25.37 | $172.54 | 32,011,804 | — | — |
| 2014-12-30 | $25.74 | $175.05 | 16,377,483 | — | — |
| 2014-12-29 | $25.76 | $175.21 | 16,825,524 | — | — |
| 2014-12-26 | $25.81 | $175.51 | 15,208,523 | — | — |
| 2014-12-24 | $25.65 | $174.44 | 11,693,436 | — | — |
| 2014-12-23 | $25.70 | $174.80 | 25,684,541 | — | — |
| 2014-12-22 | $25.57 | $173.87 | 30,042,487 | — | — |
| 2014-12-19 | $25.33 | $172.28 | 53,222,549 | — | — |
| 2014-12-18 | $25.31 | $172.12 | 49,812,455 | — | — |
| 2014-12-17 | $24.68 | $167.81 | 38,316,163 | — | — |
| 2014-12-16 | $24.27 | $165.09 | 38,332,580 | — | — |
| 2014-12-15 | $24.36 | $165.65 | 39,714,307 | — | — |
| 2014-12-12 | $24.29 | $165.19 | 39,813,210 | — | — |
| 2014-12-11 | $24.71 | $168.02 | 37,104,703 | — | — |
| 2014-12-10 | $24.54 | $166.89 | 46,031,111 | — | — |
| 2014-12-09 | $24.84 | $168.94 | 78,454,282 | — | — |
| 2014-12-08 | $25.59 | $174.02 | 22,613,920 | — | — |
| 2014-12-05 | $25.63 | $174.33 | 25,014,862 | — | — |
| 2014-12-04 | $25.61 | $174.18 | 30,441,540 | — | — |
| 2014-12-03 | $25.68 | $174.64 | 40,703,335 | — | — |
| 2014-12-02 | $25.90 | $176.13 | 48,895,982 | — | — |
| 2014-12-01 | $26.48 | $180.09 | 26,415,124 | — | — |
| 2014-11-28 | $26.72 | $181.73 | 16,749,262 | — | — |
| 2014-11-26 | $26.53 | $180.45 | 18,725,200 | — | — |
| 2014-11-25 | $26.30 | $178.85 | 38,848,940 | — | — |
| 2014-11-24 | $26.21 | $178.24 | 48,569,086 | — | — |
| 2014-11-21 | $26.65 | $181.22 | 37,419,682 | — | — |
| 2014-11-20 | $26.65 | $181.22 | 16,227,076 | — | — |
| 2014-11-19 | $26.71 | $181.68 | 25,610,000 | — | — |
| 2014-11-18 | $26.98 | $183.48 | 22,670,190 | — | — |
| 2014-11-17 | $27.08 | $184.14 | 17,157,451 | — | — |
| 2014-11-14 | $27.11 | $184.40 | 27,213,893 | — | — |
| 2014-11-13 | $26.90 | $182.91 | 27,672,659 | — | — |
| 2014-11-12 | $26.74 | $181.83 | 24,825,000 | — | — |
| 2014-11-11 | $26.51 | $180.29 | 16,276,726 | — | — |
| 2014-11-10 | $26.53 | $180.39 | 23,728,331 | — | — |
| 2014-11-07 | $26.37 | $179.32 | 23,810,419 | — | — |
| 2014-11-06 | $26.22 | $178.34 | 23,095,459 | — | — |
| 2014-11-05 | $26.37 | $179.37 | 20,637,850 | — | — |
| 2014-11-04 | $26.28 | $178.70 | 23,619,630 | — | — |
| 2014-11-03 | $26.31 | $178.96 | 29,410,542 | — | — |
| 2014-10-31 | $26.31 | $178.96 | 31,816,117 | — | — |
| 2014-10-30 | $26.06 | $177.26 | 24,470,433 | — | — |
| 2014-10-29 | $25.98 | $176.70 | 29,961,590 | — | — |
| 2014-10-28 | $25.93 | $176.34 | 34,478,814 | — | — |
| 2014-10-27 | $25.76 | $175.21 | 33,575,051 | — | — |
| 2014-10-24 | $25.58 | $173.97 | 39,501,672 | — | — |
| 2014-10-23 | $25.42 | $172.89 | 73,984,061 | — | — |
| 2014-10-22 | $26.06 | $177.21 | 33,051,144 | — | — |
| 2014-10-21 | $26.15 | $177.83 | 28,822,024 | — | — |
| 2014-10-20 | $25.89 | $176.08 | 20,202,519 | — | — |
| 2014-10-17 | $25.74 | $175.05 | 32,399,074 | — | — |
| 2014-10-16 | $25.41 | $172.79 | 38,686,088 | — | — |
| 2014-10-15 | $25.58 | $173.97 | 64,291,719 | — | — |
| 2014-10-14 | $25.56 | $173.82 | 29,970,858 | — | — |
| 2014-10-13 | $25.54 | $173.72 | 31,301,743 | — | — |
| 2014-10-10 | $25.87 | $175.93 | 38,318,149 | — | — |
| 2014-10-09 | $26.18 | $178.03 | 28,608,330 | — | — |
| 2014-10-08 | $26.55 | $180.55 | 33,299,527 | — | — |
| 2014-10-07 | $26.68 | $178.34 | 28,325,126 | — | — |
| 2014-10-06 | $26.81 | $179.15 | 29,290,720 | — | — |
| 2014-10-03 | $26.71 | $178.50 | 27,509,542 | — | — |
| 2014-10-02 | $26.41 | $176.53 | 32,870,021 | — | — |
| 2014-10-01 | $26.40 | $176.48 | 38,207,860 | — | — |
| 2014-09-30 | $26.62 | $177.89 | 26,500,522 | — | — |
| 2014-09-29 | $26.61 | $177.84 | 19,824,252 | — | — |
| 2014-09-26 | $26.65 | $178.09 | 19,001,121 | — | — |
| 2014-09-25 | $26.50 | $177.08 | 28,120,436 | — | — |
| 2014-09-24 | $26.74 | $178.70 | 17,625,485 | — | — |
| 2014-09-23 | $26.63 | $177.99 | 22,247,437 | — | — |
| 2014-09-22 | $26.81 | $179.20 | 21,741,669 | — | — |
| 2014-09-19 | $26.79 | $179.05 | 28,988,053 | — | — |
| 2014-09-18 | $26.56 | $177.49 | 22,813,182 | — | — |
| 2014-09-17 | $26.45 | $176.78 | 22,689,653 | — | — |
| 2014-09-16 | $26.40 | $176.43 | 20,727,617 | — | — |
| 2014-09-15 | $26.20 | $175.11 | 19,449,428 | — | — |
| 2014-09-12 | $26.06 | $174.15 | 26,758,172 | — | — |
| 2014-09-11 | $26.32 | $175.92 | 21,216,835 | — | — |
| 2014-09-10 | $26.21 | $175.16 | 23,461,015 | — | — |
| 2014-09-09 | $26.18 | $174.96 | 24,867,765 | — | — |
| 2014-09-08 | $26.44 | $176.73 | 14,281,061 | — | — |
| 2014-09-05 | $26.55 | $177.44 | 23,565,876 | — | — |
| 2014-09-04 | $26.39 | $176.38 | 16,528,684 | — | — |
| 2014-09-03 | $26.41 | $176.53 | 17,247,218 | — | — |
| 2014-09-02 | $26.31 | $175.87 | 16,803,149 | — | — |
| 2014-08-29 | $26.40 | $176.48 | 16,826,716 | — | — |
| 2014-08-28 | $26.24 | $175.37 | 13,954,563 | — | — |
| 2014-08-27 | $26.25 | $175.42 | 19,665,902 | — | — |
| 2014-08-26 | $26.06 | $174.15 | 19,602,614 | — | — |
| 2014-08-25 | $26.06 | $174.21 | 22,933,666 | — | — |
| 2014-08-22 | $26.06 | $174.15 | 18,913,870 | — | — |
| 2014-08-21 | $26.16 | $174.86 | 21,093,836 | — | — |
| 2014-08-20 | $26.08 | $174.31 | 16,615,538 | — | — |
| 2014-08-19 | $26.04 | $174.05 | 27,113,402 | — | — |
| 2014-08-18 | $26.17 | $174.91 | 24,488,836 | — | — |
| 2014-08-15 | $26.24 | $175.37 | 35,684,580 | — | — |
| 2014-08-14 | $26.37 | $176.22 | 19,315,571 | — | — |
| 2014-08-13 | $26.20 | $175.11 | 21,118,594 | — | — |
| 2014-08-12 | $26.16 | $174.86 | 20,287,520 | — | — |
| 2014-08-11 | $26.03 | $174.00 | 19,495,768 | — | — |
| 2014-08-08 | $26.03 | $174.00 | 24,852,936 | — | — |
| 2014-08-07 | $25.84 | $172.69 | 27,471,941 | — | — |
| 2014-08-06 | $26.15 | $174.76 | 47,586,016 | — | — |
| 2014-08-05 | $26.52 | $177.23 | 25,824,752 | — | — |
| 2014-08-04 | $26.78 | $179.00 | 28,201,465 | — | — |
| 2014-08-01 | $26.68 | $178.34 | 31,726,218 | — | — |
| 2014-07-31 | $26.88 | $179.66 | 45,815,166 | — | — |
| 2014-07-30 | $27.46 | $183.54 | 27,070,901 | — | — |
| 2014-07-29 | $27.64 | $184.70 | 122,407,772 | — | — |
| 2014-07-28 | $26.93 | $179.96 | 27,265,132 | — | — |
| 2014-07-25 | $26.84 | $179.40 | 24,710,209 | — | — |
| 2014-07-24 | $26.81 | $179.20 | 59,780,983 | — | — |
| 2014-07-23 | $27.10 | $181.12 | 20,098,055 | — | — |
| 2014-07-22 | $27.15 | $181.42 | 24,077,867 | — | — |
| 2014-07-21 | $27.16 | $181.52 | 27,694,638 | — | — |
| 2014-07-18 | $27.32 | $182.58 | 21,359,430 | — | — |
| 2014-07-17 | $27.21 | $181.88 | 25,345,332 | — | — |
| 2014-07-16 | $27.53 | $184.00 | 26,775,252 | — | — |
| 2014-07-15 | $27.37 | $182.94 | 46,323,053 | — | — |
| 2014-07-14 | $27.08 | $181.02 | 16,635,266 | — | — |
| 2014-07-11 | $27.01 | $180.52 | 15,304,646 | — | — |
| 2014-07-10 | $26.96 | $180.21 | 19,322,456 | — | — |
| 2014-07-09 | $26.93 | $179.96 | 21,064,972 | — | — |
| 2014-07-08 | $26.86 | $179.51 | 26,664,698 | — | — |
| 2014-07-07 | $27.21 | $178.75 | 25,919,948 | — | — |
| 2014-07-03 | $27.07 | $177.86 | 15,465,909 | — | — |
| 2014-07-02 | $26.94 | $177.02 | 18,834,959 | — | — |
| 2014-07-01 | $26.80 | $176.07 | 28,829,570 | — | — |
| 2014-06-30 | $26.71 | $175.48 | 25,313,159 | — | — |
| 2014-06-27 | $26.74 | $175.73 | 27,727,605 | — | — |
| 2014-06-26 | $26.63 | $174.98 | 20,905,695 | — | — |
| 2014-06-25 | $26.63 | $174.98 | 20,224,630 | — | — |
| 2014-06-24 | $26.65 | $175.13 | 28,023,916 | — | — |
| 2014-06-23 | $26.73 | $175.63 | 19,208,062 | — | — |
| 2014-06-20 | $26.73 | $175.63 | 38,374,816 | — | — |
| 2014-06-19 | $26.71 | $175.48 | 25,836,536 | — | — |
| 2014-06-18 | $26.59 | $174.68 | 26,878,656 | — | — |
| 2014-06-17 | $26.45 | $173.79 | 22,918,837 | — | — |
| 2014-06-16 | $26.42 | $173.59 | 18,681,243 | — | — |
| 2014-06-13 | $26.46 | $173.84 | 26,449,151 | — | — |
| 2014-06-12 | $26.31 | $172.85 | 25,238,618 | — | — |
| 2014-06-11 | $26.29 | $172.75 | 21,620,390 | — | — |
| 2014-06-10 | $26.39 | $173.39 | 23,427,121 | — | — |
| 2014-06-09 | $26.44 | $173.74 | 23,382,237 | — | — |
| 2014-06-06 | $26.45 | $173.79 | 22,681,047 | — | — |
| 2014-06-05 | $26.51 | $174.19 | 29,479,257 | — | — |
| 2014-06-04 | $26.47 | $173.94 | 35,623,544 | — | — |
| 2014-06-03 | $26.59 | $174.68 | 29,475,285 | — | — |
| 2014-06-02 | $26.77 | $175.87 | 21,478,722 | — | — |
| 2014-05-30 | $26.79 | $176.02 | 21,402,063 | — | — |
| 2014-05-29 | $26.73 | $175.63 | 18,756,314 | — | — |
| 2014-05-28 | $26.69 | $175.38 | 27,146,899 | — | — |
| 2014-05-27 | $26.59 | $174.73 | 29,727,375 | — | — |
| 2014-05-23 | $26.68 | $175.28 | 23,002,911 | — | — |
| 2014-05-22 | $26.72 | $175.58 | 23,866,689 | — | — |
| 2014-05-21 | $26.64 | $175.03 | 43,272,027 | — | — |
| 2014-05-20 | $26.81 | $176.17 | 52,932,196 | — | — |
| 2014-05-19 | $27.48 | $180.54 | 102,751,933 | — | — |
| 2014-05-16 | $27.75 | $182.33 | 31,800,891 | — | — |
| 2014-05-15 | $27.58 | $181.23 | 26,926,850 | — | — |
| 2014-05-14 | $27.48 | $180.59 | 32,013,658 | — | — |
| 2014-05-13 | $27.34 | $179.65 | 45,350,045 | — | — |
| 2014-05-12 | $27.62 | $181.48 | 31,752,300 | — | — |
| 2014-05-09 | $27.52 | $180.84 | 19,880,522 | — | — |
| 2014-05-08 | $27.49 | $180.64 | 48,291,708 | — | — |
| 2014-05-07 | $27.01 | $177.46 | 26,833,508 | — | — |
| 2014-05-06 | $26.81 | $176.12 | 28,449,715 | — | — |
| 2014-05-05 | $27.01 | $177.46 | 21,102,839 | — | — |
| 2014-05-02 | $26.91 | $176.82 | 21,109,062 | — | — |
| 2014-05-01 | $26.87 | $176.57 | 36,856,718 | — | — |
| 2014-04-30 | $26.96 | $177.17 | 29,860,569 | — | — |
| 2014-04-29 | $26.75 | $175.78 | 27,449,036 | — | — |
| 2014-04-28 | $26.50 | $174.09 | 39,225,354 | — | — |
| 2014-04-25 | $26.05 | $171.16 | 29,107,743 | — | — |
| 2014-04-24 | $26.06 | $171.21 | 48,484,748 | — | — |
| 2014-04-23 | $26.37 | $173.29 | 78,961,639 | — | — |
| 2014-04-22 | $27.41 | $180.09 | 42,369,324 | — | — |
| 2014-04-21 | $27.24 | $178.95 | 24,833,606 | — | — |
| 2014-04-17 | $27.22 | $178.85 | 33,512,823 | — | — |
| 2014-04-16 | $27.27 | $179.15 | 32,063,176 | — | — |
| 2014-04-15 | $26.95 | $177.07 | 35,065,213 | — | — |
| 2014-04-14 | $26.71 | $175.48 | 20,464,538 | — | — |
| 2014-04-11 | $26.59 | $174.68 | 45,746,318 | — | — |
| 2014-04-10 | $26.53 | $174.29 | 46,902,170 | — | — |
| 2014-04-09 | $26.37 | $173.29 | 40,372,732 | — | — |
| 2014-04-08 | $26.64 | $175.03 | 38,782,211 | — | — |
| 2014-04-07 | $26.81 | $173.10 | 43,259,449 | — | — |
| 2014-04-04 | $26.85 | $173.39 | 38,859,665 | — | — |
| 2014-04-03 | $26.91 | $173.78 | 33,626,820 | — | — |
| 2014-04-02 | $26.71 | $172.52 | 37,186,923 | — | — |
| 2014-04-01 | $26.50 | $171.15 | 38,096,379 | — | — |
| 2014-03-31 | $26.49 | $171.05 | 40,364,126 | — | — |
| 2014-03-28 | $26.49 | $171.05 | 32,762,777 | — | — |
| 2014-03-27 | $26.40 | $170.52 | 44,198,695 | — | — |
| 2014-03-26 | $26.14 | $168.81 | 51,099,118 | — | — |
| 2014-03-25 | $26.22 | $169.34 | 44,232,854 | — | — |
| 2014-03-24 | $26.03 | $168.08 | 71,237,555 | — | — |
| 2014-03-21 | $25.91 | $167.30 | 67,527,575 | — | — |
| 2014-03-20 | $25.75 | $166.27 | 82,903,452 | — | — |
| 2014-03-19 | $24.89 | $160.76 | 42,107,702 | — | — |
| 2014-03-18 | $24.91 | $160.86 | 34,421,617 | — | — |
| 2014-03-17 | $24.84 | $160.42 | 31,226,408 | — | — |
| 2014-03-14 | $24.54 | $158.47 | 29,616,026 | — | — |
| 2014-03-13 | $24.43 | $157.79 | 28,741,922 | — | — |
| 2014-03-12 | $24.46 | $157.93 | 33,132,306 | — | — |
| 2014-03-11 | $24.34 | $157.20 | 27,448,638 | — | — |
| 2014-03-10 | $24.55 | $158.57 | 33,014,867 | — | — |
| 2014-03-07 | $24.58 | $158.71 | 35,884,372 | — | — |
| 2014-03-06 | $24.43 | $157.74 | 25,860,103 | — | — |
| 2014-03-05 | $24.27 | $156.71 | 31,967,450 | — | — |
| 2014-03-04 | $24.28 | $156.81 | 37,659,988 | — | — |
| 2014-03-03 | $24.06 | $155.40 | 40,357,771 | — | — |
| 2014-02-28 | $24.12 | $155.74 | 57,551,632 | — | — |
| 2014-02-27 | $24.34 | $157.20 | 72,718,052 | — | — |
| 2014-02-26 | $24.17 | $156.08 | 48,646,673 | — | — |
| 2014-02-25 | $24.30 | $156.91 | 54,347,684 | — | — |
| 2014-02-24 | $24.52 | $158.37 | 44,353,073 | — | — |
| 2014-02-21 | $24.77 | $159.98 | 25,589,213 | — | — |
| 2014-02-20 | $25.06 | $161.83 | 27,127,304 | — | — |
| 2014-02-19 | $24.81 | $160.22 | 25,700,032 | — | — |
| 2014-02-18 | $24.79 | $160.08 | 29,540,956 | — | — |
| 2014-02-14 | $25.04 | $161.69 | 24,195,835 | — | — |
| 2014-02-13 | $25.29 | $163.35 | 37,154,353 | — | — |
| 2014-02-12 | $24.88 | $160.66 | 21,918,423 | — | — |
| 2014-02-11 | $24.89 | $160.71 | 34,726,931 | — | — |
| 2014-02-10 | $24.50 | $158.22 | 27,302,204 | — | — |
| 2014-02-07 | $24.40 | $157.54 | 38,621,874 | — | — |
| 2014-02-06 | $24.17 | $156.08 | 60,006,460 | — | — |
| 2014-02-05 | $24.23 | $156.47 | 39,446,594 | — | — |
| 2014-02-04 | $24.51 | $158.27 | 47,584,692 | — | — |
| 2014-02-03 | $24.13 | $155.83 | 90,045,902 | — | — |
| 2014-01-31 | $25.17 | $162.52 | 45,296,556 | — | — |
| 2014-01-30 | $25.19 | $162.66 | 38,497,948 | — | — |
| 2014-01-29 | $25.16 | $162.47 | 110,077,095 | — | — |
| 2014-01-28 | $25.45 | $164.37 | 33,705,862 | — | — |
| 2014-01-27 | $25.31 | $163.44 | 43,409,061 | — | — |
| 2014-01-24 | $25.24 | $163.00 | 43,935,748 | — | — |
| 2014-01-23 | $25.53 | $164.86 | 37,685,409 | — | — |
| 2014-01-22 | $25.18 | $162.61 | 23,053,091 | — | — |
| 2014-01-21 | $25.35 | $163.74 | 38,954,066 | — | — |
| 2014-01-17 | $25.45 | $164.37 | 31,672,331 | — | — |
| 2014-01-16 | $25.65 | $165.64 | 21,500,436 | — | — |
| 2014-01-15 | $25.52 | $164.81 | 34,141,194 | — | — |
| 2014-01-14 | $25.29 | $163.30 | 30,297,886 | — | — |
| 2014-01-13 | $25.15 | $162.42 | 38,768,044 | — | — |
| 2014-01-10 | $25.39 | $163.98 | 33,552,940 | — | — |
| 2014-01-09 | $25.33 | $163.59 | 47,772,833 | — | — |
| 2014-01-08 | $25.86 | $167.00 | 49,975,042 | — | — |
| 2014-01-07 | $26.40 | $167.50 | 34,060,032 | — | — |
| 2014-01-06 | $26.40 | $167.54 | 27,527,946 | — | — |
| 2014-01-03 | $26.28 | $166.78 | 32,594,629 | — | — |
| 2014-01-02 | $26.40 | $167.50 | 26,784,388 | — | — |