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
- 2003-12-09 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 | $22.75 | $23.14 | 2,623,400 | — | — |
| 2014-12-30 | $22.56 | $22.95 | 2,296,800 | — | — |
| 2014-12-29 | $22.55 | $22.93 | 2,455,000 | — | — |
| 2014-12-26 | $22.68 | $23.07 | 1,222,000 | — | — |
| 2014-12-24 | $22.50 | $22.89 | 984,600 | — | — |
| 2014-12-23 | $22.56 | $22.95 | 2,682,400 | — | — |
| 2014-12-22 | $22.58 | $22.97 | 5,001,000 | — | — |
| 2014-12-19 | $22.60 | $22.99 | 5,708,400 | — | — |
| 2014-12-18 | $22.04 | $22.41 | 7,053,800 | — | — |
| 2014-12-17 | $21.33 | $21.70 | 9,132,400 | — | — |
| 2014-12-16 | $20.58 | $20.93 | 5,954,400 | — | — |
| 2014-12-15 | $21.64 | $22.01 | 9,520,200 | — | — |
| 2014-12-12 | $22.67 | $23.06 | 12,549,800 | — | — |
| 2014-12-11 | $21.51 | $21.88 | 6,450,600 | — | — |
| 2014-12-10 | $21.59 | $21.96 | 9,328,000 | — | — |
| 2014-12-09 | $21.98 | $22.35 | 16,377,400 | — | — |
| 2014-12-08 | $22.00 | $22.38 | 6,755,800 | — | — |
| 2014-12-05 | $22.46 | $22.84 | 28,266,600 | — | — |
| 2014-12-04 | $23.60 | $24.01 | 12,416,800 | — | — |
| 2014-12-03 | $24.05 | $24.46 | 5,196,400 | — | — |
| 2014-12-02 | $23.96 | $24.37 | 11,642,800 | — | — |
| 2014-12-01 | $24.79 | $25.22 | 11,605,800 | — | — |
| 2014-11-28 | $27.04 | $27.51 | 11,644,200 | — | — |
| 2014-11-26 | $26.75 | $27.21 | 29,857,600 | — | — |
| 2014-11-25 | $29.23 | $29.73 | 6,530,000 | — | — |
| 2014-11-24 | $29.46 | $29.96 | 5,998,800 | — | — |
| 2014-11-21 | $29.45 | $29.96 | 5,532,000 | — | — |
| 2014-11-20 | $29.13 | $29.63 | 2,701,600 | — | — |
| 2014-11-19 | $29.29 | $29.79 | 5,601,800 | — | — |
| 2014-11-18 | $29.78 | $30.29 | 4,122,800 | — | — |
| 2014-11-17 | $29.58 | $30.08 | 2,794,000 | — | — |
| 2014-11-14 | $29.70 | $30.21 | 3,941,400 | — | — |
| 2014-11-13 | $29.08 | $29.59 | 5,841,600 | — | — |
| 2014-11-12 | $28.36 | $28.85 | 1,859,200 | — | — |
| 2014-11-11 | $28.20 | $28.68 | 3,116,200 | — | — |
| 2014-11-10 | $28.23 | $28.71 | 3,999,000 | — | — |
| 2014-11-07 | $27.15 | $27.62 | 2,925,600 | — | — |
| 2014-11-06 | $27.15 | $27.62 | 2,360,200 | — | — |
| 2014-11-05 | $27.35 | $27.82 | 6,007,600 | — | — |
| 2014-11-04 | $28.83 | $29.33 | 3,523,800 | — | — |
| 2014-11-03 | $29.15 | $29.65 | 2,963,400 | — | — |
| 2014-10-31 | $29.15 | $29.65 | 3,477,600 | — | — |
| 2014-10-30 | $28.66 | $29.15 | 3,321,200 | — | — |
| 2014-10-29 | $28.06 | $28.54 | 3,196,400 | — | — |
| 2014-10-28 | $28.17 | $28.66 | 2,777,000 | — | — |
| 2014-10-27 | $27.75 | $28.22 | 3,401,600 | — | — |
| 2014-10-24 | $28.56 | $29.05 | 2,509,400 | — | — |
| 2014-10-23 | $28.50 | $29.00 | 2,939,000 | — | — |
| 2014-10-22 | $28.43 | $28.92 | 3,038,200 | — | — |
| 2014-10-21 | $28.67 | $29.16 | 7,692,800 | — | — |
| 2014-10-20 | $27.64 | $28.11 | 4,053,400 | — | — |
| 2014-10-17 | $27.24 | $27.70 | 4,267,600 | — | — |
| 2014-10-16 | $26.87 | $27.33 | 4,844,800 | — | — |
| 2014-10-15 | $27.04 | $27.51 | 7,397,200 | — | — |
| 2014-10-14 | $26.22 | $26.67 | 7,269,200 | — | — |
| 2014-10-13 | $25.68 | $26.13 | 5,089,800 | — | — |
| 2014-10-10 | $26.88 | $27.34 | 5,210,000 | — | — |
| 2014-10-09 | $27.50 | $27.97 | 3,378,400 | — | — |
| 2014-10-08 | $28.50 | $28.99 | 3,997,200 | — | — |
| 2014-10-07 | $27.51 | $27.99 | 2,349,800 | — | — |
| 2014-10-06 | $28.03 | $28.51 | 2,331,000 | — | — |
| 2014-10-03 | $27.81 | $28.29 | 5,313,400 | — | — |
| 2014-10-02 | $27.55 | $28.02 | 6,111,200 | — | — |
| 2014-10-01 | $27.95 | $28.43 | 4,237,000 | — | — |
| 2014-09-30 | $28.38 | $28.87 | 7,616,600 | — | — |
| 2014-09-29 | $28.59 | $29.09 | 9,237,400 | — | — |
| 2014-09-26 | $29.63 | $30.13 | 2,503,000 | — | — |
| 2014-09-25 | $29.67 | $30.18 | 3,381,800 | — | — |
| 2014-09-24 | $30.05 | $30.57 | 2,028,800 | — | — |
| 2014-09-23 | $29.88 | $30.39 | 5,086,600 | — | — |
| 2014-09-22 | $29.98 | $30.49 | 5,531,400 | — | — |
| 2014-09-19 | $30.32 | $30.84 | 4,952,200 | — | — |
| 2014-09-18 | $30.62 | $31.14 | 2,548,600 | — | — |
| 2014-09-17 | $30.76 | $31.29 | 3,518,200 | — | — |
| 2014-09-16 | $31.03 | $31.56 | 4,953,000 | — | — |
| 2014-09-15 | $30.48 | $31.00 | 6,708,000 | — | — |
| 2014-09-12 | $32.03 | $32.58 | 2,270,000 | — | — |
| 2014-09-11 | $32.56 | $33.13 | 2,043,600 | — | — |
| 2014-09-10 | $32.82 | $33.38 | 1,928,800 | — | — |
| 2014-09-09 | $33.13 | $33.69 | 2,262,800 | — | — |
| 2014-09-08 | $34.06 | $34.64 | 2,060,800 | — | — |
| 2014-09-05 | $34.35 | $34.94 | 2,133,200 | — | — |
| 2014-09-04 | $34.26 | $34.85 | 4,485,000 | — | — |
| 2014-09-03 | $33.42 | $33.99 | 3,192,600 | — | — |
| 2014-09-02 | $33.96 | $34.54 | 4,206,200 | — | — |
| 2014-08-29 | $32.08 | $32.64 | 1,634,600 | — | — |
| 2014-08-28 | $32.01 | $32.57 | 1,944,600 | — | — |
| 2014-08-27 | $32.16 | $32.71 | 1,640,600 | — | — |
| 2014-08-26 | $32.44 | $32.99 | 1,735,000 | — | — |
| 2014-08-25 | $32.29 | $32.85 | 1,714,000 | — | — |
| 2014-08-22 | $32.49 | $33.04 | 1,734,400 | — | — |
| 2014-08-21 | $32.72 | $33.29 | 2,528,400 | — | — |
| 2014-08-20 | $33.03 | $33.59 | 1,738,000 | — | — |
| 2014-08-19 | $33.01 | $33.58 | 2,536,600 | — | — |
| 2014-08-18 | $32.94 | $33.51 | 2,080,600 | — | — |
| 2014-08-15 | $32.97 | $33.53 | 2,650,400 | — | — |
| 2014-08-14 | $33.20 | $33.77 | 2,256,400 | — | — |
| 2014-08-13 | $33.46 | $34.04 | 2,020,600 | — | — |
| 2014-08-12 | $33.60 | $34.18 | 2,674,600 | — | — |
| 2014-08-11 | $33.82 | $34.40 | 4,883,000 | — | — |
| 2014-08-08 | $32.86 | $33.42 | 3,303,400 | — | — |
| 2014-08-07 | $33.01 | $33.58 | 14,261,200 | — | — |
| 2014-08-06 | $30.23 | $30.75 | 5,155,400 | — | — |
| 2014-08-05 | $30.75 | $31.28 | 3,188,800 | — | — |
| 2014-08-04 | $32.21 | $32.76 | 2,630,400 | — | — |
| 2014-08-01 | $31.34 | $31.88 | 9,123,600 | — | — |
| 2014-07-31 | $32.01 | $32.57 | 6,734,600 | — | — |
| 2014-07-30 | $32.17 | $32.72 | 6,886,600 | — | — |
| 2014-07-29 | $32.44 | $33.00 | 5,359,200 | — | — |
| 2014-07-28 | $33.37 | $33.94 | 3,420,800 | — | — |
| 2014-07-25 | $33.50 | $34.08 | 5,219,800 | — | — |
| 2014-07-24 | $31.11 | $31.65 | 1,480,200 | — | — |
| 2014-07-23 | $31.10 | $31.64 | 1,200,000 | — | — |
| 2014-07-22 | $30.96 | $31.49 | 2,640,000 | — | — |
| 2014-07-21 | $30.51 | $31.03 | 3,406,600 | — | — |
| 2014-07-18 | $29.65 | $30.16 | 1,782,600 | — | — |
| 2014-07-17 | $29.40 | $29.91 | 3,159,000 | — | — |
| 2014-07-16 | $30.17 | $30.69 | 1,855,800 | — | — |
| 2014-07-15 | $30.20 | $30.72 | 2,534,600 | — | — |
| 2014-07-14 | $30.67 | $31.20 | 2,753,200 | — | — |
| 2014-07-11 | $30.10 | $30.62 | 3,634,400 | — | — |
| 2014-07-10 | $30.50 | $31.02 | 2,766,000 | — | — |
| 2014-07-09 | $30.91 | $31.44 | 2,382,800 | — | — |
| 2014-07-08 | $30.58 | $31.11 | 5,469,200 | — | — |
| 2014-07-07 | $31.93 | $32.48 | 3,688,400 | — | — |
| 2014-07-03 | $32.46 | $33.01 | 2,150,400 | — | — |
| 2014-07-02 | $32.22 | $32.77 | 3,355,000 | — | — |
| 2014-07-01 | $32.61 | $33.17 | 5,363,200 | — | — |
| 2014-06-30 | $32.02 | $32.57 | 6,520,600 | — | — |
| 2014-06-27 | $30.39 | $30.91 | 2,396,200 | — | — |
| 2014-06-26 | $30.83 | $31.37 | 4,468,600 | — | — |
| 2014-06-25 | $29.63 | $30.13 | 4,103,400 | — | — |
| 2014-06-24 | $28.83 | $29.33 | 11,131,000 | — | — |
| 2014-06-23 | $29.54 | $30.05 | 3,210,000 | — | — |
| 2014-06-20 | $29.86 | $30.37 | 4,222,200 | — | — |
| 2014-06-19 | $30.16 | $30.67 | 2,996,400 | — | — |
| 2014-06-18 | $30.84 | $31.38 | 3,182,800 | — | — |
| 2014-06-17 | $30.46 | $30.98 | 4,003,800 | — | — |
| 2014-06-16 | $30.03 | $30.55 | 5,000,600 | — | — |
| 2014-06-13 | $28.63 | $29.12 | 3,126,400 | — | — |
| 2014-06-12 | $28.97 | $29.47 | 3,955,400 | — | — |
| 2014-06-11 | $29.53 | $30.04 | 5,214,200 | — | — |
| 2014-06-10 | $29.49 | $30.00 | 4,907,600 | — | — |
| 2014-06-09 | $28.58 | $29.08 | 2,044,200 | — | — |
| 2014-06-06 | $28.72 | $29.21 | 1,624,000 | — | — |
| 2014-06-05 | $28.53 | $29.02 | 2,014,200 | — | — |
| 2014-06-04 | $28.53 | $29.02 | 2,609,600 | — | — |
| 2014-06-03 | $28.50 | $29.00 | 3,856,200 | — | — |
| 2014-06-02 | $28.16 | $28.64 | 3,282,400 | — | — |
| 2014-05-30 | $27.71 | $28.19 | 1,903,800 | — | — |
| 2014-05-29 | $27.63 | $28.11 | 2,672,600 | — | — |
| 2014-05-28 | $27.42 | $27.89 | 4,913,800 | — | — |
| 2014-05-27 | $28.18 | $28.66 | 3,844,000 | — | — |
| 2014-05-23 | $28.00 | $28.49 | 2,788,000 | — | — |
| 2014-05-22 | $27.70 | $28.17 | 2,996,000 | — | — |
| 2014-05-21 | $27.58 | $28.05 | 3,892,000 | — | — |
| 2014-05-20 | $27.50 | $27.97 | 4,685,000 | — | — |
| 2014-05-19 | $26.95 | $27.41 | 5,185,400 | — | — |
| 2014-05-16 | $26.03 | $26.48 | 3,176,400 | — | — |
| 2014-05-15 | $25.62 | $26.06 | 3,834,200 | — | — |
| 2014-05-14 | $25.61 | $26.05 | 3,836,200 | — | — |
| 2014-05-13 | $25.03 | $25.46 | 3,732,600 | — | — |
| 2014-05-12 | $25.52 | $25.96 | 6,083,600 | — | — |
| 2014-05-09 | $24.74 | $25.17 | 8,623,600 | — | — |
| 2014-05-08 | $22.65 | $23.03 | 11,533,200 | — | — |
| 2014-05-07 | $22.83 | $23.23 | 12,336,600 | — | — |
| 2014-05-06 | $24.19 | $24.61 | 5,394,800 | — | — |
| 2014-05-05 | $24.15 | $24.57 | 2,681,600 | — | — |
| 2014-05-02 | $23.89 | $24.30 | 2,424,200 | — | — |
| 2014-05-01 | $23.75 | $24.16 | 4,152,200 | — | — |
| 2014-04-30 | $23.37 | $23.77 | 3,724,600 | — | — |
| 2014-04-29 | $23.22 | $23.61 | 7,280,400 | — | — |
| 2014-04-28 | $22.51 | $22.90 | 9,433,600 | — | — |
| 2014-04-25 | $22.74 | $23.13 | 8,443,600 | — | — |
| 2014-04-24 | $24.31 | $24.72 | 10,762,400 | — | — |
| 2014-04-23 | $25.11 | $25.54 | 5,035,400 | — | — |
| 2014-04-22 | $26.12 | $26.56 | 5,209,400 | — | — |
| 2014-04-21 | $26.05 | $26.49 | 3,237,200 | — | — |
| 2014-04-17 | $25.93 | $26.38 | 4,522,000 | — | — |
| 2014-04-16 | $25.93 | $26.38 | 4,243,400 | — | — |
| 2014-04-15 | $25.42 | $25.85 | 12,834,800 | — | — |
| 2014-04-14 | $27.18 | $27.65 | 3,941,000 | — | — |
| 2014-04-11 | $26.92 | $27.38 | 9,095,000 | — | — |
| 2014-04-10 | $27.01 | $27.48 | 6,807,000 | — | — |
| 2014-04-09 | $27.92 | $28.41 | 8,973,400 | — | — |
| 2014-04-08 | $27.74 | $28.22 | 13,186,600 | — | — |
| 2014-04-07 | $25.13 | $25.56 | 10,823,000 | — | — |
| 2014-04-04 | $25.01 | $25.44 | 8,877,200 | — | — |
| 2014-04-03 | $26.44 | $26.89 | 11,130,600 | — | — |
| 2014-04-02 | $26.08 | $26.53 | 4,843,200 | — | — |
| 2014-04-01 | $25.71 | $26.15 | 6,530,400 | — | — |
| 2014-03-31 | $25.21 | $25.64 | 5,883,200 | — | — |
| 2014-03-28 | $24.18 | $24.60 | 7,102,200 | — | — |
| 2014-03-27 | $23.50 | $23.91 | 4,698,600 | — | — |
| 2014-03-26 | $23.88 | $24.29 | 6,615,400 | — | — |
| 2014-03-25 | $23.98 | $24.39 | 5,377,200 | — | — |
| 2014-03-24 | $23.90 | $24.31 | 11,597,600 | — | — |
| 2014-03-21 | $24.75 | $25.17 | 6,026,200 | — | — |
| 2014-03-20 | $24.74 | $25.17 | 6,660,600 | — | — |
| 2014-03-19 | $25.01 | $25.45 | 7,464,800 | — | — |
| 2014-03-18 | $25.59 | $26.04 | 3,963,000 | — | — |
| 2014-03-17 | $24.89 | $25.31 | 5,626,600 | — | — |
| 2014-03-14 | $25.03 | $25.46 | 5,446,600 | — | — |
| 2014-03-13 | $24.68 | $25.10 | 8,016,800 | — | — |
| 2014-03-12 | $25.67 | $26.11 | 4,717,000 | — | — |
| 2014-03-11 | $24.79 | $25.21 | 5,656,400 | — | — |
| 2014-03-10 | $24.87 | $25.29 | 9,632,200 | — | — |
| 2014-03-07 | $26.30 | $26.75 | 3,969,800 | — | — |
| 2014-03-06 | $26.87 | $27.33 | 5,680,800 | — | — |
| 2014-03-05 | $26.50 | $26.96 | 5,508,000 | — | — |
| 2014-03-04 | $26.57 | $27.03 | 8,889,200 | — | — |
| 2014-03-03 | $26.65 | $27.11 | 5,238,600 | — | — |
| 2014-02-28 | $27.00 | $27.47 | 8,356,200 | — | — |
| 2014-02-27 | $27.88 | $28.35 | 13,984,400 | — | — |
| 2014-02-26 | $26.11 | $26.55 | 11,514,200 | — | — |
| 2014-02-25 | $25.03 | $25.46 | 6,446,800 | — | — |
| 2014-02-24 | $25.05 | $25.48 | 5,427,000 | — | — |
| 2014-02-21 | $24.64 | $25.06 | 4,665,400 | — | — |
| 2014-02-20 | $24.85 | $25.28 | 7,457,400 | — | — |
| 2014-02-19 | $24.37 | $24.79 | 14,884,200 | — | — |
| 2014-02-18 | $25.56 | $25.99 | 20,997,000 | — | — |
| 2014-02-14 | $22.92 | $23.31 | 11,723,400 | — | — |
| 2014-02-13 | $23.00 | $23.39 | 46,311,200 | — | — |
| 2014-02-12 | $20.86 | $21.22 | 15,175,800 | — | — |
| 2014-02-11 | $20.81 | $21.17 | 11,557,600 | — | — |
| 2014-02-10 | $20.36 | $20.71 | 6,136,600 | — | — |
| 2014-02-07 | $19.75 | $20.09 | 5,558,200 | — | — |
| 2014-02-06 | $19.33 | $19.67 | 4,619,200 | — | — |
| 2014-02-05 | $19.33 | $19.66 | 5,122,400 | — | — |
| 2014-02-04 | $19.54 | $19.88 | 7,473,800 | — | — |
| 2014-02-03 | $18.58 | $18.90 | 6,710,600 | — | — |
| 2014-01-31 | $19.75 | $20.09 | 3,387,000 | — | — |
| 2014-01-30 | $19.81 | $20.15 | 3,851,400 | — | — |
| 2014-01-29 | $19.57 | $19.91 | 5,821,000 | — | — |
| 2014-01-28 | $20.13 | $20.48 | 12,569,200 | — | — |
| 2014-01-27 | $18.93 | $19.26 | 15,166,400 | — | — |
| 2014-01-24 | $19.81 | $20.15 | 12,951,000 | — | — |
| 2014-01-23 | $20.58 | $20.94 | 16,519,200 | — | — |
| 2014-01-22 | $21.53 | $21.90 | 8,525,200 | — | — |
| 2014-01-21 | $20.97 | $21.33 | 9,352,400 | — | — |
| 2014-01-17 | $20.29 | $20.63 | 9,041,400 | — | — |
| 2014-01-16 | $20.58 | $20.93 | 9,075,200 | — | — |
| 2014-01-15 | $20.17 | $20.52 | 11,944,800 | — | — |
| 2014-01-14 | $20.05 | $20.39 | 15,787,600 | — | — |
| 2014-01-13 | $19.57 | $19.91 | 16,486,800 | — | — |
| 2014-01-10 | $19.48 | $19.81 | 28,688,800 | — | — |
| 2014-01-09 | $20.25 | $20.59 | 44,428,200 | — | — |
| 2014-01-08 | $22.25 | $22.64 | 13,096,200 | — | — |
| 2014-01-07 | $23.01 | $23.41 | 6,846,600 | — | — |
| 2014-01-06 | $22.22 | $22.60 | 8,095,800 | — | — |
| 2014-01-03 | $22.76 | $23.16 | 16,740,800 | — | — |
| 2014-01-02 | $24.71 | $25.13 | 4,406,000 | — | — |