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
- 2007-04-19 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 | $26.94 | $32.51 | 3,668,700 | — | — |
| 2014-12-30 | $27.00 | $32.59 | 4,606,100 | — | — |
| 2014-12-29 | $27.49 | $33.18 | 3,714,300 | — | — |
| 2014-12-26 | $27.03 | $32.62 | 870,500 | — | — |
| 2014-12-24 | $26.67 | $32.19 | 801,200 | — | — |
| 2014-12-23 | $26.60 | $32.10 | 3,158,000 | — | — |
| 2014-12-22 | $26.68 | $32.20 | 2,838,300 | — | — |
| 2014-12-19 | $26.45 | $31.92 | 5,024,200 | — | — |
| 2014-12-18 | $25.91 | $31.27 | 5,891,700 | — | — |
| 2014-12-17 | $25.10 | $30.29 | 9,133,100 | — | — |
| 2014-12-16 | $24.57 | $29.65 | 5,777,500 | — | — |
| 2014-12-15 | $25.25 | $30.48 | 6,530,700 | — | — |
| 2014-12-12 | $25.31 | $30.55 | 5,951,800 | — | — |
| 2014-12-11 | $25.64 | $30.95 | 7,557,100 | — | — |
| 2014-12-10 | $25.34 | $30.58 | 18,858,100 | — | — |
| 2014-12-09 | $25.85 | $31.20 | 21,051,500 | — | — |
| 2014-12-08 | $28.20 | $34.04 | 1,952,300 | — | — |
| 2014-12-05 | $28.19 | $34.02 | 1,165,500 | — | — |
| 2014-12-04 | $28.44 | $34.33 | 2,049,900 | — | — |
| 2014-12-03 | $28.30 | $34.16 | 9,270,900 | — | — |
| 2014-12-02 | $27.98 | $33.77 | 4,542,200 | — | — |
| 2014-12-01 | $28.56 | $34.47 | 1,811,800 | — | — |
| 2014-11-28 | $29.19 | $35.23 | 1,171,700 | — | — |
| 2014-11-26 | $29.24 | $35.29 | 2,110,200 | — | — |
| 2014-11-25 | $28.94 | $34.93 | 3,876,600 | — | — |
| 2014-11-24 | $28.88 | $34.86 | 3,884,700 | — | — |
| 2014-11-21 | $28.52 | $34.42 | 2,713,600 | — | — |
| 2014-11-20 | $27.92 | $33.70 | 2,702,700 | — | — |
| 2014-11-19 | $27.45 | $33.13 | 4,514,100 | — | — |
| 2014-11-18 | $27.87 | $33.64 | 1,788,200 | — | — |
| 2014-11-17 | $27.95 | $33.73 | 5,679,900 | — | — |
| 2014-11-14 | $28.55 | $34.46 | 2,798,100 | — | — |
| 2014-11-13 | $27.97 | $33.76 | 1,865,900 | — | — |
| 2014-11-12 | $28.36 | $34.23 | 1,829,600 | — | — |
| 2014-11-11 | $28.53 | $34.43 | 1,494,300 | — | — |
| 2014-11-10 | $28.80 | $34.76 | 7,314,600 | — | — |
| 2014-11-07 | $28.34 | $34.20 | 1,785,000 | — | — |
| 2014-11-06 | $28.16 | $33.99 | 3,442,100 | — | — |
| 2014-11-05 | $28.54 | $34.45 | 2,820,600 | — | — |
| 2014-11-04 | $28.45 | $34.34 | 4,398,800 | — | — |
| 2014-11-03 | $29.31 | $35.38 | 7,142,200 | — | — |
| 2014-10-31 | $29.19 | $35.23 | 4,119,300 | — | — |
| 2014-10-30 | $28.85 | $34.82 | 4,251,000 | — | — |
| 2014-10-29 | $28.59 | $34.51 | 4,279,200 | — | — |
| 2014-10-28 | $28.85 | $34.82 | 7,743,600 | — | — |
| 2014-10-27 | $27.99 | $33.78 | 4,876,000 | — | — |
| 2014-10-24 | $28.12 | $33.94 | 3,212,400 | — | — |
| 2014-10-23 | $27.77 | $33.52 | 4,430,700 | — | — |
| 2014-10-22 | $27.05 | $32.65 | 7,577,800 | — | — |
| 2014-10-21 | $27.36 | $33.02 | 4,321,700 | — | — |
| 2014-10-20 | $26.96 | $32.54 | 3,600,700 | — | — |
| 2014-10-17 | $26.11 | $31.51 | 3,510,400 | — | — |
| 2014-10-16 | $25.67 | $30.98 | 5,208,100 | — | — |
| 2014-10-15 | $25.74 | $31.07 | 8,843,600 | — | — |
| 2014-10-14 | $26.41 | $31.88 | 7,123,000 | — | — |
| 2014-10-13 | $26.92 | $32.49 | 10,159,600 | — | — |
| 2014-10-10 | $27.61 | $33.32 | 4,252,700 | — | — |
| 2014-10-09 | $28.39 | $34.26 | 4,550,300 | — | — |
| 2014-10-08 | $28.94 | $34.93 | 4,868,700 | — | — |
| 2014-10-07 | $28.83 | $34.80 | 2,252,200 | — | — |
| 2014-10-06 | $29.33 | $35.40 | 2,875,000 | — | — |
| 2014-10-03 | $29.08 | $35.10 | 3,374,300 | — | — |
| 2014-10-02 | $28.80 | $34.76 | 10,533,000 | — | — |
| 2014-10-01 | $28.11 | $33.93 | 4,443,800 | — | — |
| 2014-09-30 | $28.87 | $34.84 | 3,910,500 | — | — |
| 2014-09-29 | $28.98 | $34.98 | 2,781,600 | — | — |
| 2014-09-26 | $28.90 | $34.88 | 5,362,000 | — | — |
| 2014-09-25 | $28.49 | $34.39 | 5,848,100 | — | — |
| 2014-09-24 | $28.89 | $34.87 | 5,299,500 | — | — |
| 2014-09-23 | $28.44 | $34.33 | 6,360,900 | — | — |
| 2014-09-22 | $28.98 | $34.98 | 6,497,300 | — | — |
| 2014-09-19 | $30.07 | $36.29 | 5,542,800 | — | — |
| 2014-09-18 | $30.48 | $36.79 | 2,105,100 | — | — |
| 2014-09-17 | $30.43 | $36.73 | 2,185,600 | — | — |
| 2014-09-16 | $30.28 | $36.55 | 2,130,000 | — | — |
| 2014-09-15 | $30.38 | $36.67 | 4,263,400 | — | — |
| 2014-09-12 | $30.83 | $37.21 | 4,846,300 | — | — |
| 2014-09-11 | $30.45 | $36.75 | 4,525,300 | — | — |
| 2014-09-10 | $30.52 | $36.84 | 2,644,200 | — | — |
| 2014-09-09 | $30.28 | $36.55 | 3,218,600 | — | — |
| 2014-09-08 | $30.79 | $37.16 | 3,330,300 | — | — |
| 2014-09-05 | $30.67 | $37.02 | 7,536,300 | — | — |
| 2014-09-04 | $30.24 | $36.50 | 3,823,400 | — | — |
| 2014-09-03 | $30.48 | $36.79 | 4,170,000 | — | — |
| 2014-09-02 | $30.43 | $36.73 | 4,712,300 | — | — |
| 2014-08-29 | $30.08 | $36.30 | 3,255,100 | — | — |
| 2014-08-28 | $29.84 | $36.01 | 9,938,000 | — | — |
| 2014-08-27 | $29.44 | $35.53 | 1,755,100 | — | — |
| 2014-08-26 | $29.47 | $35.57 | 2,855,400 | — | — |
| 2014-08-25 | $29.23 | $35.28 | 5,482,300 | — | — |
| 2014-08-22 | $29.02 | $35.03 | 2,258,100 | — | — |
| 2014-08-21 | $29.16 | $35.19 | 4,464,400 | — | — |
| 2014-08-20 | $29.68 | $35.82 | 5,064,400 | — | — |
| 2014-08-19 | $28.95 | $34.94 | 4,041,500 | — | — |
| 2014-08-18 | $28.84 | $34.81 | 3,497,400 | — | — |
| 2014-08-15 | $29.06 | $35.07 | 4,200,000 | — | — |
| 2014-08-14 | $28.69 | $34.63 | 4,318,900 | — | — |
| 2014-08-13 | $29.14 | $35.17 | 5,911,500 | — | — |
| 2014-08-12 | $29.61 | $35.74 | 3,889,100 | — | — |
| 2014-08-11 | $29.44 | $35.53 | 5,299,100 | — | — |
| 2014-08-08 | $29.94 | $36.14 | 9,255,700 | — | — |
| 2014-08-07 | $29.86 | $36.04 | 9,730,800 | — | — |
| 2014-08-06 | $31.06 | $37.49 | 17,733,300 | — | — |
| 2014-08-05 | $33.91 | $40.93 | 8,980,200 | — | — |
| 2014-08-04 | $33.69 | $40.66 | 3,959,100 | — | — |
| 2014-08-01 | $33.42 | $40.34 | 8,671,500 | — | — |
| 2014-07-31 | $32.94 | $39.76 | 29,269,900 | — | — |
| 2014-07-30 | $30.94 | $37.34 | 2,773,100 | — | — |
| 2014-07-29 | $31.14 | $37.58 | 2,941,000 | — | — |
| 2014-07-28 | $31.15 | $37.60 | 2,141,400 | — | — |
| 2014-07-25 | $31.19 | $37.64 | 907,400 | — | — |
| 2014-07-24 | $31.14 | $37.58 | 2,088,200 | — | — |
| 2014-07-23 | $31.50 | $38.02 | 5,967,100 | — | — |
| 2014-07-22 | $31.63 | $38.18 | 1,190,300 | — | — |
| 2014-07-21 | $31.79 | $38.37 | 1,597,100 | — | — |
| 2014-07-18 | $32.22 | $38.89 | 2,042,700 | — | — |
| 2014-07-17 | $31.96 | $38.57 | 1,879,800 | — | — |
| 2014-07-16 | $32.24 | $38.91 | 4,020,900 | — | — |
| 2014-07-15 | $32.10 | $38.74 | 7,361,300 | — | — |
| 2014-07-14 | $33.02 | $39.85 | 3,132,500 | — | — |
| 2014-07-11 | $33.50 | $40.43 | 6,874,000 | — | — |
| 2014-07-10 | $32.88 | $39.68 | 3,080,500 | — | — |
| 2014-07-09 | $33.03 | $39.86 | 4,006,700 | — | — |
| 2014-07-08 | $32.55 | $39.29 | 2,269,900 | — | — |
| 2014-07-07 | $32.99 | $39.82 | 2,039,200 | — | — |
| 2014-07-03 | $33.33 | $40.23 | 1,695,800 | — | — |
| 2014-07-02 | $33.35 | $40.25 | 1,939,500 | — | — |
| 2014-07-01 | $33.41 | $40.32 | 2,627,400 | — | — |
| 2014-06-30 | $33.62 | $40.58 | 2,416,900 | — | — |
| 2014-06-27 | $33.28 | $40.17 | 4,190,400 | — | — |
| 2014-06-26 | $33.28 | $40.17 | 2,933,700 | — | — |
| 2014-06-25 | $33.02 | $39.85 | 3,121,600 | — | — |
| 2014-06-24 | $32.77 | $39.55 | 2,966,100 | — | — |
| 2014-06-23 | $33.06 | $39.90 | 2,195,100 | — | — |
| 2014-06-20 | $33.16 | $40.02 | 4,970,200 | — | — |
| 2014-06-19 | $33.00 | $39.83 | 1,896,100 | — | — |
| 2014-06-18 | $32.68 | $39.44 | 2,524,600 | — | — |
| 2014-06-17 | $33.06 | $39.90 | 1,496,800 | — | — |
| 2014-06-16 | $32.96 | $39.78 | 1,866,500 | — | — |
| 2014-06-13 | $32.91 | $39.72 | 3,763,200 | — | — |
| 2014-06-12 | $33.02 | $39.85 | 2,127,500 | — | — |
| 2014-06-11 | $33.20 | $40.07 | 3,491,900 | — | — |
| 2014-06-10 | $33.34 | $40.24 | 3,649,500 | — | — |
| 2014-06-09 | $33.89 | $40.90 | 2,122,500 | — | — |
| 2014-06-06 | $33.77 | $40.76 | 7,311,500 | — | — |
| 2014-06-05 | $33.49 | $40.42 | 12,043,400 | — | — |
| 2014-06-04 | $34.28 | $41.37 | 2,742,200 | — | — |
| 2014-06-03 | $34.20 | $41.28 | 3,582,800 | — | — |
| 2014-06-02 | $34.55 | $41.70 | 3,829,100 | — | — |
| 2014-05-30 | $34.33 | $41.43 | 5,575,200 | — | — |
| 2014-05-29 | $34.86 | $42.07 | 5,579,000 | — | — |
| 2014-05-28 | $34.40 | $41.52 | 3,632,800 | — | — |
| 2014-05-27 | $34.32 | $41.42 | 3,023,300 | — | — |
| 2014-05-23 | $33.96 | $40.99 | 2,940,900 | — | — |
| 2014-05-22 | $33.45 | $40.37 | 3,967,100 | — | — |
| 2014-05-21 | $33.61 | $40.56 | 3,183,900 | — | — |
| 2014-05-20 | $33.30 | $40.19 | 4,481,400 | — | — |
| 2014-05-19 | $33.78 | $40.77 | 7,010,200 | — | — |
| 2014-05-16 | $33.09 | $39.94 | 5,229,300 | — | — |
| 2014-05-15 | $33.26 | $40.14 | 7,524,300 | — | — |
| 2014-05-14 | $32.84 | $39.64 | 3,099,400 | — | — |
| 2014-05-13 | $32.92 | $39.73 | 6,538,300 | — | — |
| 2014-05-12 | $32.30 | $38.98 | 2,937,300 | — | — |
| 2014-05-09 | $31.84 | $38.43 | 2,002,200 | — | — |
| 2014-05-08 | $31.73 | $38.30 | 4,695,200 | — | — |
| 2014-05-07 | $32.01 | $38.63 | 3,966,800 | — | — |
| 2014-05-06 | $31.17 | $37.62 | 2,365,700 | — | — |
| 2014-05-05 | $31.86 | $38.45 | 2,330,600 | — | — |
| 2014-05-02 | $32.00 | $38.62 | 7,365,300 | — | — |
| 2014-05-01 | $31.65 | $38.20 | 10,340,600 | — | — |
| 2014-04-30 | $29.29 | $35.35 | 5,638,600 | — | — |
| 2014-04-29 | $29.04 | $35.05 | 7,209,800 | — | — |
| 2014-04-28 | $28.10 | $33.91 | 4,857,800 | — | — |
| 2014-04-25 | $29.05 | $35.06 | 3,691,600 | — | — |
| 2014-04-24 | $29.39 | $35.47 | 2,205,800 | — | — |
| 2014-04-23 | $29.81 | $35.98 | 4,159,100 | — | — |
| 2014-04-22 | $30.99 | $37.40 | 3,413,500 | — | — |
| 2014-04-21 | $30.48 | $36.79 | 2,433,800 | — | — |
| 2014-04-17 | $30.40 | $36.69 | 5,443,800 | — | — |
| 2014-04-16 | $29.75 | $35.91 | 3,264,400 | — | — |
| 2014-04-15 | $29.19 | $35.23 | 5,574,700 | — | — |
| 2014-04-14 | $29.74 | $35.89 | 3,843,600 | — | — |
| 2014-04-11 | $30.01 | $36.22 | 3,777,800 | — | — |
| 2014-04-10 | $30.85 | $37.23 | 3,219,900 | — | — |
| 2014-04-09 | $31.71 | $38.27 | 3,614,200 | — | — |
| 2014-04-08 | $31.18 | $37.63 | 6,909,900 | — | — |
| 2014-04-07 | $30.76 | $37.13 | 7,431,300 | — | — |
| 2014-04-04 | $32.46 | $39.18 | 3,650,800 | — | — |
| 2014-04-03 | $33.25 | $40.13 | 3,473,600 | — | — |
| 2014-04-02 | $33.49 | $40.42 | 2,327,500 | — | — |
| 2014-04-01 | $33.48 | $40.41 | 2,934,800 | — | — |
| 2014-03-31 | $33.03 | $39.86 | 4,637,700 | — | — |
| 2014-03-28 | $32.60 | $39.35 | 3,843,300 | — | — |
| 2014-03-27 | $32.30 | $38.98 | 4,460,900 | — | — |
| 2014-03-26 | $32.01 | $38.63 | 3,117,900 | — | — |
| 2014-03-25 | $32.70 | $39.47 | 3,690,900 | — | — |
| 2014-03-24 | $32.70 | $39.47 | 3,398,100 | — | — |
| 2014-03-21 | $32.71 | $39.48 | 7,255,500 | — | — |
| 2014-03-20 | $32.17 | $38.83 | 5,234,600 | — | — |
| 2014-03-19 | $31.11 | $37.55 | 3,547,800 | — | — |
| 2014-03-18 | $31.20 | $37.66 | 3,937,400 | — | — |
| 2014-03-17 | $30.71 | $37.06 | 3,628,200 | — | — |
| 2014-03-14 | $31.32 | $37.80 | 2,973,800 | — | — |
| 2014-03-13 | $31.42 | $37.92 | 3,324,000 | — | — |
| 2014-03-12 | $31.62 | $38.16 | 3,077,600 | — | — |
| 2014-03-11 | $31.43 | $37.93 | 7,458,700 | — | — |
| 2014-03-10 | $30.97 | $37.38 | 3,358,600 | — | — |
| 2014-03-07 | $30.79 | $37.16 | 4,597,600 | — | — |
| 2014-03-06 | $31.31 | $37.79 | 5,092,900 | — | — |
| 2014-03-05 | $31.82 | $38.40 | 8,843,100 | — | — |
| 2014-03-04 | $31.79 | $38.37 | 6,049,100 | — | — |
| 2014-03-03 | $30.50 | $36.81 | 3,578,500 | — | — |
| 2014-02-28 | $30.50 | $36.81 | 3,240,900 | — | — |
| 2014-02-27 | $30.90 | $37.29 | 5,270,600 | — | — |
| 2014-02-26 | $30.33 | $36.61 | 5,019,600 | — | — |
| 2014-02-25 | $30.47 | $36.78 | 9,851,800 | — | — |
| 2014-02-24 | $32.31 | $39.00 | 8,052,700 | — | — |
| 2014-02-21 | $32.03 | $38.66 | 6,953,000 | — | — |
| 2014-02-20 | $31.57 | $38.10 | 2,677,800 | — | — |
| 2014-02-19 | $31.25 | $37.72 | 2,865,000 | — | — |
| 2014-02-18 | $31.20 | $37.66 | 3,336,000 | — | — |
| 2014-02-14 | $31.29 | $37.76 | 2,958,900 | — | — |
| 2014-02-13 | $30.89 | $37.28 | 4,609,000 | — | — |
| 2014-02-12 | $30.70 | $37.05 | 3,476,000 | — | — |
| 2014-02-11 | $30.31 | $36.58 | 3,677,000 | — | — |
| 2014-02-10 | $30.07 | $36.29 | 8,295,000 | — | — |
| 2014-02-07 | $30.43 | $36.73 | 7,761,000 | — | — |
| 2014-02-06 | $29.55 | $35.66 | 16,985,400 | — | — |
| 2014-02-05 | $31.75 | $38.32 | 14,457,300 | — | — |
| 2014-02-04 | $30.13 | $36.36 | 4,244,800 | — | — |
| 2014-02-03 | $29.53 | $35.64 | 9,266,000 | — | — |
| 2014-01-31 | $30.57 | $36.90 | 9,149,400 | — | — |
| 2014-01-30 | $30.73 | $37.09 | 8,107,500 | — | — |
| 2014-01-29 | $31.05 | $37.48 | 5,818,500 | — | — |
| 2014-01-28 | $32.31 | $39.00 | 4,382,900 | — | — |
| 2014-01-27 | $31.82 | $38.40 | 6,264,800 | — | — |
| 2014-01-24 | $31.68 | $38.24 | 6,803,300 | — | — |
| 2014-01-23 | $32.74 | $39.51 | 3,525,700 | — | — |
| 2014-01-22 | $33.44 | $40.36 | 3,867,800 | — | — |
| 2014-01-21 | $33.17 | $40.03 | 6,272,600 | — | — |
| 2014-01-17 | $32.51 | $39.24 | 5,353,200 | — | — |
| 2014-01-16 | $32.60 | $39.35 | 6,942,400 | — | — |
| 2014-01-15 | $32.53 | $39.26 | 5,347,300 | — | — |
| 2014-01-14 | $32.94 | $39.76 | 3,431,900 | — | — |
| 2014-01-13 | $32.49 | $39.21 | 4,332,600 | — | — |
| 2014-01-10 | $33.02 | $39.85 | 3,707,500 | — | — |
| 2014-01-09 | $33.03 | $39.86 | 7,223,600 | — | — |
| 2014-01-08 | $33.31 | $40.20 | 5,313,600 | — | — |
| 2014-01-07 | $33.22 | $40.09 | 7,008,000 | — | — |
| 2014-01-06 | $33.48 | $40.41 | 9,332,400 | — | — |
| 2014-01-03 | $32.28 | $38.96 | 8,686,100 | — | — |
| 2014-01-02 | $33.37 | $40.28 | 6,512,500 | — | — |