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
- 1990-07-20 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 | $26.54 | $26.54 | 1,392,700 | — | — |
| 2014-12-30 | $27.01 | $27.01 | 1,380,400 | — | — |
| 2014-12-29 | $27.09 | $27.09 | 878,300 | — | — |
| 2014-12-26 | $27.29 | $27.29 | 507,500 | — | — |
| 2014-12-24 | $27.34 | $27.34 | 447,800 | — | — |
| 2014-12-23 | $27.27 | $27.27 | 1,169,800 | — | — |
| 2014-12-22 | $27.53 | $27.53 | 803,900 | — | — |
| 2014-12-19 | $27.43 | $27.43 | 4,231,300 | — | — |
| 2014-12-18 | $27.17 | $27.17 | 1,617,500 | — | — |
| 2014-12-17 | $26.84 | $26.84 | 1,287,900 | — | — |
| 2014-12-16 | $26.51 | $26.51 | 1,659,400 | — | — |
| 2014-12-15 | $26.57 | $26.57 | 1,739,700 | — | — |
| 2014-12-12 | $27.19 | $27.19 | 1,539,200 | — | — |
| 2014-12-11 | $27.25 | $27.25 | 1,654,000 | — | — |
| 2014-12-10 | $27.00 | $27.00 | 1,919,400 | — | — |
| 2014-12-09 | $28.03 | $28.03 | 1,105,300 | — | — |
| 2014-12-08 | $27.83 | $27.83 | 1,496,900 | — | — |
| 2014-12-05 | $27.86 | $27.86 | 2,154,100 | — | — |
| 2014-12-04 | $28.40 | $28.40 | 1,065,700 | — | — |
| 2014-12-03 | $28.75 | $28.75 | 1,895,100 | — | — |
| 2014-12-02 | $27.78 | $27.78 | 1,027,100 | — | — |
| 2014-12-01 | $27.57 | $27.57 | 1,500,000 | — | — |
| 2014-11-28 | $28.13 | $28.13 | 670,900 | — | — |
| 2014-11-26 | $27.93 | $27.93 | 1,005,700 | — | — |
| 2014-11-25 | $28.15 | $28.15 | 1,394,000 | — | — |
| 2014-11-24 | $28.17 | $28.17 | 1,768,600 | — | — |
| 2014-11-21 | $28.43 | $28.43 | 1,599,900 | — | — |
| 2014-11-20 | $28.24 | $28.24 | 1,361,500 | — | — |
| 2014-11-19 | $28.25 | $28.25 | 1,782,700 | — | — |
| 2014-11-18 | $28.60 | $28.60 | 1,688,300 | — | — |
| 2014-11-17 | $28.68 | $28.68 | 1,207,600 | — | — |
| 2014-11-14 | $29.03 | $29.03 | 1,423,000 | — | — |
| 2014-11-13 | $29.19 | $29.19 | 2,349,900 | — | — |
| 2014-11-12 | $28.81 | $28.81 | 1,474,300 | — | — |
| 2014-11-11 | $28.46 | $28.46 | 1,404,800 | — | — |
| 2014-11-10 | $27.91 | $27.91 | 1,453,000 | — | — |
| 2014-11-07 | $27.31 | $27.31 | 2,323,700 | — | — |
| 2014-11-06 | $27.48 | $27.48 | 1,302,500 | — | — |
| 2014-11-05 | $27.28 | $27.28 | 1,931,900 | — | — |
| 2014-11-04 | $27.34 | $27.34 | 2,257,800 | — | — |
| 2014-11-03 | $26.91 | $26.91 | 3,666,000 | — | — |
| 2014-10-31 | $26.86 | $26.86 | 11,713,900 | — | — |
| 2014-10-30 | $30.43 | $30.43 | 1,357,000 | — | — |
| 2014-10-29 | $30.17 | $30.17 | 1,364,500 | — | — |
| 2014-10-28 | $30.93 | $30.93 | 1,221,600 | — | — |
| 2014-10-27 | $29.64 | $29.64 | 843,600 | — | — |
| 2014-10-24 | $29.61 | $29.61 | 814,600 | — | — |
| 2014-10-23 | $29.65 | $29.65 | 2,491,100 | — | — |
| 2014-10-22 | $28.63 | $28.63 | 1,217,400 | — | — |
| 2014-10-21 | $29.45 | $29.45 | 1,587,500 | — | — |
| 2014-10-20 | $28.93 | $28.93 | 1,196,100 | — | — |
| 2014-10-17 | $28.75 | $28.75 | 2,205,400 | — | — |
| 2014-10-16 | $29.02 | $29.02 | 2,117,400 | — | — |
| 2014-10-15 | $28.62 | $28.62 | 3,575,400 | — | — |
| 2014-10-14 | $28.37 | $28.37 | 2,304,000 | — | — |
| 2014-10-13 | $27.75 | $27.75 | 1,372,000 | — | — |
| 2014-10-10 | $27.79 | $27.79 | 3,164,400 | — | — |
| 2014-10-09 | $28.35 | $28.35 | 1,243,200 | — | — |
| 2014-10-08 | $28.93 | $28.93 | 2,065,000 | — | — |
| 2014-10-07 | $28.47 | $28.47 | 1,996,000 | — | — |
| 2014-10-06 | $29.51 | $29.51 | 1,443,300 | — | — |
| 2014-10-03 | $29.40 | $29.40 | 2,435,900 | — | — |
| 2014-10-02 | $29.46 | $29.46 | 1,833,600 | — | — |
| 2014-10-01 | $29.83 | $29.83 | 2,801,400 | — | — |
| 2014-09-30 | $30.50 | $30.50 | 1,950,600 | — | — |
| 2014-09-29 | $30.45 | $30.45 | 992,300 | — | — |
| 2014-09-26 | $30.85 | $30.85 | 1,230,800 | — | — |
| 2014-09-25 | $30.33 | $30.33 | 1,759,200 | — | — |
| 2014-09-24 | $30.21 | $30.21 | 1,412,600 | — | — |
| 2014-09-23 | $30.28 | $30.28 | 1,202,800 | — | — |
| 2014-09-22 | $30.56 | $30.56 | 955,300 | — | — |
| 2014-09-19 | $30.98 | $30.98 | 1,752,900 | — | — |
| 2014-09-18 | $31.72 | $31.72 | 596,900 | — | — |
| 2014-09-17 | $31.73 | $31.73 | 847,600 | — | — |
| 2014-09-16 | $31.80 | $31.80 | 1,291,600 | — | — |
| 2014-09-15 | $32.00 | $32.00 | 678,500 | — | — |
| 2014-09-12 | $32.63 | $32.63 | 805,700 | — | — |
| 2014-09-11 | $32.90 | $32.90 | 574,300 | — | — |
| 2014-09-10 | $33.07 | $33.07 | 1,479,400 | — | — |
| 2014-09-09 | $33.01 | $33.01 | 989,600 | — | — |
| 2014-09-08 | $33.13 | $33.13 | 876,700 | — | — |
| 2014-09-05 | $32.96 | $32.96 | 652,500 | — | — |
| 2014-09-04 | $32.82 | $32.82 | 995,800 | — | — |
| 2014-09-03 | $33.09 | $33.09 | 920,900 | — | — |
| 2014-09-02 | $33.45 | $33.45 | 1,369,000 | — | — |
| 2014-08-29 | $33.26 | $33.26 | 1,119,300 | — | — |
| 2014-08-28 | $33.00 | $33.00 | 1,340,300 | — | — |
| 2014-08-27 | $33.35 | $33.35 | 1,303,000 | — | — |
| 2014-08-26 | $33.80 | $33.80 | 1,124,000 | — | — |
| 2014-08-25 | $33.95 | $33.95 | 882,500 | — | — |
| 2014-08-22 | $34.10 | $34.10 | 1,004,200 | — | — |
| 2014-08-21 | $34.20 | $34.20 | 951,800 | — | — |
| 2014-08-20 | $33.87 | $33.87 | 1,002,600 | — | — |
| 2014-08-19 | $33.85 | $33.85 | 1,028,700 | — | — |
| 2014-08-18 | $33.98 | $33.98 | 980,700 | — | — |
| 2014-08-15 | $33.66 | $33.66 | 1,303,000 | — | — |
| 2014-08-14 | $33.63 | $33.63 | 1,250,100 | — | — |
| 2014-08-13 | $33.63 | $33.63 | 1,365,300 | — | — |
| 2014-08-12 | $33.17 | $33.17 | 1,162,800 | — | — |
| 2014-08-11 | $33.17 | $33.17 | 1,331,300 | — | — |
| 2014-08-08 | $32.94 | $32.94 | 1,471,200 | — | — |
| 2014-08-07 | $33.00 | $33.00 | 2,950,400 | — | — |
| 2014-08-06 | $32.45 | $32.45 | 3,134,400 | — | — |
| 2014-08-05 | $31.23 | $31.23 | 3,358,300 | — | — |
| 2014-08-04 | $31.37 | $31.37 | 2,527,000 | — | — |
| 2014-08-01 | $30.66 | $30.66 | 2,994,900 | — | — |
| 2014-07-31 | $30.90 | $30.90 | 2,812,400 | — | — |
| 2014-07-30 | $31.37 | $31.37 | 2,542,200 | — | — |
| 2014-07-29 | $30.93 | $30.93 | 1,828,500 | — | — |
| 2014-07-28 | $31.18 | $31.18 | 1,537,200 | — | — |
| 2014-07-25 | $31.44 | $31.44 | 1,147,700 | — | — |
| 2014-07-24 | $31.80 | $31.80 | 2,423,400 | — | — |
| 2014-07-23 | $31.79 | $31.79 | 994,900 | — | — |
| 2014-07-22 | $31.87 | $31.87 | 1,119,100 | — | — |
| 2014-07-21 | $31.70 | $31.70 | 1,426,300 | — | — |
| 2014-07-18 | $31.85 | $31.85 | 1,585,800 | — | — |
| 2014-07-17 | $31.46 | $31.46 | 1,960,100 | — | — |
| 2014-07-16 | $32.00 | $32.00 | 2,756,400 | — | — |
| 2014-07-15 | $32.16 | $32.16 | 1,169,600 | — | — |
| 2014-07-14 | $32.11 | $32.11 | 1,368,600 | — | — |
| 2014-07-11 | $32.39 | $32.39 | 1,786,400 | — | — |
| 2014-07-10 | $32.59 | $32.59 | 3,393,900 | — | — |
| 2014-07-09 | $33.40 | $33.40 | 1,276,700 | — | — |
| 2014-07-08 | $33.27 | $33.27 | 2,632,800 | — | — |
| 2014-07-07 | $34.15 | $34.15 | 1,854,600 | — | — |
| 2014-07-03 | $34.89 | $34.89 | 2,085,300 | — | — |
| 2014-07-02 | $34.23 | $34.23 | 5,292,500 | — | — |
| 2014-07-01 | $37.36 | $37.36 | 1,612,400 | — | — |
| 2014-06-30 | $36.95 | $36.95 | 1,976,500 | — | — |
| 2014-06-27 | $37.10 | $37.10 | 1,727,500 | — | — |
| 2014-06-26 | $37.05 | $37.05 | 664,600 | — | — |
| 2014-06-25 | $37.07 | $37.07 | 1,149,600 | — | — |
| 2014-06-24 | $37.07 | $37.07 | 956,500 | — | — |
| 2014-06-23 | $37.67 | $37.67 | 912,800 | — | — |
| 2014-06-20 | $37.94 | $37.94 | 2,880,200 | — | — |
| 2014-06-19 | $38.20 | $38.20 | 891,400 | — | — |
| 2014-06-18 | $38.33 | $38.33 | 1,356,800 | — | — |
| 2014-06-17 | $38.53 | $38.53 | 1,735,000 | — | — |
| 2014-06-16 | $38.06 | $38.06 | 1,508,200 | — | — |
| 2014-06-13 | $38.26 | $38.26 | 1,323,000 | — | — |
| 2014-06-12 | $38.67 | $38.67 | 1,160,500 | — | — |
| 2014-06-11 | $38.81 | $38.81 | 844,600 | — | — |
| 2014-06-10 | $38.64 | $38.64 | 1,030,900 | — | — |
| 2014-06-09 | $38.98 | $38.98 | 1,494,700 | — | — |
| 2014-06-06 | $38.11 | $38.11 | 1,041,800 | — | — |
| 2014-06-05 | $37.57 | $37.57 | 1,190,500 | — | — |
| 2014-06-04 | $36.69 | $36.69 | 737,600 | — | — |
| 2014-06-03 | $36.27 | $36.27 | 1,310,400 | — | — |
| 2014-06-02 | $35.88 | $35.88 | 531,700 | — | — |
| 2014-05-30 | $36.07 | $36.07 | 739,600 | — | — |
| 2014-05-29 | $36.21 | $36.21 | 790,900 | — | — |
| 2014-05-28 | $35.93 | $35.93 | 1,131,100 | — | — |
| 2014-05-27 | $35.63 | $35.63 | 884,100 | — | — |
| 2014-05-23 | $35.61 | $35.61 | 729,300 | — | — |
| 2014-05-22 | $35.18 | $35.18 | 636,600 | — | — |
| 2014-05-21 | $35.15 | $35.15 | 1,011,300 | — | — |
| 2014-05-20 | $34.86 | $34.86 | 1,073,900 | — | — |
| 2014-05-19 | $35.11 | $35.11 | 1,170,500 | — | — |
| 2014-05-16 | $35.04 | $35.04 | 638,100 | — | — |
| 2014-05-15 | $34.67 | $34.67 | 1,233,500 | — | — |
| 2014-05-14 | $35.26 | $35.26 | 1,092,400 | — | — |
| 2014-05-13 | $35.32 | $35.32 | 1,461,500 | — | — |
| 2014-05-12 | $35.58 | $35.58 | 1,306,900 | — | — |
| 2014-05-09 | $35.02 | $35.02 | 2,143,600 | — | — |
| 2014-05-08 | $35.02 | $35.02 | 3,021,600 | — | — |
| 2014-05-07 | $35.08 | $35.08 | 9,679,400 | — | — |
| 2014-05-06 | $38.17 | $38.17 | 1,315,300 | — | — |
| 2014-05-05 | $38.51 | $38.51 | 1,601,900 | — | — |
| 2014-05-02 | $39.07 | $39.07 | 772,000 | — | — |
| 2014-05-01 | $38.86 | $38.86 | 832,400 | — | — |
| 2014-04-30 | $38.43 | $38.43 | 980,900 | — | — |
| 2014-04-29 | $38.25 | $38.25 | 1,460,900 | — | — |
| 2014-04-28 | $38.39 | $38.39 | 1,523,200 | — | — |
| 2014-04-25 | $38.47 | $38.47 | 1,623,700 | — | — |
| 2014-04-24 | $38.97 | $38.97 | 1,143,600 | — | — |
| 2014-04-23 | $38.96 | $38.96 | 1,512,600 | — | — |
| 2014-04-22 | $39.66 | $39.66 | 1,149,000 | — | — |
| 2014-04-21 | $39.56 | $39.56 | 990,000 | — | — |
| 2014-04-17 | $39.50 | $39.50 | 1,793,600 | — | — |
| 2014-04-16 | $38.75 | $38.75 | 1,960,000 | — | — |
| 2014-04-15 | $37.76 | $37.76 | 1,329,700 | — | — |
| 2014-04-14 | $37.14 | $37.14 | 1,031,900 | — | — |
| 2014-04-11 | $36.63 | $36.63 | 733,300 | — | — |
| 2014-04-10 | $37.25 | $37.25 | 1,039,300 | — | — |
| 2014-04-09 | $38.78 | $38.78 | 870,200 | — | — |
| 2014-04-08 | $37.65 | $37.65 | 902,700 | — | — |
| 2014-04-07 | $37.23 | $37.23 | 1,515,000 | — | — |
| 2014-04-04 | $38.38 | $38.38 | 1,118,900 | — | — |
| 2014-04-03 | $39.71 | $39.71 | 1,238,900 | — | — |
| 2014-04-02 | $39.81 | $39.81 | 1,174,700 | — | — |
| 2014-04-01 | $39.30 | $39.30 | 1,316,300 | — | — |
| 2014-03-31 | $38.87 | $38.87 | 1,506,300 | — | — |
| 2014-03-28 | $38.15 | $38.15 | 584,200 | — | — |
| 2014-03-27 | $38.13 | $38.13 | 1,359,500 | — | — |
| 2014-03-26 | $38.16 | $38.16 | 2,133,900 | — | — |
| 2014-03-25 | $38.48 | $38.48 | 2,293,900 | — | — |
| 2014-03-24 | $38.35 | $38.35 | 1,530,800 | — | — |
| 2014-03-21 | $38.19 | $38.19 | 4,634,400 | — | — |
| 2014-03-20 | $38.54 | $38.54 | 1,576,600 | — | — |
| 2014-03-19 | $38.60 | $38.60 | 934,900 | — | — |
| 2014-03-18 | $38.87 | $38.87 | 677,400 | — | — |
| 2014-03-17 | $38.48 | $38.48 | 1,160,900 | — | — |
| 2014-03-14 | $38.00 | $38.00 | 1,518,700 | — | — |
| 2014-03-13 | $37.74 | $37.74 | 1,152,900 | — | — |
| 2014-03-12 | $39.07 | $39.07 | 1,239,500 | — | — |
| 2014-03-11 | $39.02 | $39.02 | 885,100 | — | — |
| 2014-03-10 | $39.26 | $39.26 | 1,204,500 | — | — |
| 2014-03-07 | $39.51 | $39.51 | 1,328,700 | — | — |
| 2014-03-06 | $39.96 | $39.96 | 1,816,900 | — | — |
| 2014-03-05 | $39.81 | $39.81 | 2,615,000 | — | — |
| 2014-03-04 | $38.99 | $38.99 | 1,619,600 | — | — |
| 2014-03-03 | $38.25 | $38.25 | 1,949,900 | — | — |
| 2014-02-28 | $38.15 | $38.15 | 1,277,000 | — | — |
| 2014-02-27 | $38.17 | $38.17 | 859,600 | — | — |
| 2014-02-26 | $38.20 | $38.20 | 892,700 | — | — |
| 2014-02-25 | $37.97 | $37.97 | 1,375,000 | — | — |
| 2014-02-24 | $38.44 | $38.44 | 1,312,300 | — | — |
| 2014-02-21 | $38.41 | $38.41 | 1,459,000 | — | — |
| 2014-02-20 | $38.64 | $38.64 | 1,064,100 | — | — |
| 2014-02-19 | $38.16 | $38.16 | 2,410,300 | — | — |
| 2014-02-18 | $37.33 | $37.33 | 1,462,100 | — | — |
| 2014-02-14 | $37.17 | $37.17 | 1,304,200 | — | — |
| 2014-02-13 | $36.92 | $36.92 | 2,538,100 | — | — |
| 2014-02-12 | $37.19 | $37.19 | 6,882,600 | — | — |
| 2014-02-11 | $32.62 | $32.62 | 2,260,900 | — | — |
| 2014-02-10 | $32.02 | $32.02 | 1,630,700 | — | — |
| 2014-02-07 | $31.98 | $31.98 | 1,189,300 | — | — |
| 2014-02-06 | $31.29 | $31.29 | 1,592,700 | — | — |
| 2014-02-05 | $31.09 | $31.09 | 1,818,800 | — | — |
| 2014-02-04 | $31.19 | $31.19 | 2,231,100 | — | — |
| 2014-02-03 | $30.78 | $30.78 | 3,308,900 | — | — |
| 2014-01-31 | $32.33 | $32.33 | 1,723,100 | — | — |
| 2014-01-30 | $33.05 | $33.05 | 1,534,700 | — | — |
| 2014-01-29 | $32.42 | $32.42 | 1,413,200 | — | — |
| 2014-01-28 | $32.67 | $32.67 | 1,334,700 | — | — |
| 2014-01-27 | $32.34 | $32.34 | 1,427,000 | — | — |
| 2014-01-24 | $32.52 | $32.52 | 1,757,500 | — | — |
| 2014-01-23 | $33.85 | $33.85 | 1,079,600 | — | — |
| 2014-01-22 | $34.46 | $34.46 | 1,597,200 | — | — |
| 2014-01-21 | $34.32 | $34.32 | 1,604,600 | — | — |
| 2014-01-17 | $34.08 | $34.08 | 953,000 | — | — |
| 2014-01-16 | $34.70 | $34.70 | 754,100 | — | — |
| 2014-01-15 | $34.70 | $34.70 | 777,000 | — | — |
| 2014-01-14 | $34.36 | $34.36 | 744,400 | — | — |
| 2014-01-13 | $33.67 | $33.67 | 1,159,900 | — | — |
| 2014-01-10 | $33.63 | $33.63 | 862,600 | — | — |
| 2014-01-09 | $33.58 | $33.58 | 685,400 | — | — |
| 2014-01-08 | $33.51 | $33.51 | 1,515,500 | — | — |
| 2014-01-07 | $33.95 | $33.95 | 1,187,800 | — | — |
| 2014-01-06 | $33.97 | $33.97 | 1,490,000 | — | — |
| 2014-01-03 | $34.57 | $34.57 | 820,800 | — | — |
| 2014-01-02 | $34.44 | $34.44 | 912,500 | — | — |