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
- 1980-03-17 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 | $30.82 | $171.84 | 1,238,800 | — | — |
| 2014-12-30 | $31.51 | $175.69 | 712,300 | — | — |
| 2014-12-29 | $31.58 | $176.08 | 913,300 | — | — |
| 2014-12-26 | $31.57 | $176.02 | 467,100 | — | — |
| 2014-12-24 | $31.46 | $175.41 | 490,400 | — | — |
| 2014-12-23 | $31.59 | $176.13 | 728,300 | — | — |
| 2014-12-22 | $31.74 | $176.97 | 1,176,600 | — | — |
| 2014-12-19 | $31.08 | $173.29 | 3,417,100 | — | — |
| 2014-12-18 | $31.07 | $173.23 | 1,554,500 | — | — |
| 2014-12-17 | $31.03 | $173.01 | 1,966,600 | — | — |
| 2014-12-16 | $30.46 | $169.83 | 2,149,200 | — | — |
| 2014-12-15 | $30.45 | $169.78 | 2,210,400 | — | — |
| 2014-12-12 | $31.07 | $173.23 | 1,401,900 | — | — |
| 2014-12-11 | $31.50 | $175.63 | 1,487,700 | — | — |
| 2014-12-10 | $31.27 | $174.35 | 1,136,900 | — | — |
| 2014-12-09 | $31.10 | $173.40 | 1,301,600 | — | — |
| 2014-12-08 | $30.95 | $172.56 | 1,214,300 | — | — |
| 2014-12-05 | $30.58 | $170.50 | 973,800 | — | — |
| 2014-12-04 | $30.77 | $171.56 | 1,136,500 | — | — |
| 2014-12-03 | $30.73 | $171.34 | 1,373,000 | — | — |
| 2014-12-02 | $30.97 | $172.68 | 1,466,800 | — | — |
| 2014-12-01 | $30.71 | $171.23 | 1,608,000 | — | — |
| 2014-11-28 | $30.78 | $171.62 | 751,400 | — | — |
| 2014-11-26 | $30.69 | $171.11 | 1,267,100 | — | — |
| 2014-11-25 | $30.21 | $168.44 | 1,557,200 | — | — |
| 2014-11-24 | $30.22 | $168.49 | 1,371,500 | — | — |
| 2014-11-21 | $29.99 | $167.21 | 1,456,300 | — | — |
| 2014-11-20 | $29.65 | $165.32 | 1,069,500 | — | — |
| 2014-11-19 | $29.66 | $165.37 | 1,336,700 | — | — |
| 2014-11-18 | $30.08 | $167.71 | 1,392,600 | — | — |
| 2014-11-17 | $30.05 | $167.55 | 1,272,700 | — | — |
| 2014-11-14 | $29.87 | $166.54 | 915,800 | — | — |
| 2014-11-13 | $30.26 | $168.72 | 1,239,600 | — | — |
| 2014-11-12 | $30.16 | $168.16 | 1,907,700 | — | — |
| 2014-11-11 | $30.53 | $170.22 | 1,039,400 | — | — |
| 2014-11-10 | $30.61 | $170.67 | 1,218,900 | — | — |
| 2014-11-07 | $30.18 | $168.27 | 1,361,000 | — | — |
| 2014-11-06 | $30.26 | $168.72 | 1,355,700 | — | — |
| 2014-11-05 | $30.50 | $170.06 | 1,121,100 | — | — |
| 2014-11-04 | $30.79 | $171.67 | 1,259,700 | — | — |
| 2014-11-03 | $30.71 | $171.23 | 1,500,800 | — | — |
| 2014-10-31 | $30.23 | $168.55 | 1,962,800 | — | — |
| 2014-10-30 | $29.66 | $165.37 | 1,326,700 | — | — |
| 2014-10-29 | $29.54 | $164.70 | 1,723,400 | — | — |
| 2014-10-28 | $29.58 | $164.93 | 1,372,800 | — | — |
| 2014-10-27 | $29.55 | $164.76 | 1,030,800 | — | — |
| 2014-10-24 | $29.33 | $163.53 | 1,481,700 | — | — |
| 2014-10-23 | $29.60 | $165.04 | 1,387,300 | — | — |
| 2014-10-22 | $29.30 | $163.36 | 1,198,400 | — | — |
| 2014-10-21 | $29.17 | $162.64 | 2,036,700 | — | — |
| 2014-10-20 | $29.13 | $162.42 | 1,224,300 | — | — |
| 2014-10-17 | $28.52 | $159.02 | 2,286,300 | — | — |
| 2014-10-16 | $28.82 | $160.69 | 2,608,400 | — | — |
| 2014-10-15 | $29.15 | $162.53 | 3,487,400 | — | — |
| 2014-10-14 | $28.84 | $160.80 | 2,754,700 | — | — |
| 2014-10-13 | $28.05 | $156.40 | 1,471,900 | — | — |
| 2014-10-10 | $27.90 | $155.56 | 1,482,000 | — | — |
| 2014-10-09 | $27.93 | $155.73 | 2,129,500 | — | — |
| 2014-10-08 | $27.80 | $155.00 | 1,515,000 | — | — |
| 2014-10-07 | $27.46 | $151.66 | 1,393,700 | — | — |
| 2014-10-06 | $27.53 | $152.04 | 1,093,400 | — | — |
| 2014-10-03 | $27.40 | $151.32 | 868,700 | — | — |
| 2014-10-02 | $27.36 | $151.10 | 1,107,100 | — | — |
| 2014-10-01 | $27.27 | $150.61 | 1,600,200 | — | — |
| 2014-09-30 | $27.25 | $150.50 | 1,405,000 | — | — |
| 2014-09-29 | $27.33 | $150.94 | 1,084,700 | — | — |
| 2014-09-26 | $27.45 | $151.60 | 992,300 | — | — |
| 2014-09-25 | $27.18 | $150.11 | 1,206,900 | — | — |
| 2014-09-24 | $27.27 | $150.61 | 1,288,400 | — | — |
| 2014-09-23 | $27.40 | $151.32 | 1,708,000 | — | — |
| 2014-09-22 | $27.64 | $152.65 | 1,854,600 | — | — |
| 2014-09-19 | $27.84 | $153.75 | 2,400,500 | — | — |
| 2014-09-18 | $27.86 | $153.86 | 973,000 | — | — |
| 2014-09-17 | $28.14 | $155.41 | 1,447,500 | — | — |
| 2014-09-16 | $28.36 | $156.63 | 1,812,900 | — | — |
| 2014-09-15 | $28.11 | $155.25 | 1,301,900 | — | — |
| 2014-09-12 | $28.32 | $156.41 | 1,257,500 | — | — |
| 2014-09-11 | $29.33 | $161.98 | 1,209,800 | — | — |
| 2014-09-10 | $29.31 | $161.87 | 1,778,900 | — | — |
| 2014-09-09 | $30.16 | $166.57 | 874,800 | — | — |
| 2014-09-08 | $30.30 | $167.34 | 1,124,500 | — | — |
| 2014-09-05 | $30.28 | $167.23 | 1,369,800 | — | — |
| 2014-09-04 | $30.05 | $165.96 | 1,094,100 | — | — |
| 2014-09-03 | $30.22 | $166.90 | 1,273,100 | — | — |
| 2014-09-02 | $29.98 | $165.57 | 1,640,400 | — | — |
| 2014-08-29 | $29.92 | $165.24 | 1,227,300 | — | — |
| 2014-08-28 | $29.76 | $164.36 | 584,700 | — | — |
| 2014-08-27 | $29.77 | $164.41 | 563,100 | — | — |
| 2014-08-26 | $29.77 | $164.41 | 665,500 | — | — |
| 2014-08-25 | $29.69 | $163.97 | 737,600 | — | — |
| 2014-08-22 | $29.71 | $164.08 | 708,700 | — | — |
| 2014-08-21 | $29.95 | $165.41 | 1,191,300 | — | — |
| 2014-08-20 | $29.94 | $165.35 | 1,435,200 | — | — |
| 2014-08-19 | $29.81 | $164.63 | 730,000 | — | — |
| 2014-08-18 | $29.82 | $164.69 | 931,000 | — | — |
| 2014-08-15 | $29.47 | $162.76 | 808,500 | — | — |
| 2014-08-14 | $29.51 | $162.98 | 812,200 | — | — |
| 2014-08-13 | $29.74 | $164.25 | 1,382,700 | — | — |
| 2014-08-12 | $29.42 | $162.48 | 1,277,600 | — | — |
| 2014-08-11 | $29.42 | $162.48 | 1,176,000 | — | — |
| 2014-08-08 | $29.29 | $161.76 | 932,200 | — | — |
| 2014-08-07 | $29.14 | $160.93 | 1,675,800 | — | — |
| 2014-08-06 | $28.99 | $160.11 | 880,100 | — | — |
| 2014-08-05 | $29.00 | $160.16 | 1,732,600 | — | — |
| 2014-08-04 | $29.17 | $161.10 | 1,247,100 | — | — |
| 2014-08-01 | $28.91 | $159.66 | 2,327,000 | — | — |
| 2014-07-31 | $29.08 | $160.60 | 2,517,700 | — | — |
| 2014-07-30 | $29.31 | $161.87 | 1,260,200 | — | — |
| 2014-07-29 | $28.95 | $159.88 | 1,745,800 | — | — |
| 2014-07-28 | $28.97 | $160.00 | 1,241,000 | — | — |
| 2014-07-25 | $28.62 | $158.06 | 726,700 | — | — |
| 2014-07-24 | $28.83 | $159.22 | 1,324,900 | — | — |
| 2014-07-23 | $28.64 | $158.17 | 929,400 | — | — |
| 2014-07-22 | $28.66 | $158.28 | 1,129,200 | — | — |
| 2014-07-21 | $28.55 | $157.68 | 1,039,800 | — | — |
| 2014-07-18 | $28.80 | $159.06 | 698,400 | — | — |
| 2014-07-17 | $28.61 | $158.01 | 798,600 | — | — |
| 2014-07-16 | $28.81 | $159.11 | 1,427,700 | — | — |
| 2014-07-15 | $28.81 | $159.11 | 1,111,400 | — | — |
| 2014-07-14 | $28.65 | $158.23 | 795,000 | — | — |
| 2014-07-11 | $28.50 | $157.40 | 662,100 | — | — |
| 2014-07-10 | $28.44 | $157.07 | 932,500 | — | — |
| 2014-07-09 | $28.36 | $156.63 | 786,900 | — | — |
| 2014-07-08 | $28.46 | $157.18 | 1,141,900 | — | — |
| 2014-07-07 | $28.49 | $155.91 | 870,500 | — | — |
| 2014-07-03 | $28.47 | $155.80 | 634,000 | — | — |
| 2014-07-02 | $28.62 | $156.62 | 934,000 | — | — |
| 2014-07-01 | $28.74 | $157.28 | 1,786,000 | — | — |
| 2014-06-30 | $28.63 | $156.67 | 1,711,600 | — | — |
| 2014-06-27 | $28.64 | $156.73 | 1,353,800 | — | — |
| 2014-06-26 | $28.47 | $155.80 | 986,300 | — | — |
| 2014-06-25 | $28.40 | $155.42 | 1,402,600 | — | — |
| 2014-06-24 | $28.20 | $154.32 | 1,117,500 | — | — |
| 2014-06-23 | $28.18 | $154.21 | 1,000,200 | — | — |
| 2014-06-20 | $28.28 | $154.76 | 1,630,700 | — | — |
| 2014-06-19 | $28.07 | $153.61 | 1,022,100 | — | — |
| 2014-06-18 | $27.74 | $151.80 | 1,439,800 | — | — |
| 2014-06-17 | $27.52 | $150.60 | 1,978,100 | — | — |
| 2014-06-16 | $27.50 | $150.49 | 1,098,100 | — | — |
| 2014-06-13 | $27.56 | $150.82 | 960,200 | — | — |
| 2014-06-12 | $27.45 | $150.22 | 1,136,600 | — | — |
| 2014-06-11 | $27.35 | $149.67 | 937,700 | — | — |
| 2014-06-10 | $27.33 | $149.56 | 1,297,600 | — | — |
| 2014-06-09 | $27.46 | $150.27 | 1,378,900 | — | — |
| 2014-06-06 | $28.02 | $153.34 | 1,301,900 | — | — |
| 2014-06-05 | $28.24 | $154.54 | 1,320,000 | — | — |
| 2014-06-04 | $27.75 | $151.86 | 939,100 | — | — |
| 2014-06-03 | $27.70 | $151.59 | 843,300 | — | — |
| 2014-06-02 | $27.60 | $151.04 | 1,484,600 | — | — |
| 2014-05-30 | $27.52 | $150.60 | 2,394,600 | — | — |
| 2014-05-29 | $27.51 | $150.55 | 1,233,300 | — | — |
| 2014-05-28 | $27.47 | $150.33 | 1,314,800 | — | — |
| 2014-05-27 | $27.64 | $151.26 | 1,337,400 | — | — |
| 2014-05-23 | $27.56 | $150.82 | 1,426,500 | — | — |
| 2014-05-22 | $27.46 | $150.27 | 1,505,500 | — | — |
| 2014-05-21 | $27.52 | $150.60 | 1,886,000 | — | — |
| 2014-05-20 | $27.63 | $151.20 | 1,992,500 | — | — |
| 2014-05-19 | $27.74 | $151.80 | 1,735,500 | — | — |
| 2014-05-16 | $27.61 | $151.09 | 1,626,100 | — | — |
| 2014-05-15 | $27.37 | $149.78 | 1,595,400 | — | — |
| 2014-05-14 | $27.26 | $149.18 | 1,594,100 | — | — |
| 2014-05-13 | $27.31 | $149.45 | 2,174,000 | — | — |
| 2014-05-12 | $27.41 | $150.00 | 1,934,600 | — | — |
| 2014-05-09 | $27.07 | $148.14 | 1,717,000 | — | — |
| 2014-05-08 | $26.98 | $147.64 | 1,763,400 | — | — |
| 2014-05-07 | $26.80 | $146.66 | 1,794,600 | — | — |
| 2014-05-06 | $26.37 | $144.31 | 903,900 | — | — |
| 2014-05-05 | $26.34 | $144.14 | 1,264,700 | — | — |
| 2014-05-02 | $26.23 | $143.54 | 1,977,000 | — | — |
| 2014-05-01 | $25.95 | $142.01 | 2,019,500 | — | — |
| 2014-04-30 | $25.86 | $141.52 | 2,209,900 | — | — |
| 2014-04-29 | $25.83 | $141.35 | 1,321,900 | — | — |
| 2014-04-28 | $25.83 | $141.35 | 1,900,400 | — | — |
| 2014-04-25 | $25.69 | $140.59 | 1,025,400 | — | — |
| 2014-04-24 | $25.84 | $141.41 | 793,700 | — | — |
| 2014-04-23 | $25.58 | $139.98 | 1,356,100 | — | — |
| 2014-04-22 | $25.75 | $140.91 | 874,400 | — | — |
| 2014-04-21 | $25.69 | $140.59 | 825,600 | — | — |
| 2014-04-17 | $25.43 | $139.16 | 1,292,800 | — | — |
| 2014-04-16 | $25.71 | $140.70 | 1,091,700 | — | — |
| 2014-04-15 | $25.48 | $139.44 | 1,358,200 | — | — |
| 2014-04-14 | $25.29 | $138.40 | 1,502,600 | — | — |
| 2014-04-11 | $25.28 | $138.34 | 2,058,400 | — | — |
| 2014-04-10 | $25.63 | $140.26 | 1,450,100 | — | — |
| 2014-04-09 | $25.83 | $141.35 | 1,527,500 | — | — |
| 2014-04-08 | $26.00 | $142.28 | 1,529,100 | — | — |
| 2014-04-07 | $25.62 | $140.20 | 1,446,200 | — | — |
| 2014-04-04 | $25.85 | $140.04 | 1,475,000 | — | — |
| 2014-04-03 | $25.71 | $139.28 | 1,010,200 | — | — |
| 2014-04-02 | $25.80 | $139.77 | 1,427,900 | — | — |
| 2014-04-01 | $25.86 | $140.09 | 1,752,300 | — | — |
| 2014-03-31 | $25.83 | $139.93 | 1,371,300 | — | — |
| 2014-03-28 | $25.68 | $139.12 | 1,039,900 | — | — |
| 2014-03-27 | $25.63 | $138.85 | 1,345,400 | — | — |
| 2014-03-26 | $25.58 | $138.58 | 1,401,800 | — | — |
| 2014-03-25 | $25.83 | $139.93 | 1,297,400 | — | — |
| 2014-03-24 | $25.23 | $136.68 | 2,487,300 | — | — |
| 2014-03-21 | $25.31 | $137.11 | 3,068,300 | — | — |
| 2014-03-20 | $25.46 | $137.93 | 1,086,300 | — | — |
| 2014-03-19 | $25.17 | $136.35 | 1,687,700 | — | — |
| 2014-03-18 | $25.82 | $139.88 | 832,600 | — | — |
| 2014-03-17 | $25.79 | $139.71 | 723,300 | — | — |
| 2014-03-14 | $25.72 | $139.33 | 1,249,300 | — | — |
| 2014-03-13 | $25.65 | $138.95 | 1,117,300 | — | — |
| 2014-03-12 | $25.87 | $140.15 | 1,230,200 | — | — |
| 2014-03-11 | $25.80 | $139.77 | 1,870,100 | — | — |
| 2014-03-10 | $25.66 | $139.01 | 1,606,800 | — | — |
| 2014-03-07 | $26.10 | $141.39 | 1,368,700 | — | — |
| 2014-03-06 | $26.32 | $142.58 | 1,172,600 | — | — |
| 2014-03-05 | $26.63 | $144.26 | 1,771,000 | — | — |
| 2014-03-04 | $26.56 | $143.88 | 1,853,400 | — | — |
| 2014-03-03 | $26.15 | $141.66 | 1,650,100 | — | — |
| 2014-02-28 | $25.81 | $139.82 | 3,432,500 | — | — |
| 2014-02-27 | $25.77 | $139.60 | 1,117,200 | — | — |
| 2014-02-26 | $25.82 | $139.88 | 1,975,900 | — | — |
| 2014-02-25 | $25.87 | $140.15 | 1,921,700 | — | — |
| 2014-02-24 | $25.65 | $138.95 | 1,568,100 | — | — |
| 2014-02-21 | $25.69 | $139.17 | 1,979,400 | — | — |
| 2014-02-20 | $25.77 | $139.60 | 1,105,000 | — | — |
| 2014-02-19 | $25.95 | $140.58 | 1,458,400 | — | — |
| 2014-02-18 | $25.94 | $140.53 | 1,054,300 | — | — |
| 2014-02-14 | $25.92 | $140.42 | 836,500 | — | — |
| 2014-02-13 | $25.89 | $140.26 | 1,953,000 | — | — |
| 2014-02-12 | $25.86 | $140.09 | 1,504,300 | — | — |
| 2014-02-11 | $26.05 | $141.12 | 2,385,200 | — | — |
| 2014-02-10 | $25.83 | $139.93 | 2,179,100 | — | — |
| 2014-02-07 | $25.59 | $138.63 | 2,326,700 | — | — |
| 2014-02-06 | $25.26 | $136.84 | 2,737,300 | — | — |
| 2014-02-05 | $24.74 | $134.03 | 2,903,400 | — | — |
| 2014-02-04 | $24.21 | $131.15 | 4,794,400 | — | — |
| 2014-02-03 | $24.05 | $130.29 | 3,970,500 | — | — |
| 2014-01-31 | $24.34 | $131.86 | 2,608,400 | — | — |
| 2014-01-30 | $24.40 | $132.18 | 2,397,300 | — | — |
| 2014-01-29 | $23.73 | $128.55 | 1,396,600 | — | — |
| 2014-01-28 | $23.78 | $128.82 | 1,740,800 | — | — |
| 2014-01-27 | $23.40 | $126.77 | 1,631,700 | — | — |
| 2014-01-24 | $23.72 | $128.50 | 1,277,500 | — | — |
| 2014-01-23 | $23.97 | $129.85 | 1,409,200 | — | — |
| 2014-01-22 | $24.22 | $131.21 | 1,640,700 | — | — |
| 2014-01-21 | $24.17 | $130.94 | 1,335,300 | — | — |
| 2014-01-17 | $23.91 | $129.53 | 1,734,700 | — | — |
| 2014-01-16 | $23.97 | $129.85 | 1,804,000 | — | — |
| 2014-01-15 | $23.83 | $129.10 | 1,393,600 | — | — |
| 2014-01-14 | $23.60 | $127.85 | 1,209,600 | — | — |
| 2014-01-13 | $23.36 | $126.55 | 1,522,800 | — | — |
| 2014-01-10 | $23.56 | $127.63 | 1,520,800 | — | — |
| 2014-01-09 | $23.46 | $127.09 | 1,579,300 | — | — |
| 2014-01-08 | $23.33 | $126.39 | 1,570,700 | — | — |
| 2014-01-07 | $23.73 | $127.28 | 1,799,100 | — | — |
| 2014-01-06 | $23.85 | $127.92 | 1,665,900 | — | — |
| 2014-01-03 | $23.68 | $127.01 | 1,429,700 | — | — |
| 2014-01-02 | $23.27 | $124.81 | 1,427,900 | — | — |