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
- 1993-06-29 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 | $26.47 | $98.44 | 588,600 | — | — |
| 2014-12-30 | $26.91 | $100.07 | 584,500 | — | — |
| 2014-12-29 | $26.98 | $100.33 | 782,900 | — | — |
| 2014-12-26 | $26.83 | $99.78 | 522,500 | — | — |
| 2014-12-24 | $26.82 | $99.74 | 703,700 | — | — |
| 2014-12-23 | $27.44 | $102.04 | 2,915,600 | — | — |
| 2014-12-22 | $24.71 | $91.89 | 1,127,900 | — | — |
| 2014-12-19 | $24.22 | $90.07 | 1,459,400 | — | — |
| 2014-12-18 | $24.37 | $90.63 | 2,365,500 | — | — |
| 2014-12-17 | $24.43 | $90.85 | 3,771,300 | — | — |
| 2014-12-16 | $23.22 | $86.35 | 4,134,800 | — | — |
| 2014-12-15 | $22.50 | $83.67 | 3,580,300 | — | — |
| 2014-12-12 | $24.04 | $89.40 | 3,362,300 | — | — |
| 2014-12-11 | $26.81 | $99.70 | 4,264,400 | — | — |
| 2014-12-10 | $26.62 | $98.99 | 4,646,000 | — | — |
| 2014-12-09 | $28.15 | $104.68 | 4,026,500 | — | — |
| 2014-12-08 | $29.20 | $108.59 | 2,480,200 | — | — |
| 2014-12-05 | $30.84 | $114.69 | 933,800 | — | — |
| 2014-12-04 | $31.19 | $115.99 | 995,700 | — | — |
| 2014-12-03 | $31.44 | $116.92 | 1,373,400 | — | — |
| 2014-12-02 | $31.04 | $115.43 | 3,171,200 | — | — |
| 2014-12-01 | $32.29 | $120.08 | 3,081,100 | — | — |
| 2014-11-28 | $33.44 | $124.36 | 1,584,700 | — | — |
| 2014-11-26 | $35.31 | $131.31 | 1,021,800 | — | — |
| 2014-11-25 | $35.27 | $131.16 | 2,180,100 | — | — |
| 2014-11-24 | $34.74 | $129.19 | 889,200 | — | — |
| 2014-11-21 | $34.31 | $127.59 | 1,720,600 | — | — |
| 2014-11-20 | $33.61 | $124.99 | 1,762,000 | — | — |
| 2014-11-19 | $33.11 | $123.13 | 1,434,500 | — | — |
| 2014-11-18 | $32.69 | $121.57 | 1,028,800 | — | — |
| 2014-11-17 | $33.17 | $123.35 | 1,113,600 | — | — |
| 2014-11-14 | $32.96 | $122.57 | 881,800 | — | — |
| 2014-11-13 | $33.15 | $123.28 | 1,250,000 | — | — |
| 2014-11-12 | $33.48 | $124.50 | 833,000 | — | — |
| 2014-11-11 | $33.99 | $126.40 | 421,900 | — | — |
| 2014-11-10 | $34.13 | $126.92 | 1,066,600 | — | — |
| 2014-11-07 | $34.09 | $126.77 | 1,177,400 | — | — |
| 2014-11-06 | $33.94 | $126.22 | 2,013,600 | — | — |
| 2014-11-05 | $33.58 | $124.88 | 1,868,300 | — | — |
| 2014-11-04 | $33.36 | $124.06 | 2,615,200 | — | — |
| 2014-11-03 | $35.42 | $131.72 | 2,198,500 | — | — |
| 2014-10-31 | $35.17 | $130.79 | 2,538,000 | — | — |
| 2014-10-30 | $32.57 | $121.12 | 1,398,200 | — | — |
| 2014-10-29 | $31.77 | $118.15 | 1,642,100 | — | — |
| 2014-10-28 | $31.74 | $118.03 | 1,401,200 | — | — |
| 2014-10-27 | $31.93 | $118.74 | 1,064,900 | — | — |
| 2014-10-24 | $32.15 | $119.56 | 1,240,100 | — | — |
| 2014-10-23 | $32.12 | $119.45 | 875,200 | — | — |
| 2014-10-22 | $32.47 | $120.75 | 1,555,500 | — | — |
| 2014-10-21 | $32.89 | $122.31 | 1,383,000 | — | — |
| 2014-10-20 | $31.39 | $116.73 | 899,700 | — | — |
| 2014-10-17 | $31.32 | $116.47 | 2,305,400 | — | — |
| 2014-10-16 | $30.26 | $112.53 | 2,085,300 | — | — |
| 2014-10-15 | $30.01 | $111.60 | 5,323,400 | — | — |
| 2014-10-14 | $30.80 | $114.54 | 1,900,600 | — | — |
| 2014-10-13 | $30.67 | $114.06 | 1,518,500 | — | — |
| 2014-10-10 | $31.28 | $116.32 | 2,980,900 | — | — |
| 2014-10-09 | $31.46 | $116.99 | 2,905,000 | — | — |
| 2014-10-08 | $32.85 | $122.16 | 2,822,500 | — | — |
| 2014-10-07 | $32.16 | $119.60 | 1,675,900 | — | — |
| 2014-10-06 | $33.52 | $124.65 | 1,107,100 | — | — |
| 2014-10-03 | $33.72 | $125.40 | 1,165,300 | — | — |
| 2014-10-02 | $33.31 | $123.87 | 3,651,900 | — | — |
| 2014-10-01 | $34.51 | $128.34 | 2,957,200 | — | — |
| 2014-09-30 | $36.99 | $137.56 | 1,312,500 | — | — |
| 2014-09-29 | $36.88 | $137.15 | 2,294,600 | — | — |
| 2014-09-26 | $37.08 | $137.89 | 1,385,400 | — | — |
| 2014-09-25 | $35.81 | $133.17 | 1,089,100 | — | — |
| 2014-09-24 | $37.22 | $138.41 | 1,035,800 | — | — |
| 2014-09-23 | $36.83 | $136.96 | 824,100 | — | — |
| 2014-09-22 | $36.26 | $134.84 | 873,000 | — | — |
| 2014-09-19 | $36.51 | $135.77 | 1,335,900 | — | — |
| 2014-09-18 | $36.53 | $135.85 | 807,300 | — | — |
| 2014-09-17 | $36.88 | $137.15 | 1,545,200 | — | — |
| 2014-09-16 | $37.55 | $139.64 | 2,058,700 | — | — |
| 2014-09-15 | $35.69 | $132.72 | 1,943,100 | — | — |
| 2014-09-12 | $35.69 | $132.72 | 2,002,300 | — | — |
| 2014-09-11 | $35.40 | $131.65 | 1,259,300 | — | — |
| 2014-09-10 | $34.84 | $129.56 | 1,681,700 | — | — |
| 2014-09-09 | $34.24 | $127.33 | 1,224,400 | — | — |
| 2014-09-08 | $34.16 | $127.03 | 727,200 | — | — |
| 2014-09-05 | $34.98 | $130.08 | 1,567,000 | — | — |
| 2014-09-04 | $34.98 | $130.08 | 2,815,100 | — | — |
| 2014-09-03 | $35.68 | $132.69 | 3,036,900 | — | — |
| 2014-09-02 | $33.71 | $125.36 | 728,200 | — | — |
| 2014-08-29 | $33.04 | $122.87 | 1,096,600 | — | — |
| 2014-08-28 | $33.04 | $122.87 | 738,800 | — | — |
| 2014-08-27 | $33.31 | $123.87 | 743,800 | — | — |
| 2014-08-26 | $33.40 | $124.21 | 621,200 | — | — |
| 2014-08-25 | $32.94 | $122.50 | 1,067,200 | — | — |
| 2014-08-22 | $32.45 | $120.67 | 794,200 | — | — |
| 2014-08-21 | $31.99 | $118.96 | 969,600 | — | — |
| 2014-08-20 | $32.20 | $119.74 | 1,770,700 | — | — |
| 2014-08-19 | $33.00 | $122.72 | 1,410,900 | — | — |
| 2014-08-18 | $33.61 | $124.99 | 2,013,400 | — | — |
| 2014-08-15 | $32.15 | $119.56 | 3,216,800 | — | — |
| 2014-08-14 | $30.97 | $115.17 | 1,837,000 | — | — |
| 2014-08-13 | $31.85 | $118.44 | 2,459,400 | — | — |
| 2014-08-12 | $31.80 | $118.26 | 4,175,300 | — | — |
| 2014-08-11 | $32.61 | $121.27 | 1,753,300 | — | — |
| 2014-08-08 | $33.76 | $125.55 | 1,929,400 | — | — |
| 2014-08-07 | $33.43 | $124.32 | 2,473,500 | — | — |
| 2014-08-06 | $33.92 | $126.14 | 2,805,100 | — | — |
| 2014-08-05 | $33.58 | $124.88 | 3,456,400 | — | — |
| 2014-08-04 | $34.17 | $127.07 | 2,230,300 | — | — |
| 2014-08-01 | $34.17 | $127.07 | 4,217,200 | — | — |
| 2014-07-31 | $35.38 | $131.57 | 6,834,500 | — | — |
| 2014-07-30 | $38.91 | $144.70 | 8,716,800 | — | — |
| 2014-07-29 | $35.59 | $132.35 | 4,103,200 | — | — |
| 2014-07-28 | $34.56 | $128.52 | 2,226,400 | — | — |
| 2014-07-25 | $35.90 | $133.50 | 1,846,100 | — | — |
| 2014-07-24 | $37.00 | $137.60 | 1,670,700 | — | — |
| 2014-07-23 | $35.96 | $133.73 | 2,749,500 | — | — |
| 2014-07-22 | $36.91 | $137.26 | 3,541,500 | — | — |
| 2014-07-21 | $37.21 | $138.38 | 3,110,300 | — | — |
| 2014-07-18 | $38.00 | $141.31 | 5,477,100 | — | — |
| 2014-07-17 | $35.73 | $132.87 | 2,191,100 | — | — |
| 2014-07-16 | $36.60 | $136.11 | 2,690,600 | — | — |
| 2014-07-15 | $36.47 | $135.62 | 1,635,400 | — | — |
| 2014-07-14 | $37.20 | $138.34 | 1,629,900 | — | — |
| 2014-07-11 | $37.97 | $141.20 | 1,873,700 | — | — |
| 2014-07-10 | $37.98 | $141.24 | 2,180,200 | — | — |
| 2014-07-09 | $37.15 | $138.15 | 4,331,700 | — | — |
| 2014-07-08 | $35.50 | $132.02 | 3,093,600 | — | — |
| 2014-07-07 | $34.28 | $127.48 | 1,365,600 | — | — |
| 2014-07-03 | $34.14 | $126.96 | 515,000 | — | — |
| 2014-07-02 | $34.22 | $126.72 | 1,267,700 | — | — |
| 2014-07-01 | $33.40 | $123.68 | 1,149,300 | — | — |
| 2014-06-30 | $32.68 | $121.02 | 1,124,000 | — | — |
| 2014-06-27 | $33.14 | $122.72 | 1,721,800 | — | — |
| 2014-06-26 | $33.54 | $124.20 | 1,687,900 | — | — |
| 2014-06-25 | $34.80 | $128.87 | 1,476,600 | — | — |
| 2014-06-24 | $34.55 | $127.94 | 3,751,000 | — | — |
| 2014-06-23 | $35.95 | $133.12 | 4,039,000 | — | — |
| 2014-06-20 | $33.76 | $125.01 | 4,844,600 | — | — |
| 2014-06-19 | $32.11 | $118.90 | 4,147,700 | — | — |
| 2014-06-18 | $32.31 | $119.64 | 9,014,700 | — | — |
| 2014-06-17 | $30.02 | $111.16 | 3,936,700 | — | — |
| 2014-06-16 | $29.00 | $107.39 | 7,493,800 | — | — |
| 2014-06-13 | $32.93 | $121.94 | 1,453,100 | — | — |
| 2014-06-12 | $32.68 | $121.02 | 1,941,900 | — | — |
| 2014-06-11 | $33.41 | $123.72 | 1,830,400 | — | — |
| 2014-06-10 | $32.99 | $122.16 | 2,826,900 | — | — |
| 2014-06-09 | $31.78 | $117.68 | 1,687,800 | — | — |
| 2014-06-06 | $30.81 | $114.09 | 999,000 | — | — |
| 2014-06-05 | $30.88 | $114.35 | 1,070,600 | — | — |
| 2014-06-04 | $31.04 | $114.94 | 1,650,800 | — | — |
| 2014-06-03 | $30.51 | $112.98 | 1,038,200 | — | — |
| 2014-06-02 | $30.40 | $112.57 | 1,263,500 | — | — |
| 2014-05-30 | $29.88 | $110.65 | 1,359,400 | — | — |
| 2014-05-29 | $29.70 | $109.98 | 1,493,000 | — | — |
| 2014-05-28 | $29.08 | $107.68 | 468,500 | — | — |
| 2014-05-27 | $29.19 | $108.09 | 997,800 | — | — |
| 2014-05-23 | $29.60 | $109.61 | 1,155,100 | — | — |
| 2014-05-22 | $29.00 | $107.39 | 1,159,000 | — | — |
| 2014-05-21 | $28.48 | $105.46 | 2,171,100 | — | — |
| 2014-05-20 | $29.56 | $109.46 | 989,500 | — | — |
| 2014-05-19 | $29.81 | $110.39 | 638,800 | — | — |
| 2014-05-16 | $29.43 | $108.98 | 2,228,600 | — | — |
| 2014-05-15 | $29.75 | $110.17 | 1,449,200 | — | — |
| 2014-05-14 | $30.44 | $112.72 | 1,106,900 | — | — |
| 2014-05-13 | $30.09 | $111.42 | 1,471,000 | — | — |
| 2014-05-12 | $30.57 | $113.20 | 1,098,600 | — | — |
| 2014-05-09 | $30.70 | $113.68 | 1,362,600 | — | — |
| 2014-05-08 | $31.76 | $117.61 | 2,240,600 | — | — |
| 2014-05-07 | $31.09 | $115.13 | 11,412,900 | — | — |
| 2014-05-06 | $28.18 | $104.35 | 1,019,400 | — | — |
| 2014-05-05 | $29.42 | $108.94 | 706,500 | — | — |
| 2014-05-02 | $28.59 | $105.87 | 421,800 | — | — |
| 2014-05-01 | $28.63 | $106.02 | 198,000 | — | — |
| 2014-04-30 | $28.46 | $105.39 | 447,500 | — | — |
| 2014-04-29 | $28.48 | $105.46 | 498,600 | — | — |
| 2014-04-28 | $27.90 | $103.31 | 724,300 | — | — |
| 2014-04-25 | $28.16 | $104.28 | 1,610,000 | — | — |
| 2014-04-24 | $29.43 | $108.98 | 585,600 | — | — |
| 2014-04-23 | $29.24 | $108.28 | 677,900 | — | — |
| 2014-04-22 | $29.74 | $110.13 | 520,600 | — | — |
| 2014-04-21 | $29.29 | $108.46 | 365,500 | — | — |
| 2014-04-17 | $29.54 | $109.39 | 435,800 | — | — |
| 2014-04-16 | $29.60 | $109.61 | 539,700 | — | — |
| 2014-04-15 | $29.26 | $108.35 | 884,600 | — | — |
| 2014-04-14 | $29.80 | $110.35 | 478,200 | — | — |
| 2014-04-11 | $29.76 | $110.20 | 1,405,700 | — | — |
| 2014-04-10 | $30.10 | $111.46 | 640,800 | — | — |
| 2014-04-09 | $30.65 | $113.50 | 891,300 | — | — |
| 2014-04-08 | $30.58 | $113.24 | 871,100 | — | — |
| 2014-04-07 | $30.70 | $113.68 | 841,900 | — | — |
| 2014-04-04 | $30.81 | $114.09 | 1,397,700 | — | — |
| 2014-04-03 | $30.93 | $114.53 | 845,300 | — | — |
| 2014-04-02 | $31.26 | $115.76 | 803,100 | — | — |
| 2014-04-01 | $31.02 | $114.87 | 784,900 | — | — |
| 2014-03-31 | $31.16 | $115.39 | 1,451,800 | — | — |
| 2014-03-28 | $30.36 | $112.42 | 1,944,700 | — | — |
| 2014-03-27 | $29.71 | $110.02 | 1,310,700 | — | — |
| 2014-03-26 | $29.28 | $108.42 | 1,378,900 | — | — |
| 2014-03-25 | $29.96 | $110.94 | 1,815,800 | — | — |
| 2014-03-24 | $29.72 | $110.05 | 587,900 | — | — |
| 2014-03-21 | $29.88 | $110.65 | 1,427,800 | — | — |
| 2014-03-20 | $29.22 | $108.20 | 1,108,500 | — | — |
| 2014-03-19 | $29.10 | $107.76 | 711,500 | — | — |
| 2014-03-18 | $28.84 | $106.80 | 1,513,000 | — | — |
| 2014-03-17 | $28.71 | $106.31 | 690,800 | — | — |
| 2014-03-14 | $27.62 | $102.28 | 916,600 | — | — |
| 2014-03-13 | $27.34 | $101.24 | 1,789,700 | — | — |
| 2014-03-12 | $28.06 | $103.91 | 2,353,000 | — | — |
| 2014-03-11 | $28.26 | $104.65 | 674,200 | — | — |
| 2014-03-10 | $28.39 | $105.13 | 655,500 | — | — |
| 2014-03-07 | $28.36 | $105.02 | 610,400 | — | — |
| 2014-03-06 | $28.50 | $105.54 | 1,196,200 | — | — |
| 2014-03-05 | $26.53 | $98.24 | 495,700 | — | — |
| 2014-03-04 | $26.71 | $98.91 | 604,400 | — | — |
| 2014-03-03 | $26.17 | $96.91 | 437,200 | — | — |
| 2014-02-28 | $26.91 | $99.65 | 739,200 | — | — |
| 2014-02-27 | $26.66 | $98.72 | 913,800 | — | — |
| 2014-02-26 | $26.87 | $99.50 | 712,600 | — | — |
| 2014-02-25 | $27.30 | $101.09 | 1,499,300 | — | — |
| 2014-02-24 | $28.29 | $104.76 | 1,273,300 | — | — |
| 2014-02-21 | $27.93 | $103.43 | 1,164,300 | — | — |
| 2014-02-20 | $27.25 | $100.91 | 1,441,000 | — | — |
| 2014-02-19 | $26.92 | $99.69 | 996,700 | — | — |
| 2014-02-18 | $27.62 | $102.28 | 2,116,800 | — | — |
| 2014-02-14 | $27.22 | $100.80 | 1,834,100 | — | — |
| 2014-02-13 | $26.74 | $99.02 | 2,823,800 | — | — |
| 2014-02-12 | $25.49 | $94.39 | 2,688,300 | — | — |
| 2014-02-11 | $24.02 | $88.95 | 2,368,900 | — | — |
| 2014-02-10 | $23.63 | $87.50 | 866,700 | — | — |
| 2014-02-07 | $24.43 | $90.47 | 786,300 | — | — |
| 2014-02-06 | $23.96 | $88.72 | 2,195,500 | — | — |
| 2014-02-05 | $23.24 | $86.06 | 2,719,300 | — | — |
| 2014-02-04 | $23.29 | $86.24 | 1,872,800 | — | — |
| 2014-02-03 | $21.85 | $80.91 | 2,493,700 | — | — |
| 2014-01-31 | $22.19 | $82.17 | 3,495,300 | — | — |
| 2014-01-30 | $23.10 | $85.54 | 4,175,800 | — | — |
| 2014-01-29 | $23.50 | $87.02 | 3,166,400 | — | — |
| 2014-01-28 | $25.23 | $93.43 | 3,138,500 | — | — |
| 2014-01-27 | $25.68 | $95.09 | 4,768,200 | — | — |
| 2014-01-24 | $23.02 | $85.24 | 4,778,100 | — | — |
| 2014-01-23 | $24.11 | $89.28 | 7,137,500 | — | — |
| 2014-01-22 | $28.40 | $105.17 | 2,377,000 | — | — |
| 2014-01-21 | $31.16 | $115.39 | 850,500 | — | — |
| 2014-01-17 | $30.77 | $113.94 | 1,093,800 | — | — |
| 2014-01-16 | $31.74 | $117.53 | 1,184,500 | — | — |
| 2014-01-15 | $31.76 | $117.61 | 826,500 | — | — |
| 2014-01-14 | $32.09 | $118.83 | 1,358,700 | — | — |
| 2014-01-13 | $32.25 | $119.42 | 897,500 | — | — |
| 2014-01-10 | $33.08 | $122.50 | 2,635,100 | — | — |
| 2014-01-09 | $32.40 | $119.98 | 1,384,200 | — | — |
| 2014-01-08 | $30.41 | $112.61 | 3,523,100 | — | — |
| 2014-01-07 | $32.63 | $120.83 | 1,738,100 | — | — |
| 2014-01-06 | $32.58 | $120.64 | 1,537,500 | — | — |
| 2014-01-03 | $32.30 | $119.61 | 655,600 | — | — |
| 2014-01-02 | $32.41 | $120.02 | 1,173,100 | — | — |