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 | $28.51 | $53.49 | 1,470,800 | — | — |
| 2014-12-30 | $28.67 | $53.79 | 957,700 | — | — |
| 2014-12-29 | $28.72 | $53.89 | 1,596,600 | — | — |
| 2014-12-26 | $28.56 | $53.59 | 1,014,900 | — | — |
| 2014-12-24 | $28.52 | $53.51 | 1,176,800 | — | — |
| 2014-12-23 | $28.53 | $53.53 | 2,204,100 | — | — |
| 2014-12-22 | $28.18 | $52.88 | 1,984,300 | — | — |
| 2014-12-19 | $28.39 | $53.27 | 9,852,600 | — | — |
| 2014-12-18 | $28.20 | $52.91 | 2,342,700 | — | — |
| 2014-12-17 | $27.45 | $51.51 | 3,567,600 | — | — |
| 2014-12-16 | $26.74 | $50.17 | 3,680,100 | — | — |
| 2014-12-15 | $26.82 | $50.32 | 2,975,300 | — | — |
| 2014-12-12 | $26.98 | $50.62 | 2,933,000 | — | — |
| 2014-12-11 | $27.41 | $51.43 | 2,642,100 | — | — |
| 2014-12-10 | $27.52 | $51.64 | 2,700,300 | — | — |
| 2014-12-09 | $28.28 | $53.06 | 3,209,800 | — | — |
| 2014-12-08 | $28.49 | $53.46 | 3,777,200 | — | — |
| 2014-12-05 | $28.60 | $53.66 | 4,964,100 | — | — |
| 2014-12-04 | $27.82 | $52.20 | 1,296,700 | — | — |
| 2014-12-03 | $27.86 | $52.27 | 1,698,600 | — | — |
| 2014-12-02 | $27.53 | $51.66 | 1,770,900 | — | — |
| 2014-12-01 | $27.26 | $51.15 | 3,945,000 | — | — |
| 2014-11-28 | $28.06 | $52.65 | 1,766,200 | — | — |
| 2014-11-26 | $28.89 | $54.21 | 887,200 | — | — |
| 2014-11-25 | $29.02 | $54.45 | 2,446,500 | — | — |
| 2014-11-24 | $29.33 | $55.03 | 1,319,300 | — | — |
| 2014-11-21 | $29.18 | $54.75 | 2,998,100 | — | — |
| 2014-11-20 | $28.99 | $54.40 | 1,849,300 | — | — |
| 2014-11-19 | $28.68 | $53.81 | 1,747,900 | — | — |
| 2014-11-18 | $29.00 | $54.41 | 1,069,400 | — | — |
| 2014-11-17 | $28.89 | $54.13 | 1,963,500 | — | — |
| 2014-11-14 | $29.14 | $54.60 | 1,608,200 | — | — |
| 2014-11-13 | $29.28 | $54.86 | 2,139,600 | — | — |
| 2014-11-12 | $29.76 | $55.76 | 1,450,100 | — | — |
| 2014-11-11 | $29.59 | $55.44 | 1,090,200 | — | — |
| 2014-11-10 | $29.67 | $55.59 | 1,568,700 | — | — |
| 2014-11-07 | $29.67 | $55.59 | 1,490,100 | — | — |
| 2014-11-06 | $29.69 | $55.63 | 1,400,700 | — | — |
| 2014-11-05 | $29.50 | $55.28 | 2,001,500 | — | — |
| 2014-11-04 | $29.38 | $55.05 | 2,434,700 | — | — |
| 2014-11-03 | $29.06 | $54.45 | 1,415,300 | — | — |
| 2014-10-31 | $28.97 | $54.28 | 2,265,200 | — | — |
| 2014-10-30 | $28.68 | $53.74 | 1,497,400 | — | — |
| 2014-10-29 | $28.78 | $53.93 | 2,093,300 | — | — |
| 2014-10-28 | $28.41 | $53.23 | 1,823,400 | — | — |
| 2014-10-27 | $27.65 | $51.81 | 2,051,700 | — | — |
| 2014-10-24 | $27.53 | $51.58 | 2,226,100 | — | — |
| 2014-10-23 | $27.44 | $51.42 | 2,959,400 | — | — |
| 2014-10-22 | $27.08 | $50.74 | 2,417,200 | — | — |
| 2014-10-21 | $27.21 | $50.98 | 6,145,200 | — | — |
| 2014-10-20 | $26.23 | $49.15 | 3,375,700 | — | — |
| 2014-10-17 | $26.33 | $49.34 | 3,534,800 | — | — |
| 2014-10-16 | $26.20 | $49.09 | 2,948,000 | — | — |
| 2014-10-15 | $25.96 | $48.64 | 7,145,900 | — | — |
| 2014-10-14 | $26.67 | $49.97 | 4,646,600 | — | — |
| 2014-10-13 | $26.98 | $50.55 | 2,576,200 | — | — |
| 2014-10-10 | $27.33 | $51.21 | 2,372,800 | — | — |
| 2014-10-09 | $27.64 | $51.79 | 2,546,000 | — | — |
| 2014-10-08 | $28.33 | $53.08 | 2,554,100 | — | — |
| 2014-10-07 | $28.01 | $52.48 | 2,647,000 | — | — |
| 2014-10-06 | $28.59 | $53.57 | 1,674,700 | — | — |
| 2014-10-03 | $28.85 | $54.06 | 2,055,900 | — | — |
| 2014-10-02 | $28.52 | $53.44 | 2,571,100 | — | — |
| 2014-10-01 | $28.54 | $53.48 | 2,534,000 | — | — |
| 2014-09-30 | $29.06 | $54.45 | 2,804,900 | — | — |
| 2014-09-29 | $29.19 | $54.69 | 2,338,700 | — | — |
| 2014-09-26 | $29.23 | $54.77 | 2,373,900 | — | — |
| 2014-09-25 | $28.92 | $54.19 | 2,832,900 | — | — |
| 2014-09-24 | $29.30 | $54.90 | 1,961,900 | — | — |
| 2014-09-23 | $29.27 | $54.84 | 3,744,400 | — | — |
| 2014-09-22 | $29.65 | $55.56 | 3,007,900 | — | — |
| 2014-09-19 | $30.01 | $56.23 | 5,361,300 | — | — |
| 2014-09-18 | $29.87 | $55.97 | 4,025,500 | — | — |
| 2014-09-17 | $29.53 | $55.33 | 3,073,300 | — | — |
| 2014-09-16 | $29.19 | $54.69 | 2,737,400 | — | — |
| 2014-09-15 | $29.45 | $55.18 | 2,469,000 | — | — |
| 2014-09-12 | $29.58 | $55.43 | 2,559,800 | — | — |
| 2014-09-11 | $29.29 | $54.88 | 2,188,800 | — | — |
| 2014-09-10 | $29.15 | $54.62 | 2,157,300 | — | — |
| 2014-09-09 | $28.71 | $53.80 | 1,638,200 | — | — |
| 2014-09-08 | $28.97 | $54.28 | 1,956,800 | — | — |
| 2014-09-05 | $29.07 | $54.47 | 2,289,800 | — | — |
| 2014-09-04 | $29.23 | $54.77 | 1,979,700 | — | — |
| 2014-09-03 | $29.22 | $54.75 | 2,406,200 | — | — |
| 2014-09-02 | $29.36 | $55.01 | 1,791,000 | — | — |
| 2014-08-29 | $29.14 | $54.60 | 2,365,200 | — | — |
| 2014-08-28 | $29.14 | $54.60 | 2,022,800 | — | — |
| 2014-08-27 | $29.34 | $54.98 | 2,830,200 | — | — |
| 2014-08-26 | $29.25 | $54.81 | 1,258,400 | — | — |
| 2014-08-25 | $29.15 | $54.62 | 1,342,500 | — | — |
| 2014-08-22 | $29.04 | $54.41 | 2,561,100 | — | — |
| 2014-08-21 | $29.01 | $54.36 | 3,517,400 | — | — |
| 2014-08-20 | $28.65 | $53.68 | 2,024,200 | — | — |
| 2014-08-19 | $28.37 | $53.16 | 1,509,200 | — | — |
| 2014-08-18 | $28.47 | $53.27 | 1,403,300 | — | — |
| 2014-08-15 | $28.12 | $52.62 | 1,564,800 | — | — |
| 2014-08-14 | $28.22 | $52.80 | 1,261,600 | — | — |
| 2014-08-13 | $27.98 | $52.35 | 2,335,900 | — | — |
| 2014-08-12 | $27.79 | $52.00 | 1,793,900 | — | — |
| 2014-08-11 | $27.85 | $52.11 | 1,394,700 | — | — |
| 2014-08-08 | $27.94 | $52.28 | 2,626,100 | — | — |
| 2014-08-07 | $27.55 | $51.55 | 3,332,900 | — | — |
| 2014-08-06 | $27.98 | $52.35 | 2,748,200 | — | — |
| 2014-08-05 | $28.03 | $52.45 | 3,093,900 | — | — |
| 2014-08-04 | $28.13 | $52.63 | 4,658,000 | — | — |
| 2014-08-01 | $28.36 | $53.06 | 5,572,900 | — | — |
| 2014-07-31 | $28.82 | $53.93 | 4,320,100 | — | — |
| 2014-07-30 | $29.06 | $54.37 | 7,245,400 | — | — |
| 2014-07-29 | $29.33 | $54.88 | 5,593,400 | — | — |
| 2014-07-28 | $29.42 | $55.05 | 15,091,700 | — | — |
| 2014-07-25 | $30.06 | $56.25 | 4,663,600 | — | — |
| 2014-07-24 | $29.49 | $55.18 | 1,042,400 | — | — |
| 2014-07-23 | $29.05 | $54.36 | 1,354,700 | — | — |
| 2014-07-22 | $29.15 | $54.54 | 2,805,500 | — | — |
| 2014-07-21 | $28.64 | $53.59 | 1,273,500 | — | — |
| 2014-07-18 | $28.78 | $53.85 | 1,479,300 | — | — |
| 2014-07-17 | $28.52 | $53.36 | 2,860,200 | — | — |
| 2014-07-16 | $29.26 | $54.75 | 1,305,800 | — | — |
| 2014-07-15 | $29.46 | $55.12 | 2,509,900 | — | — |
| 2014-07-14 | $29.53 | $55.25 | 1,484,200 | — | — |
| 2014-07-11 | $29.70 | $55.57 | 1,666,500 | — | — |
| 2014-07-10 | $29.37 | $54.95 | 1,945,100 | — | — |
| 2014-07-09 | $29.74 | $55.65 | 1,779,100 | — | — |
| 2014-07-08 | $29.39 | $54.99 | 1,694,100 | — | — |
| 2014-07-07 | $29.77 | $55.70 | 1,986,900 | — | — |
| 2014-07-03 | $29.77 | $55.70 | 1,428,000 | — | — |
| 2014-07-02 | $29.34 | $54.90 | 1,417,600 | — | — |
| 2014-07-01 | $29.50 | $55.20 | 1,849,700 | — | — |
| 2014-06-30 | $29.47 | $55.14 | 1,358,900 | — | — |
| 2014-06-27 | $29.64 | $55.46 | 2,157,500 | — | — |
| 2014-06-26 | $29.77 | $55.70 | 1,120,700 | — | — |
| 2014-06-25 | $29.64 | $55.46 | 1,963,000 | — | — |
| 2014-06-24 | $29.61 | $55.40 | 1,712,100 | — | — |
| 2014-06-23 | $30.04 | $56.21 | 1,542,000 | — | — |
| 2014-06-20 | $30.11 | $56.34 | 3,417,400 | — | — |
| 2014-06-19 | $29.75 | $55.67 | 921,800 | — | — |
| 2014-06-18 | $29.81 | $55.78 | 2,072,500 | — | — |
| 2014-06-17 | $29.77 | $55.70 | 2,694,200 | — | — |
| 2014-06-16 | $29.18 | $54.60 | 1,328,800 | — | — |
| 2014-06-13 | $29.62 | $55.42 | 1,619,600 | — | — |
| 2014-06-12 | $29.55 | $55.29 | 2,212,200 | — | — |
| 2014-06-11 | $29.83 | $55.82 | 1,065,000 | — | — |
| 2014-06-10 | $30.10 | $56.32 | 839,600 | — | — |
| 2014-06-09 | $30.06 | $56.25 | 2,289,600 | — | — |
| 2014-06-06 | $29.79 | $55.74 | 2,154,300 | — | — |
| 2014-06-05 | $29.33 | $54.88 | 1,189,700 | — | — |
| 2014-06-04 | $28.89 | $54.06 | 904,900 | — | — |
| 2014-06-03 | $28.96 | $54.19 | 1,109,100 | — | — |
| 2014-06-02 | $28.84 | $53.96 | 1,695,700 | — | — |
| 2014-05-30 | $28.59 | $53.50 | 876,800 | — | — |
| 2014-05-29 | $28.60 | $53.51 | 1,196,600 | — | — |
| 2014-05-28 | $28.47 | $53.27 | 1,553,800 | — | — |
| 2014-05-27 | $28.50 | $53.33 | 1,496,800 | — | — |
| 2014-05-23 | $28.43 | $53.20 | 994,000 | — | — |
| 2014-05-22 | $28.43 | $53.20 | 1,143,900 | — | — |
| 2014-05-21 | $28.39 | $53.12 | 1,259,200 | — | — |
| 2014-05-20 | $28.20 | $52.77 | 1,663,500 | — | — |
| 2014-05-19 | $28.30 | $52.88 | 1,096,900 | — | — |
| 2014-05-16 | $28.02 | $52.35 | 1,552,400 | — | — |
| 2014-05-15 | $28.27 | $52.82 | 1,789,300 | — | — |
| 2014-05-14 | $28.42 | $53.10 | 1,954,800 | — | — |
| 2014-05-13 | $29.23 | $54.62 | 1,633,900 | — | — |
| 2014-05-12 | $29.61 | $55.33 | 6,201,900 | — | — |
| 2014-05-09 | $29.04 | $54.26 | 2,207,500 | — | — |
| 2014-05-08 | $28.97 | $54.13 | 2,272,300 | — | — |
| 2014-05-07 | $28.76 | $53.74 | 1,820,200 | — | — |
| 2014-05-06 | $28.29 | $52.86 | 2,397,800 | — | — |
| 2014-05-05 | $28.74 | $53.70 | 3,120,200 | — | — |
| 2014-05-02 | $28.84 | $53.89 | 1,772,900 | — | — |
| 2014-05-01 | $28.61 | $53.46 | 2,631,000 | — | — |
| 2014-04-30 | $28.92 | $54.04 | 1,902,300 | — | — |
| 2014-04-29 | $28.91 | $54.02 | 2,102,200 | — | — |
| 2014-04-28 | $28.65 | $53.53 | 1,823,700 | — | — |
| 2014-04-25 | $29.00 | $54.19 | 1,946,700 | — | — |
| 2014-04-24 | $29.16 | $54.48 | 2,400,700 | — | — |
| 2014-04-23 | $29.80 | $55.68 | 1,662,300 | — | — |
| 2014-04-22 | $29.62 | $55.34 | 3,765,200 | — | — |
| 2014-04-21 | $30.23 | $56.48 | 2,400,200 | — | — |
| 2014-04-17 | $30.22 | $56.47 | 3,507,400 | — | — |
| 2014-04-16 | $29.88 | $55.83 | 2,040,000 | — | — |
| 2014-04-15 | $29.58 | $55.27 | 2,718,000 | — | — |
| 2014-04-14 | $29.28 | $54.71 | 2,421,800 | — | — |
| 2014-04-11 | $29.23 | $54.62 | 2,897,300 | — | — |
| 2014-04-10 | $29.58 | $55.27 | 2,830,500 | — | — |
| 2014-04-09 | $30.69 | $57.34 | 1,783,600 | — | — |
| 2014-04-08 | $30.55 | $57.08 | 2,484,300 | — | — |
| 2014-04-07 | $30.75 | $57.46 | 3,231,400 | — | — |
| 2014-04-04 | $31.37 | $58.61 | 2,874,100 | — | — |
| 2014-04-03 | $31.64 | $59.12 | 1,575,600 | — | — |
| 2014-04-02 | $31.69 | $59.21 | 4,331,200 | — | — |
| 2014-04-01 | $31.22 | $58.33 | 3,614,300 | — | — |
| 2014-03-31 | $30.98 | $57.89 | 2,686,200 | — | — |
| 2014-03-28 | $30.29 | $56.60 | 1,918,000 | — | — |
| 2014-03-27 | $29.83 | $55.74 | 6,040,700 | — | — |
| 2014-03-26 | $30.20 | $56.43 | 4,781,900 | — | — |
| 2014-03-25 | $30.60 | $57.18 | 4,381,400 | — | — |
| 2014-03-24 | $30.31 | $56.63 | 7,469,700 | — | — |
| 2014-03-21 | $31.24 | $58.37 | 15,681,100 | — | — |
| 2014-03-20 | $32.99 | $61.64 | 5,481,000 | — | — |
| 2014-03-19 | $31.97 | $59.73 | 3,094,800 | — | — |
| 2014-03-18 | $31.43 | $58.73 | 1,158,400 | — | — |
| 2014-03-17 | $31.41 | $58.69 | 1,309,500 | — | — |
| 2014-03-14 | $31.35 | $58.58 | 1,030,000 | — | — |
| 2014-03-13 | $31.38 | $58.63 | 1,555,400 | — | — |
| 2014-03-12 | $31.45 | $58.76 | 1,481,200 | — | — |
| 2014-03-11 | $31.47 | $58.80 | 1,610,800 | — | — |
| 2014-03-10 | $31.52 | $58.89 | 2,220,400 | — | — |
| 2014-03-07 | $31.57 | $58.99 | 1,971,100 | — | — |
| 2014-03-06 | $31.45 | $58.76 | 1,091,300 | — | — |
| 2014-03-05 | $31.32 | $58.52 | 1,431,300 | — | — |
| 2014-03-04 | $31.41 | $58.69 | 1,396,000 | — | — |
| 2014-03-03 | $30.92 | $57.77 | 1,640,000 | — | — |
| 2014-02-28 | $31.20 | $58.30 | 2,727,600 | — | — |
| 2014-02-27 | $30.79 | $57.53 | 1,237,600 | — | — |
| 2014-02-26 | $30.53 | $57.04 | 1,769,500 | — | — |
| 2014-02-25 | $30.26 | $56.54 | 1,179,500 | — | — |
| 2014-02-24 | $30.29 | $56.60 | 2,027,200 | — | — |
| 2014-02-21 | $29.91 | $55.89 | 2,357,400 | — | — |
| 2014-02-20 | $29.83 | $55.74 | 2,255,700 | — | — |
| 2014-02-19 | $30.12 | $56.28 | 2,595,600 | — | — |
| 2014-02-18 | $30.92 | $57.77 | 1,872,400 | — | — |
| 2014-02-14 | $30.90 | $57.66 | 2,409,300 | — | — |
| 2014-02-13 | $30.33 | $56.60 | 2,271,400 | — | — |
| 2014-02-12 | $30.10 | $56.17 | 2,267,800 | — | — |
| 2014-02-11 | $29.92 | $55.83 | 1,566,900 | — | — |
| 2014-02-10 | $29.56 | $55.16 | 2,096,500 | — | — |
| 2014-02-07 | $28.93 | $53.98 | 2,027,700 | — | — |
| 2014-02-06 | $29.04 | $54.19 | 1,274,000 | — | — |
| 2014-02-05 | $28.73 | $53.61 | 3,457,200 | — | — |
| 2014-02-04 | $28.58 | $53.33 | 3,035,600 | — | — |
| 2014-02-03 | $27.91 | $52.08 | 2,743,700 | — | — |
| 2014-01-31 | $28.75 | $53.65 | 2,373,000 | — | — |
| 2014-01-30 | $29.35 | $54.77 | 1,624,600 | — | — |
| 2014-01-29 | $29.18 | $54.45 | 3,114,800 | — | — |
| 2014-01-28 | $29.76 | $55.53 | 3,586,200 | — | — |
| 2014-01-27 | $29.93 | $55.85 | 3,128,100 | — | — |
| 2014-01-24 | $30.23 | $56.41 | 2,511,300 | — | — |
| 2014-01-23 | $31.16 | $58.15 | 2,885,400 | — | — |
| 2014-01-22 | $31.78 | $59.30 | 3,902,600 | — | — |
| 2014-01-21 | $31.47 | $58.72 | 5,442,900 | — | — |
| 2014-01-17 | $30.16 | $56.28 | 1,489,600 | — | — |
| 2014-01-16 | $29.82 | $55.65 | 1,132,200 | — | — |
| 2014-01-15 | $30.18 | $56.32 | 1,976,500 | — | — |
| 2014-01-14 | $29.67 | $55.37 | 1,743,100 | — | — |
| 2014-01-13 | $29.65 | $55.33 | 1,582,900 | — | — |
| 2014-01-10 | $30.06 | $56.09 | 1,576,900 | — | — |
| 2014-01-09 | $30.22 | $56.39 | 1,800,700 | — | — |
| 2014-01-08 | $30.00 | $55.98 | 2,034,700 | — | — |
| 2014-01-07 | $29.74 | $55.50 | 1,343,200 | — | — |
| 2014-01-06 | $29.65 | $55.33 | 1,988,200 | — | — |
| 2014-01-03 | $29.86 | $55.72 | 1,122,500 | — | — |
| 2014-01-02 | $29.65 | $55.33 | 1,356,700 | — | — |