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
- 1983-09-30 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 | $28.21 | $59.74 | 671,200 | — | — |
| 2014-12-30 | $28.40 | $60.15 | 596,600 | — | — |
| 2014-12-29 | $28.33 | $60.02 | 391,800 | — | — |
| 2014-12-26 | $28.31 | $59.97 | 360,000 | — | — |
| 2014-12-24 | $28.09 | $59.51 | 233,600 | — | — |
| 2014-12-23 | $28.01 | $59.33 | 973,400 | — | — |
| 2014-12-22 | $27.67 | $58.62 | 852,600 | — | — |
| 2014-12-19 | $27.23 | $57.68 | 2,573,600 | — | — |
| 2014-12-18 | $27.51 | $58.28 | 661,200 | — | — |
| 2014-12-17 | $27.06 | $57.31 | 827,600 | — | — |
| 2014-12-16 | $26.54 | $56.21 | 787,400 | — | — |
| 2014-12-15 | $26.73 | $56.62 | 906,400 | — | — |
| 2014-12-12 | $26.75 | $56.67 | 923,000 | — | — |
| 2014-12-11 | $27.08 | $57.35 | 855,400 | — | — |
| 2014-12-10 | $26.73 | $56.61 | 552,800 | — | — |
| 2014-12-09 | $27.36 | $57.95 | 878,200 | — | — |
| 2014-12-08 | $27.06 | $57.32 | 452,400 | — | — |
| 2014-12-05 | $27.56 | $58.38 | 421,000 | — | — |
| 2014-12-04 | $27.51 | $58.27 | 1,043,000 | — | — |
| 2014-12-03 | $27.61 | $58.48 | 768,000 | — | — |
| 2014-12-02 | $26.78 | $56.72 | 1,323,800 | — | — |
| 2014-12-01 | $26.89 | $56.96 | 750,200 | — | — |
| 2014-11-28 | $26.97 | $57.12 | 326,600 | — | — |
| 2014-11-26 | $27.32 | $57.86 | 537,800 | — | — |
| 2014-11-25 | $27.45 | $58.13 | 735,200 | — | — |
| 2014-11-24 | $27.39 | $58.01 | 886,200 | — | — |
| 2014-11-21 | $27.37 | $57.96 | 1,033,400 | — | — |
| 2014-11-20 | $26.70 | $56.55 | 697,000 | — | — |
| 2014-11-19 | $26.65 | $56.45 | 788,200 | — | — |
| 2014-11-18 | $26.88 | $56.93 | 969,800 | — | — |
| 2014-11-17 | $26.96 | $57.10 | 856,400 | — | — |
| 2014-11-14 | $26.58 | $56.31 | 448,800 | — | — |
| 2014-11-13 | $26.46 | $56.05 | 375,800 | — | — |
| 2014-11-12 | $26.72 | $56.59 | 454,600 | — | — |
| 2014-11-11 | $26.82 | $56.80 | 462,000 | — | — |
| 2014-11-10 | $26.76 | $56.68 | 662,000 | — | — |
| 2014-11-07 | $26.70 | $56.55 | 545,000 | — | — |
| 2014-11-06 | $26.57 | $56.28 | 1,051,800 | — | — |
| 2014-11-05 | $26.26 | $55.62 | 750,800 | — | — |
| 2014-11-04 | $26.23 | $55.55 | 1,147,600 | — | — |
| 2014-11-03 | $26.64 | $56.43 | 1,089,600 | — | — |
| 2014-10-31 | $26.67 | $56.50 | 1,126,400 | — | — |
| 2014-10-30 | $26.34 | $55.80 | 703,000 | — | — |
| 2014-10-29 | $26.18 | $55.46 | 931,800 | — | — |
| 2014-10-28 | $26.31 | $55.57 | 1,096,800 | — | — |
| 2014-10-27 | $25.69 | $54.26 | 961,800 | — | — |
| 2014-10-24 | $25.54 | $53.93 | 622,000 | — | — |
| 2014-10-23 | $25.36 | $53.56 | 1,091,200 | — | — |
| 2014-10-22 | $24.84 | $52.47 | 1,483,200 | — | — |
| 2014-10-21 | $24.97 | $52.74 | 1,675,800 | — | — |
| 2014-10-20 | $23.92 | $50.53 | 1,620,800 | — | — |
| 2014-10-17 | $23.63 | $49.91 | 1,314,000 | — | — |
| 2014-10-16 | $23.25 | $49.11 | 1,858,000 | — | — |
| 2014-10-15 | $23.12 | $48.83 | 1,470,200 | — | — |
| 2014-10-14 | $22.80 | $48.16 | 1,322,000 | — | — |
| 2014-10-13 | $22.59 | $47.72 | 1,743,000 | — | — |
| 2014-10-10 | $22.92 | $48.42 | 1,921,200 | — | — |
| 2014-10-09 | $23.36 | $49.34 | 1,340,200 | — | — |
| 2014-10-08 | $23.80 | $50.27 | 1,930,200 | — | — |
| 2014-10-07 | $23.40 | $49.41 | 1,165,000 | — | — |
| 2014-10-06 | $23.67 | $49.98 | 891,600 | — | — |
| 2014-10-03 | $23.44 | $49.51 | 920,800 | — | — |
| 2014-10-02 | $23.41 | $49.43 | 1,119,200 | — | — |
| 2014-10-01 | $23.37 | $49.36 | 1,501,000 | — | — |
| 2014-09-30 | $23.64 | $49.93 | 2,332,200 | — | — |
| 2014-09-29 | $24.03 | $50.74 | 775,800 | — | — |
| 2014-09-26 | $24.25 | $51.22 | 896,600 | — | — |
| 2014-09-25 | $24.21 | $51.13 | 1,171,600 | — | — |
| 2014-09-24 | $24.30 | $51.31 | 821,800 | — | — |
| 2014-09-23 | $24.17 | $51.04 | 790,400 | — | — |
| 2014-09-22 | $24.28 | $51.27 | 794,800 | — | — |
| 2014-09-19 | $24.62 | $52.00 | 1,510,800 | — | — |
| 2014-09-18 | $24.96 | $52.71 | 743,000 | — | — |
| 2014-09-17 | $24.96 | $52.71 | 1,073,600 | — | — |
| 2014-09-16 | $24.98 | $52.76 | 1,665,600 | — | — |
| 2014-09-15 | $24.49 | $51.73 | 793,200 | — | — |
| 2014-09-12 | $24.54 | $51.82 | 950,400 | — | — |
| 2014-09-11 | $24.58 | $51.91 | 697,200 | — | — |
| 2014-09-10 | $24.51 | $51.77 | 524,200 | — | — |
| 2014-09-09 | $24.50 | $51.75 | 817,800 | — | — |
| 2014-09-08 | $24.70 | $52.17 | 525,800 | — | — |
| 2014-09-05 | $24.74 | $52.25 | 913,000 | — | — |
| 2014-09-04 | $24.85 | $52.49 | 1,030,200 | — | — |
| 2014-09-03 | $24.68 | $52.13 | 1,222,800 | — | — |
| 2014-09-02 | $24.70 | $52.17 | 861,600 | — | — |
| 2014-08-29 | $24.54 | $51.83 | 378,600 | — | — |
| 2014-08-28 | $24.52 | $51.79 | 461,200 | — | — |
| 2014-08-27 | $24.56 | $51.87 | 348,200 | — | — |
| 2014-08-26 | $24.54 | $51.83 | 593,000 | — | — |
| 2014-08-25 | $24.53 | $51.80 | 478,000 | — | — |
| 2014-08-22 | $24.42 | $51.59 | 637,000 | — | — |
| 2014-08-21 | $24.48 | $51.70 | 520,600 | — | — |
| 2014-08-20 | $24.64 | $52.04 | 568,800 | — | — |
| 2014-08-19 | $24.71 | $52.18 | 791,400 | — | — |
| 2014-08-18 | $24.50 | $51.75 | 932,000 | — | — |
| 2014-08-15 | $24.10 | $50.90 | 856,000 | — | — |
| 2014-08-14 | $24.17 | $51.06 | 707,800 | — | — |
| 2014-08-13 | $23.90 | $50.47 | 572,200 | — | — |
| 2014-08-12 | $23.79 | $50.24 | 594,800 | — | — |
| 2014-08-11 | $24.07 | $50.83 | 651,200 | — | — |
| 2014-08-08 | $24.20 | $51.11 | 797,200 | — | — |
| 2014-08-07 | $23.43 | $49.50 | 984,200 | — | — |
| 2014-08-06 | $23.66 | $49.97 | 799,200 | — | — |
| 2014-08-05 | $23.88 | $50.43 | 1,289,400 | — | — |
| 2014-08-04 | $23.75 | $50.15 | 1,221,200 | — | — |
| 2014-08-01 | $23.53 | $49.70 | 1,785,600 | — | — |
| 2014-07-31 | $23.35 | $49.32 | 1,552,800 | — | — |
| 2014-07-30 | $23.71 | $50.08 | 859,000 | — | — |
| 2014-07-29 | $23.71 | $50.08 | 1,465,200 | — | — |
| 2014-07-28 | $24.28 | $51.12 | 1,019,400 | — | — |
| 2014-07-25 | $24.77 | $52.16 | 764,400 | — | — |
| 2014-07-24 | $24.74 | $52.08 | 1,093,400 | — | — |
| 2014-07-23 | $24.95 | $52.53 | 1,389,600 | — | — |
| 2014-07-22 | $25.25 | $53.17 | 2,477,600 | — | — |
| 2014-07-21 | $23.49 | $49.46 | 1,659,200 | — | — |
| 2014-07-18 | $23.46 | $49.39 | 2,015,600 | — | — |
| 2014-07-17 | $23.30 | $49.05 | 1,389,000 | — | — |
| 2014-07-16 | $23.83 | $50.19 | 1,194,000 | — | — |
| 2014-07-15 | $23.82 | $50.16 | 938,200 | — | — |
| 2014-07-14 | $24.01 | $50.56 | 1,007,000 | — | — |
| 2014-07-11 | $23.78 | $50.07 | 876,400 | — | — |
| 2014-07-10 | $23.81 | $50.12 | 877,000 | — | — |
| 2014-07-09 | $24.15 | $50.85 | 510,000 | — | — |
| 2014-07-08 | $24.20 | $50.95 | 1,335,400 | — | — |
| 2014-07-07 | $24.13 | $50.81 | 732,000 | — | — |
| 2014-07-03 | $24.76 | $52.15 | 551,600 | — | — |
| 2014-07-02 | $24.55 | $51.68 | 644,200 | — | — |
| 2014-07-01 | $24.88 | $52.39 | 1,359,000 | — | — |
| 2014-06-30 | $24.79 | $52.20 | 1,617,800 | — | — |
| 2014-06-27 | $24.69 | $51.99 | 1,034,400 | — | — |
| 2014-06-26 | $24.47 | $51.52 | 775,800 | — | — |
| 2014-06-25 | $24.75 | $52.11 | 689,800 | — | — |
| 2014-06-24 | $24.64 | $51.87 | 968,200 | — | — |
| 2014-06-23 | $24.73 | $52.06 | 635,400 | — | — |
| 2014-06-20 | $24.79 | $52.19 | 1,508,600 | — | — |
| 2014-06-19 | $24.90 | $52.42 | 519,400 | — | — |
| 2014-06-18 | $24.87 | $52.36 | 832,000 | — | — |
| 2014-06-17 | $24.90 | $52.42 | 773,200 | — | — |
| 2014-06-16 | $24.82 | $52.26 | 751,200 | — | — |
| 2014-06-13 | $24.97 | $52.57 | 576,400 | — | — |
| 2014-06-12 | $25.06 | $52.77 | 918,200 | — | — |
| 2014-06-11 | $25.40 | $53.47 | 1,018,000 | — | — |
| 2014-06-10 | $25.46 | $53.60 | 633,200 | — | — |
| 2014-06-09 | $25.54 | $53.77 | 880,200 | — | — |
| 2014-06-06 | $25.00 | $52.63 | 720,000 | — | — |
| 2014-06-05 | $24.73 | $52.06 | 1,281,800 | — | — |
| 2014-06-04 | $24.61 | $51.82 | 899,400 | — | — |
| 2014-06-03 | $24.46 | $51.50 | 1,329,800 | — | — |
| 2014-06-02 | $24.89 | $52.41 | 1,753,200 | — | — |
| 2014-05-30 | $24.69 | $51.99 | 1,024,200 | — | — |
| 2014-05-29 | $24.84 | $52.31 | 834,600 | — | — |
| 2014-05-28 | $24.87 | $52.36 | 920,800 | — | — |
| 2014-05-27 | $24.91 | $52.44 | 1,188,200 | — | — |
| 2014-05-23 | $24.80 | $52.22 | 1,062,800 | — | — |
| 2014-05-22 | $24.35 | $51.27 | 1,041,000 | — | — |
| 2014-05-21 | $24.14 | $50.83 | 1,108,800 | — | — |
| 2014-05-20 | $24.09 | $50.72 | 1,535,200 | — | — |
| 2014-05-19 | $24.45 | $51.47 | 1,944,800 | — | — |
| 2014-05-16 | $23.92 | $50.36 | 857,400 | — | — |
| 2014-05-15 | $23.64 | $49.78 | 1,110,600 | — | — |
| 2014-05-14 | $23.64 | $49.77 | 1,217,200 | — | — |
| 2014-05-13 | $23.88 | $50.27 | 920,400 | — | — |
| 2014-05-12 | $24.31 | $51.18 | 1,162,000 | — | — |
| 2014-05-09 | $23.57 | $49.62 | 1,132,000 | — | — |
| 2014-05-08 | $23.48 | $49.44 | 1,300,600 | — | — |
| 2014-05-07 | $23.31 | $49.07 | 1,368,000 | — | — |
| 2014-05-06 | $23.30 | $49.06 | 1,275,400 | — | — |
| 2014-05-05 | $23.70 | $49.89 | 858,600 | — | — |
| 2014-05-02 | $23.89 | $50.30 | 936,200 | — | — |
| 2014-05-01 | $23.61 | $49.70 | 1,304,800 | — | — |
| 2014-04-30 | $23.38 | $49.23 | 1,221,800 | — | — |
| 2014-04-29 | $23.40 | $49.26 | 1,356,400 | — | — |
| 2014-04-28 | $23.37 | $49.21 | 1,488,000 | — | — |
| 2014-04-25 | $23.58 | $49.49 | 2,052,200 | — | — |
| 2014-04-24 | $23.83 | $50.03 | 1,837,200 | — | — |
| 2014-04-23 | $23.64 | $49.61 | 2,512,200 | — | — |
| 2014-04-22 | $23.37 | $49.04 | 3,162,200 | — | — |
| 2014-04-21 | $23.41 | $49.14 | 1,519,600 | — | — |
| 2014-04-17 | $23.26 | $48.83 | 4,000,600 | — | — |
| 2014-04-16 | $22.98 | $48.22 | 1,462,800 | — | — |
| 2014-04-15 | $22.85 | $47.96 | 1,476,800 | — | — |
| 2014-04-14 | $22.37 | $46.94 | 1,446,600 | — | — |
| 2014-04-11 | $22.66 | $47.55 | 1,676,800 | — | — |
| 2014-04-10 | $22.34 | $46.89 | 1,224,800 | — | — |
| 2014-04-09 | $22.64 | $47.52 | 1,745,400 | — | — |
| 2014-04-08 | $22.40 | $47.00 | 1,741,000 | — | — |
| 2014-04-07 | $22.40 | $47.00 | 2,272,800 | — | — |
| 2014-04-04 | $23.06 | $48.39 | 1,515,600 | — | — |
| 2014-04-03 | $23.39 | $49.09 | 1,228,600 | — | — |
| 2014-04-02 | $23.41 | $49.12 | 1,230,800 | — | — |
| 2014-04-01 | $23.18 | $48.66 | 1,220,600 | — | — |
| 2014-03-31 | $23.01 | $48.30 | 1,229,000 | — | — |
| 2014-03-28 | $22.95 | $48.16 | 879,400 | — | — |
| 2014-03-27 | $22.63 | $47.50 | 1,073,600 | — | — |
| 2014-03-26 | $22.43 | $47.08 | 1,515,600 | — | — |
| 2014-03-25 | $23.25 | $48.81 | 2,031,400 | — | — |
| 2014-03-24 | $22.78 | $47.81 | 1,685,000 | — | — |
| 2014-03-21 | $22.73 | $47.71 | 2,656,200 | — | — |
| 2014-03-20 | $22.83 | $47.92 | 1,110,800 | — | — |
| 2014-03-19 | $23.19 | $48.67 | 1,022,400 | — | — |
| 2014-03-18 | $23.50 | $49.33 | 1,022,400 | — | — |
| 2014-03-17 | $23.33 | $48.96 | 1,134,000 | — | — |
| 2014-03-14 | $22.92 | $48.11 | 1,969,600 | — | — |
| 2014-03-13 | $23.24 | $48.77 | 1,940,200 | — | — |
| 2014-03-12 | $23.78 | $49.91 | 1,022,200 | — | — |
| 2014-03-11 | $23.97 | $50.31 | 825,800 | — | — |
| 2014-03-10 | $24.44 | $51.30 | 965,600 | — | — |
| 2014-03-07 | $24.56 | $51.55 | 1,021,600 | — | — |
| 2014-03-06 | $24.33 | $51.07 | 2,020,400 | — | — |
| 2014-03-05 | $24.49 | $51.39 | 1,385,000 | — | — |
| 2014-03-04 | $24.73 | $51.91 | 882,600 | — | — |
| 2014-03-03 | $24.43 | $51.28 | 807,800 | — | — |
| 2014-02-28 | $24.85 | $52.16 | 756,200 | — | — |
| 2014-02-27 | $24.79 | $52.02 | 901,200 | — | — |
| 2014-02-26 | $24.60 | $51.63 | 1,628,200 | — | — |
| 2014-02-25 | $23.99 | $50.34 | 1,758,000 | — | — |
| 2014-02-24 | $24.44 | $51.30 | 1,369,800 | — | — |
| 2014-02-21 | $24.53 | $51.49 | 682,800 | — | — |
| 2014-02-20 | $24.57 | $51.56 | 819,400 | — | — |
| 2014-02-19 | $24.34 | $51.09 | 1,425,600 | — | — |
| 2014-02-18 | $24.14 | $50.67 | 1,003,000 | — | — |
| 2014-02-14 | $24.12 | $50.62 | 1,149,200 | — | — |
| 2014-02-13 | $24.13 | $50.64 | 1,227,200 | — | — |
| 2014-02-12 | $24.03 | $50.43 | 1,575,200 | — | — |
| 2014-02-11 | $23.67 | $49.69 | 1,577,400 | — | — |
| 2014-02-10 | $23.34 | $49.00 | 1,297,600 | — | — |
| 2014-02-07 | $23.38 | $49.07 | 1,050,600 | — | — |
| 2014-02-06 | $22.93 | $48.14 | 2,557,000 | — | — |
| 2014-02-05 | $23.08 | $48.43 | 1,911,800 | — | — |
| 2014-02-04 | $22.95 | $48.00 | 2,300,600 | — | — |
| 2014-02-03 | $22.79 | $47.68 | 2,908,200 | — | — |
| 2014-01-31 | $23.61 | $49.39 | 1,570,400 | — | — |
| 2014-01-30 | $23.91 | $50.01 | 1,590,000 | — | — |
| 2014-01-29 | $23.89 | $49.98 | 2,386,600 | — | — |
| 2014-01-28 | $24.01 | $50.23 | 8,736,400 | — | — |
| 2014-01-27 | $24.58 | $51.43 | 2,493,200 | — | — |
| 2014-01-24 | $25.09 | $52.50 | 2,168,000 | — | — |
| 2014-01-23 | $26.11 | $54.61 | 1,563,600 | — | — |
| 2014-01-22 | $26.11 | $54.62 | 1,473,400 | — | — |
| 2014-01-21 | $25.84 | $54.07 | 2,153,000 | — | — |
| 2014-01-17 | $26.08 | $54.55 | 2,970,800 | — | — |
| 2014-01-16 | $26.07 | $54.53 | 1,274,600 | — | — |
| 2014-01-15 | $26.27 | $54.96 | 960,400 | — | — |
| 2014-01-14 | $26.25 | $54.93 | 1,339,800 | — | — |
| 2014-01-13 | $25.75 | $53.87 | 1,047,000 | — | — |
| 2014-01-10 | $26.26 | $54.95 | 1,130,600 | — | — |
| 2014-01-09 | $26.24 | $54.90 | 1,787,600 | — | — |
| 2014-01-08 | $26.08 | $54.55 | 2,465,800 | — | — |
| 2014-01-07 | $26.38 | $55.18 | 1,572,200 | — | — |
| 2014-01-06 | $26.64 | $55.72 | 1,045,600 | — | — |
| 2014-01-03 | $26.66 | $55.76 | 828,200 | — | — |
| 2014-01-02 | $26.66 | $55.77 | 1,297,000 | — | — |