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
- 1973-05-03 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 | $26.22 | $54.02 | 27,784 | — | — |
| 2014-12-30 | $26.26 | $54.11 | 48,204 | — | — |
| 2014-12-29 | $26.51 | $54.63 | 8,704 | — | — |
| 2014-12-26 | $26.85 | $55.33 | 12,721 | — | — |
| 2014-12-24 | $26.68 | $54.97 | 20,085 | — | — |
| 2014-12-23 | $26.56 | $54.73 | 16,068 | — | — |
| 2014-12-22 | $26.29 | $54.17 | 33,810 | — | — |
| 2014-12-19 | $26.00 | $53.57 | 136,913 | — | — |
| 2014-12-18 | $26.27 | $54.13 | 45,191 | — | — |
| 2014-12-17 | $25.92 | $53.41 | 29,793 | — | — |
| 2014-12-16 | $25.52 | $52.58 | 58,916 | — | — |
| 2014-12-15 | $25.71 | $52.98 | 33,140 | — | — |
| 2014-12-12 | $25.86 | $53.30 | 23,433 | — | — |
| 2014-12-11 | $26.60 | $54.81 | 25,776 | — | — |
| 2014-12-10 | $26.38 | $54.36 | 14,060 | — | — |
| 2014-12-09 | $26.86 | $55.34 | 22,094 | — | — |
| 2014-12-08 | $27.26 | $56.17 | 15,399 | — | — |
| 2014-12-05 | $27.35 | $56.35 | 20,755 | — | — |
| 2014-12-04 | $27.12 | $55.89 | 15,064 | — | — |
| 2014-12-03 | $27.30 | $56.26 | 165,701 | — | — |
| 2014-12-02 | $28.61 | $58.95 | 17,742 | — | — |
| 2014-12-01 | $28.42 | $58.37 | 11,716 | — | — |
| 2014-11-28 | $28.85 | $59.26 | 43,518 | — | — |
| 2014-11-26 | $28.18 | $57.88 | 9,708 | — | — |
| 2014-11-25 | $28.29 | $58.10 | 7,699 | — | — |
| 2014-11-24 | $28.20 | $57.92 | 11,382 | — | — |
| 2014-11-21 | $27.93 | $57.37 | 15,733 | — | — |
| 2014-11-20 | $28.01 | $57.53 | 33,140 | — | — |
| 2014-11-19 | $27.78 | $57.06 | 66,950 | — | — |
| 2014-11-18 | $27.78 | $57.06 | 16,068 | — | — |
| 2014-11-17 | $27.84 | $57.18 | 22,763 | — | — |
| 2014-11-14 | $27.76 | $57.02 | 17,072 | — | — |
| 2014-11-13 | $27.93 | $57.37 | 58,916 | — | — |
| 2014-11-12 | $27.66 | $56.81 | 7,365 | — | — |
| 2014-11-11 | $27.82 | $57.14 | 21,424 | — | — |
| 2014-11-10 | $27.89 | $57.28 | 12,721 | — | — |
| 2014-11-07 | $27.64 | $56.78 | 8,034 | — | — |
| 2014-11-06 | $27.65 | $56.79 | 16,068 | — | — |
| 2014-11-05 | $27.43 | $56.33 | 14,060 | — | — |
| 2014-11-04 | $27.33 | $56.14 | 7,030 | — | — |
| 2014-11-03 | $27.32 | $56.12 | 12,386 | — | — |
| 2014-10-31 | $27.15 | $55.76 | 17,072 | — | — |
| 2014-10-30 | $26.74 | $54.91 | 11,047 | — | — |
| 2014-10-29 | $26.56 | $54.54 | 14,394 | — | — |
| 2014-10-28 | $26.79 | $55.02 | 15,399 | — | — |
| 2014-10-27 | $26.14 | $53.69 | 11,047 | — | — |
| 2014-10-24 | $26.31 | $54.04 | 12,721 | — | — |
| 2014-10-23 | $25.89 | $53.18 | 14,729 | — | — |
| 2014-10-22 | $26.14 | $53.68 | 19,750 | — | — |
| 2014-10-21 | $25.79 | $52.97 | 82,014 | — | — |
| 2014-10-20 | $25.73 | $52.84 | 10,377 | — | — |
| 2014-10-17 | $25.42 | $52.21 | 12,051 | — | — |
| 2014-10-16 | $24.72 | $50.78 | 22,763 | — | — |
| 2014-10-15 | $24.53 | $50.38 | 37,827 | — | — |
| 2014-10-14 | $24.94 | $51.23 | 18,077 | — | — |
| 2014-10-13 | $25.22 | $51.79 | 23,767 | — | — |
| 2014-10-10 | $25.71 | $52.81 | 10,377 | — | — |
| 2014-10-09 | $26.07 | $53.54 | 4,352 | — | — |
| 2014-10-08 | $26.40 | $54.23 | 7,699 | — | — |
| 2014-10-07 | $25.91 | $53.22 | 9,038 | — | — |
| 2014-10-06 | $26.29 | $53.99 | 8,704 | — | — |
| 2014-10-03 | $26.57 | $54.57 | 21,759 | — | — |
| 2014-10-02 | $26.10 | $53.61 | 41,509 | — | — |
| 2014-10-01 | $26.42 | $54.25 | 17,742 | — | — |
| 2014-09-30 | $26.64 | $54.72 | 6,360 | — | — |
| 2014-09-29 | $26.76 | $54.95 | 8,369 | — | — |
| 2014-09-26 | $26.56 | $54.56 | 9,038 | — | — |
| 2014-09-25 | $26.86 | $55.18 | 17,742 | — | — |
| 2014-09-24 | $27.18 | $55.83 | 12,386 | — | — |
| 2014-09-23 | $26.99 | $55.43 | 19,416 | — | — |
| 2014-09-22 | $27.43 | $56.33 | 11,716 | — | — |
| 2014-09-19 | $27.70 | $56.89 | 25,106 | — | — |
| 2014-09-18 | $27.38 | $56.22 | 4,687 | — | — |
| 2014-09-17 | $27.05 | $55.56 | 3,013 | — | — |
| 2014-09-16 | $27.40 | $56.28 | 12,721 | — | — |
| 2014-09-15 | $26.88 | $55.21 | 8,369 | — | — |
| 2014-09-12 | $26.80 | $55.04 | 6,026 | — | — |
| 2014-09-11 | $27.09 | $55.64 | 24,102 | — | — |
| 2014-09-10 | $26.92 | $55.30 | 4,687 | — | — |
| 2014-09-09 | $26.79 | $55.03 | 8,704 | — | — |
| 2014-09-08 | $27.04 | $55.52 | 18,411 | — | — |
| 2014-09-05 | $27.31 | $56.08 | 9,708 | — | — |
| 2014-09-04 | $27.33 | $56.13 | 12,051 | — | — |
| 2014-09-03 | $27.45 | $56.20 | 7,030 | — | — |
| 2014-09-02 | $27.48 | $56.27 | 5,021 | — | — |
| 2014-08-29 | $27.52 | $56.35 | 16,068 | — | — |
| 2014-08-28 | $27.14 | $55.56 | 8,704 | — | — |
| 2014-08-27 | $27.39 | $56.08 | 14,729 | — | — |
| 2014-08-26 | $27.81 | $56.93 | 48,204 | — | — |
| 2014-08-25 | $27.55 | $56.40 | 13,390 | — | — |
| 2014-08-22 | $27.43 | $56.16 | 5,021 | — | — |
| 2014-08-21 | $27.68 | $56.67 | 7,699 | — | — |
| 2014-08-20 | $27.56 | $56.42 | 13,055 | — | — |
| 2014-08-19 | $27.76 | $56.83 | 10,043 | — | — |
| 2014-08-18 | $27.56 | $56.42 | 13,725 | — | — |
| 2014-08-15 | $27.67 | $56.65 | 5,356 | — | — |
| 2014-08-14 | $27.39 | $56.08 | 16,403 | — | — |
| 2014-08-13 | $27.27 | $55.83 | 10,043 | — | — |
| 2014-08-12 | $27.32 | $55.93 | 10,712 | — | — |
| 2014-08-11 | $27.35 | $55.99 | 10,043 | — | — |
| 2014-08-08 | $26.85 | $54.97 | 12,386 | — | — |
| 2014-08-07 | $26.59 | $54.44 | 8,369 | — | — |
| 2014-08-06 | $26.59 | $54.43 | 6,695 | — | — |
| 2014-08-05 | $26.32 | $53.89 | 11,716 | — | — |
| 2014-08-04 | $26.29 | $53.81 | 9,708 | — | — |
| 2014-08-01 | $25.99 | $53.21 | 17,072 | — | — |
| 2014-07-31 | $25.75 | $52.72 | 41,509 | — | — |
| 2014-07-30 | $26.14 | $53.51 | 12,051 | — | — |
| 2014-07-29 | $26.72 | $54.71 | 10,377 | — | — |
| 2014-07-28 | $26.46 | $54.17 | 59,586 | — | — |
| 2014-07-25 | $26.99 | $55.26 | 14,729 | — | — |
| 2014-07-24 | $26.96 | $55.20 | 7,030 | — | — |
| 2014-07-23 | $27.06 | $55.39 | 6,695 | — | — |
| 2014-07-22 | $27.28 | $55.86 | 7,030 | — | — |
| 2014-07-21 | $27.27 | $55.83 | 26,780 | — | — |
| 2014-07-18 | $27.25 | $55.80 | 6,026 | — | — |
| 2014-07-17 | $26.94 | $55.15 | 12,386 | — | — |
| 2014-07-16 | $27.21 | $55.72 | 6,360 | — | — |
| 2014-07-15 | $27.52 | $56.35 | 5,021 | — | — |
| 2014-07-14 | $27.58 | $56.47 | 2,678 | — | — |
| 2014-07-11 | $27.45 | $56.20 | 4,352 | — | — |
| 2014-07-10 | $27.49 | $56.27 | 6,695 | — | — |
| 2014-07-09 | $27.53 | $56.36 | 4,687 | — | — |
| 2014-07-08 | $27.75 | $56.81 | 4,352 | — | — |
| 2014-07-07 | $27.87 | $57.05 | 5,356 | — | — |
| 2014-07-03 | $27.73 | $56.77 | 11,382 | — | — |
| 2014-07-02 | $27.76 | $56.82 | 19,081 | — | — |
| 2014-07-01 | $27.86 | $57.03 | 58,916 | — | — |
| 2014-06-30 | $27.58 | $56.48 | 50,213 | — | — |
| 2014-06-27 | $27.56 | $56.42 | 4,017 | — | — |
| 2014-06-26 | $27.64 | $56.58 | 6,695 | — | — |
| 2014-06-25 | $27.75 | $56.82 | 25,106 | — | — |
| 2014-06-24 | $27.66 | $56.63 | 28,454 | — | — |
| 2014-06-23 | $27.93 | $57.18 | 24,437 | — | — |
| 2014-06-20 | $28.43 | $58.21 | 23,433 | — | — |
| 2014-06-19 | $28.28 | $57.91 | 9,708 | — | — |
| 2014-06-18 | $28.08 | $57.50 | 16,068 | — | — |
| 2014-06-17 | $27.52 | $56.33 | 6,360 | — | — |
| 2014-06-16 | $27.48 | $56.27 | 9,373 | — | — |
| 2014-06-13 | $27.58 | $56.46 | 3,013 | — | — |
| 2014-06-12 | $27.58 | $56.48 | 14,394 | — | — |
| 2014-06-11 | $27.78 | $56.87 | 12,051 | — | — |
| 2014-06-10 | $27.52 | $56.33 | 8,369 | — | — |
| 2014-06-09 | $27.48 | $56.27 | 8,704 | — | — |
| 2014-06-06 | $27.86 | $57.03 | 7,030 | — | — |
| 2014-06-05 | $28.05 | $57.43 | 39,835 | — | — |
| 2014-06-04 | $27.34 | $55.97 | 15,064 | — | — |
| 2014-06-03 | $27.39 | $56.08 | 15,399 | — | — |
| 2014-06-02 | $27.53 | $56.37 | 11,047 | — | — |
| 2014-05-30 | $27.28 | $55.68 | 15,064 | — | — |
| 2014-05-29 | $26.96 | $55.02 | 6,026 | — | — |
| 2014-05-28 | $26.80 | $54.69 | 7,030 | — | — |
| 2014-05-27 | $26.87 | $54.83 | 13,725 | — | — |
| 2014-05-23 | $26.85 | $54.80 | 11,382 | — | — |
| 2014-05-22 | $27.26 | $55.63 | 23,098 | — | — |
| 2014-05-21 | $26.87 | $54.84 | 6,695 | — | — |
| 2014-05-20 | $26.75 | $54.59 | 10,377 | — | — |
| 2014-05-19 | $26.97 | $55.05 | 24,437 | — | — |
| 2014-05-16 | $27.01 | $55.11 | 5,691 | — | — |
| 2014-05-15 | $26.69 | $54.48 | 14,060 | — | — |
| 2014-05-14 | $27.26 | $55.63 | 8,034 | — | — |
| 2014-05-13 | $26.92 | $54.93 | 9,038 | — | — |
| 2014-05-12 | $26.62 | $54.33 | 38,831 | — | — |
| 2014-05-09 | $26.81 | $54.72 | 9,373 | — | — |
| 2014-05-08 | $26.59 | $54.26 | 4,687 | — | — |
| 2014-05-07 | $26.71 | $54.51 | 9,373 | — | — |
| 2014-05-06 | $26.61 | $54.31 | 8,704 | — | — |
| 2014-05-05 | $26.91 | $54.92 | 9,373 | — | — |
| 2014-05-02 | $26.74 | $54.56 | 5,691 | — | — |
| 2014-05-01 | $26.60 | $54.28 | 7,030 | — | — |
| 2014-04-30 | $26.63 | $54.34 | 9,038 | — | — |
| 2014-04-29 | $26.49 | $54.06 | 5,021 | — | — |
| 2014-04-28 | $26.35 | $53.78 | 14,060 | — | — |
| 2014-04-25 | $26.12 | $53.31 | 16,738 | — | — |
| 2014-04-24 | $26.11 | $53.28 | 32,806 | — | — |
| 2014-04-23 | $25.91 | $52.89 | 7,030 | — | — |
| 2014-04-22 | $26.24 | $53.56 | 23,767 | — | — |
| 2014-04-21 | $26.29 | $53.64 | 12,721 | — | — |
| 2014-04-17 | $26.23 | $53.53 | 15,399 | — | — |
| 2014-04-16 | $26.26 | $53.58 | 5,691 | — | — |
| 2014-04-15 | $25.68 | $52.41 | 21,424 | — | — |
| 2014-04-14 | $25.69 | $52.43 | 15,399 | — | — |
| 2014-04-11 | $26.03 | $53.12 | 34,479 | — | — |
| 2014-04-10 | $26.45 | $53.98 | 18,746 | — | — |
| 2014-04-09 | $26.77 | $54.63 | 33,140 | — | — |
| 2014-04-08 | $26.47 | $54.02 | 15,733 | — | — |
| 2014-04-07 | $26.35 | $53.77 | 11,382 | — | — |
| 2014-04-04 | $26.35 | $53.78 | 6,026 | — | — |
| 2014-04-03 | $26.74 | $54.56 | 12,386 | — | — |
| 2014-04-02 | $26.61 | $54.31 | 9,708 | — | — |
| 2014-04-01 | $26.84 | $54.78 | 16,738 | — | — |
| 2014-03-31 | $26.57 | $54.22 | 8,034 | — | — |
| 2014-03-28 | $26.62 | $54.33 | 7,365 | — | — |
| 2014-03-27 | $26.36 | $53.80 | 20,085 | — | — |
| 2014-03-26 | $26.55 | $54.18 | 19,081 | — | — |
| 2014-03-25 | $26.33 | $53.73 | 24,102 | — | — |
| 2014-03-24 | $26.35 | $53.78 | 28,454 | — | — |
| 2014-03-21 | $27.18 | $55.48 | 57,242 | — | — |
| 2014-03-20 | $26.55 | $54.18 | 15,733 | — | — |
| 2014-03-19 | $26.36 | $53.80 | 10,712 | — | — |
| 2014-03-18 | $26.35 | $53.77 | 7,030 | — | — |
| 2014-03-17 | $26.24 | $53.56 | 18,077 | — | — |
| 2014-03-14 | $26.03 | $53.12 | 35,149 | — | — |
| 2014-03-13 | $25.82 | $52.70 | 11,716 | — | — |
| 2014-03-12 | $26.14 | $53.34 | 15,733 | — | — |
| 2014-03-11 | $26.00 | $53.06 | 19,416 | — | — |
| 2014-03-10 | $26.10 | $53.27 | 14,729 | — | — |
| 2014-03-07 | $26.18 | $53.44 | 82,014 | — | — |
| 2014-03-06 | $26.13 | $53.33 | 22,094 | — | — |
| 2014-03-05 | $25.77 | $52.58 | 44,187 | — | — |
| 2014-03-04 | $24.99 | $50.81 | 12,051 | — | — |
| 2014-03-03 | $24.49 | $49.80 | 17,072 | — | — |
| 2014-02-28 | $24.70 | $50.24 | 17,072 | — | — |
| 2014-02-27 | $24.55 | $49.92 | 10,712 | — | — |
| 2014-02-26 | $24.49 | $49.81 | 13,725 | — | — |
| 2014-02-25 | $24.79 | $50.41 | 87,705 | — | — |
| 2014-02-24 | $24.72 | $50.28 | 50,547 | — | — |
| 2014-02-21 | $24.08 | $48.97 | 15,064 | — | — |
| 2014-02-20 | $24.01 | $48.84 | 25,441 | — | — |
| 2014-02-19 | $23.86 | $48.52 | 14,729 | — | — |
| 2014-02-18 | $23.83 | $48.46 | 19,081 | — | — |
| 2014-02-14 | $23.78 | $48.36 | 10,712 | — | — |
| 2014-02-13 | $23.72 | $48.23 | 11,382 | — | — |
| 2014-02-12 | $23.36 | $47.50 | 24,102 | — | — |
| 2014-02-11 | $23.42 | $47.63 | 88,374 | — | — |
| 2014-02-10 | $23.13 | $47.04 | 14,394 | — | — |
| 2014-02-07 | $23.06 | $46.89 | 6,026 | — | — |
| 2014-02-06 | $22.74 | $46.25 | 21,424 | — | — |
| 2014-02-05 | $22.42 | $45.59 | 37,157 | — | — |
| 2014-02-04 | $22.63 | $46.02 | 31,801 | — | — |
| 2014-02-03 | $22.40 | $45.57 | 60,925 | — | — |
| 2014-01-31 | $23.01 | $46.79 | 71,637 | — | — |
| 2014-01-30 | $23.06 | $46.90 | 28,789 | — | — |
| 2014-01-29 | $22.91 | $46.59 | 44,857 | — | — |
| 2014-01-28 | $23.41 | $47.61 | 29,793 | — | — |
| 2014-01-27 | $23.18 | $47.14 | 29,793 | — | — |
| 2014-01-24 | $22.97 | $46.72 | 53,895 | — | — |
| 2014-01-23 | $23.12 | $47.02 | 52,221 | — | — |
| 2014-01-22 | $23.29 | $47.38 | 17,742 | — | — |
| 2014-01-21 | $23.35 | $47.50 | 36,488 | — | — |
| 2014-01-17 | $23.21 | $47.20 | 37,492 | — | — |
| 2014-01-16 | $23.34 | $47.46 | 45,191 | — | — |
| 2014-01-15 | $23.05 | $46.88 | 33,810 | — | — |
| 2014-01-14 | $22.79 | $46.35 | 32,806 | — | — |
| 2014-01-13 | $22.70 | $46.17 | 158,002 | — | — |
| 2014-01-10 | $22.02 | $44.79 | 70,632 | — | — |
| 2014-01-09 | $21.92 | $44.58 | 14,729 | — | — |
| 2014-01-08 | $21.85 | $44.44 | 39,835 | — | — |
| 2014-01-07 | $21.85 | $44.43 | 33,140 | — | — |
| 2014-01-06 | $21.81 | $44.35 | 16,403 | — | — |
| 2014-01-03 | $21.99 | $44.73 | 24,102 | — | — |
| 2014-01-02 | $21.96 | $44.65 | 27,115 | — | — |