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
- 1973-02-21 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 | $29.67 | $53.53 | 83,200 | — | — |
| 2014-12-30 | $30.02 | $54.15 | 78,400 | — | — |
| 2014-12-29 | $29.97 | $54.06 | 49,200 | — | — |
| 2014-12-26 | $29.70 | $53.57 | 47,600 | — | — |
| 2014-12-24 | $29.24 | $52.74 | 40,800 | — | — |
| 2014-12-23 | $29.29 | $52.83 | 110,400 | — | — |
| 2014-12-22 | $29.08 | $52.47 | 120,800 | — | — |
| 2014-12-19 | $28.08 | $50.66 | 326,000 | — | — |
| 2014-12-18 | $28.39 | $51.21 | 90,400 | — | — |
| 2014-12-17 | $28.06 | $50.62 | 136,400 | — | — |
| 2014-12-16 | $27.34 | $49.33 | 189,000 | — | — |
| 2014-12-15 | $27.33 | $49.31 | 85,000 | — | — |
| 2014-12-12 | $27.31 | $49.26 | 88,600 | — | — |
| 2014-12-11 | $27.55 | $49.70 | 42,200 | — | — |
| 2014-12-10 | $27.52 | $49.64 | 61,000 | — | — |
| 2014-12-09 | $28.26 | $50.98 | 84,000 | — | — |
| 2014-12-08 | $27.39 | $49.41 | 88,200 | — | — |
| 2014-12-05 | $27.98 | $50.47 | 75,200 | — | — |
| 2014-12-04 | $27.82 | $50.19 | 78,600 | — | — |
| 2014-12-03 | $28.14 | $50.75 | 60,800 | — | — |
| 2014-12-02 | $27.91 | $50.34 | 45,800 | — | — |
| 2014-12-01 | $27.40 | $49.43 | 85,600 | — | — |
| 2014-11-28 | $27.55 | $49.69 | 46,600 | — | — |
| 2014-11-26 | $27.97 | $50.46 | 49,600 | — | — |
| 2014-11-25 | $27.96 | $50.43 | 43,800 | — | — |
| 2014-11-24 | $28.39 | $51.03 | 100,000 | — | — |
| 2014-11-21 | $27.61 | $49.64 | 69,800 | — | — |
| 2014-11-20 | $27.78 | $49.94 | 109,200 | — | — |
| 2014-11-19 | $27.62 | $49.65 | 80,200 | — | — |
| 2014-11-18 | $27.75 | $49.88 | 159,000 | — | — |
| 2014-11-17 | $27.69 | $49.78 | 191,600 | — | — |
| 2014-11-14 | $28.40 | $51.06 | 67,000 | — | — |
| 2014-11-13 | $28.50 | $51.24 | 60,800 | — | — |
| 2014-11-12 | $29.03 | $52.18 | 87,800 | — | — |
| 2014-11-11 | $28.72 | $51.63 | 66,800 | — | — |
| 2014-11-10 | $28.88 | $51.92 | 101,400 | — | — |
| 2014-11-07 | $28.55 | $51.33 | 92,000 | — | — |
| 2014-11-06 | $28.53 | $51.29 | 70,400 | — | — |
| 2014-11-05 | $28.35 | $50.97 | 82,400 | — | — |
| 2014-11-04 | $28.38 | $51.02 | 65,200 | — | — |
| 2014-11-03 | $28.17 | $50.65 | 113,200 | — | — |
| 2014-10-31 | $28.46 | $51.17 | 163,600 | — | — |
| 2014-10-30 | $28.21 | $50.71 | 96,800 | — | — |
| 2014-10-29 | $27.87 | $50.11 | 110,600 | — | — |
| 2014-10-28 | $27.81 | $50.00 | 143,800 | — | — |
| 2014-10-27 | $26.84 | $48.26 | 58,000 | — | — |
| 2014-10-24 | $26.70 | $48.00 | 78,400 | — | — |
| 2014-10-23 | $26.63 | $47.87 | 109,600 | — | — |
| 2014-10-22 | $26.00 | $46.74 | 56,200 | — | — |
| 2014-10-21 | $26.54 | $47.71 | 87,800 | — | — |
| 2014-10-20 | $26.14 | $46.99 | 120,600 | — | — |
| 2014-10-17 | $25.21 | $45.33 | 143,600 | — | — |
| 2014-10-16 | $25.72 | $46.23 | 177,800 | — | — |
| 2014-10-15 | $25.89 | $46.55 | 129,000 | — | — |
| 2014-10-14 | $25.33 | $45.54 | 91,400 | — | — |
| 2014-10-13 | $24.97 | $44.89 | 93,600 | — | — |
| 2014-10-10 | $24.42 | $43.91 | 119,000 | — | — |
| 2014-10-09 | $24.38 | $43.82 | 108,600 | — | — |
| 2014-10-08 | $24.87 | $44.71 | 94,800 | — | — |
| 2014-10-07 | $23.98 | $43.11 | 108,600 | — | — |
| 2014-10-06 | $24.39 | $43.85 | 111,200 | — | — |
| 2014-10-03 | $24.75 | $44.50 | 49,800 | — | — |
| 2014-10-02 | $24.82 | $44.62 | 51,800 | — | — |
| 2014-10-01 | $24.65 | $44.31 | 104,000 | — | — |
| 2014-09-30 | $25.23 | $45.35 | 177,600 | — | — |
| 2014-09-29 | $25.33 | $45.54 | 69,000 | — | — |
| 2014-09-26 | $25.41 | $45.68 | 52,200 | — | — |
| 2014-09-25 | $25.22 | $45.33 | 82,000 | — | — |
| 2014-09-24 | $25.57 | $45.97 | 63,000 | — | — |
| 2014-09-23 | $25.42 | $45.71 | 104,600 | — | — |
| 2014-09-22 | $25.49 | $45.82 | 78,800 | — | — |
| 2014-09-19 | $25.62 | $46.05 | 221,200 | — | — |
| 2014-09-18 | $25.81 | $46.40 | 58,400 | — | — |
| 2014-09-17 | $25.66 | $46.13 | 57,800 | — | — |
| 2014-09-16 | $25.60 | $46.03 | 51,400 | — | — |
| 2014-09-15 | $25.56 | $45.95 | 72,400 | — | — |
| 2014-09-12 | $25.64 | $46.09 | 53,400 | — | — |
| 2014-09-11 | $26.09 | $46.92 | 30,200 | — | — |
| 2014-09-10 | $25.97 | $46.68 | 55,400 | — | — |
| 2014-09-09 | $26.17 | $47.04 | 75,600 | — | — |
| 2014-09-08 | $26.30 | $47.28 | 37,200 | — | — |
| 2014-09-05 | $26.23 | $47.15 | 52,800 | — | — |
| 2014-09-04 | $26.05 | $46.83 | 32,400 | — | — |
| 2014-09-03 | $26.01 | $46.77 | 86,600 | — | — |
| 2014-09-02 | $26.33 | $47.33 | 68,800 | — | — |
| 2014-08-29 | $26.04 | $46.82 | 67,400 | — | — |
| 2014-08-28 | $25.62 | $46.05 | 24,800 | — | — |
| 2014-08-27 | $25.83 | $46.43 | 35,400 | — | — |
| 2014-08-26 | $26.13 | $46.80 | 50,400 | — | — |
| 2014-08-25 | $25.93 | $46.46 | 38,200 | — | — |
| 2014-08-22 | $25.95 | $46.49 | 61,400 | — | — |
| 2014-08-21 | $26.08 | $46.71 | 63,400 | — | — |
| 2014-08-20 | $26.22 | $46.96 | 36,800 | — | — |
| 2014-08-19 | $26.42 | $47.34 | 47,000 | — | — |
| 2014-08-18 | $26.46 | $47.39 | 86,600 | — | — |
| 2014-08-15 | $25.69 | $46.02 | 141,800 | — | — |
| 2014-08-14 | $25.75 | $46.14 | 63,600 | — | — |
| 2014-08-13 | $25.58 | $45.82 | 64,200 | — | — |
| 2014-08-12 | $25.43 | $45.55 | 41,800 | — | — |
| 2014-08-11 | $25.71 | $46.06 | 59,000 | — | — |
| 2014-08-08 | $25.54 | $45.74 | 92,000 | — | — |
| 2014-08-07 | $25.05 | $44.86 | 34,800 | — | — |
| 2014-08-06 | $25.09 | $44.95 | 71,400 | — | — |
| 2014-08-05 | $25.07 | $44.91 | 47,400 | — | — |
| 2014-08-04 | $25.04 | $44.85 | 82,200 | — | — |
| 2014-08-01 | $24.64 | $44.13 | 102,000 | — | — |
| 2014-07-31 | $24.95 | $44.69 | 137,600 | — | — |
| 2014-07-30 | $25.07 | $44.91 | 55,400 | — | — |
| 2014-07-29 | $25.03 | $44.83 | 43,600 | — | — |
| 2014-07-28 | $25.23 | $45.20 | 66,600 | — | — |
| 2014-07-25 | $25.47 | $45.63 | 82,200 | — | — |
| 2014-07-24 | $25.66 | $45.96 | 43,800 | — | — |
| 2014-07-23 | $26.24 | $47.00 | 85,200 | — | — |
| 2014-07-22 | $26.68 | $47.80 | 168,800 | — | — |
| 2014-07-21 | $25.36 | $45.42 | 114,000 | — | — |
| 2014-07-18 | $24.83 | $44.47 | 144,200 | — | — |
| 2014-07-17 | $24.13 | $43.22 | 57,000 | — | — |
| 2014-07-16 | $24.60 | $44.07 | 56,800 | — | — |
| 2014-07-15 | $24.74 | $44.31 | 95,000 | — | — |
| 2014-07-14 | $25.54 | $45.75 | 62,800 | — | — |
| 2014-07-11 | $25.36 | $45.43 | 44,200 | — | — |
| 2014-07-10 | $25.59 | $45.85 | 67,200 | — | — |
| 2014-07-09 | $26.46 | $47.39 | 90,800 | — | — |
| 2014-07-08 | $26.14 | $46.83 | 76,800 | — | — |
| 2014-07-07 | $25.95 | $46.49 | 89,400 | — | — |
| 2014-07-03 | $26.53 | $47.53 | 31,000 | — | — |
| 2014-07-02 | $26.22 | $46.97 | 89,200 | — | — |
| 2014-07-01 | $26.95 | $48.27 | 77,600 | — | — |
| 2014-06-30 | $26.33 | $47.16 | 81,800 | — | — |
| 2014-06-27 | $26.56 | $47.58 | 121,800 | — | — |
| 2014-06-26 | $26.17 | $46.89 | 49,400 | — | — |
| 2014-06-25 | $26.13 | $46.81 | 73,600 | — | — |
| 2014-06-24 | $25.89 | $46.37 | 74,400 | — | — |
| 2014-06-23 | $26.04 | $46.64 | 70,800 | — | — |
| 2014-06-20 | $26.61 | $47.66 | 313,600 | — | — |
| 2014-06-19 | $25.66 | $45.96 | 75,600 | — | — |
| 2014-06-18 | $25.67 | $45.99 | 54,200 | — | — |
| 2014-06-17 | $25.50 | $45.68 | 76,000 | — | — |
| 2014-06-16 | $25.25 | $45.24 | 128,200 | — | — |
| 2014-06-13 | $25.51 | $45.71 | 50,400 | — | — |
| 2014-06-12 | $25.50 | $45.69 | 45,200 | — | — |
| 2014-06-11 | $25.73 | $46.08 | 61,400 | — | — |
| 2014-06-10 | $26.13 | $46.80 | 37,200 | — | — |
| 2014-06-09 | $26.21 | $46.94 | 53,600 | — | — |
| 2014-06-06 | $26.01 | $46.60 | 67,800 | — | — |
| 2014-06-05 | $25.79 | $46.19 | 94,000 | — | — |
| 2014-06-04 | $24.60 | $44.07 | 49,600 | — | — |
| 2014-06-03 | $24.67 | $44.18 | 124,800 | — | — |
| 2014-06-02 | $24.51 | $43.91 | 64,200 | — | — |
| 2014-05-30 | $24.76 | $44.36 | 55,400 | — | — |
| 2014-05-29 | $24.82 | $44.45 | 53,400 | — | — |
| 2014-05-28 | $25.08 | $44.92 | 59,800 | — | — |
| 2014-05-27 | $25.33 | $45.22 | 64,400 | — | — |
| 2014-05-23 | $24.92 | $44.47 | 94,000 | — | — |
| 2014-05-22 | $24.50 | $43.74 | 61,200 | — | — |
| 2014-05-21 | $24.28 | $43.34 | 104,000 | — | — |
| 2014-05-20 | $24.18 | $43.16 | 134,800 | — | — |
| 2014-05-19 | $24.54 | $43.80 | 52,200 | — | — |
| 2014-05-16 | $24.38 | $43.52 | 95,400 | — | — |
| 2014-05-15 | $23.79 | $42.47 | 97,200 | — | — |
| 2014-05-14 | $23.95 | $42.74 | 86,600 | — | — |
| 2014-05-13 | $24.96 | $44.54 | 116,200 | — | — |
| 2014-05-12 | $25.52 | $45.55 | 141,000 | — | — |
| 2014-05-09 | $24.58 | $43.88 | 94,000 | — | — |
| 2014-05-08 | $24.11 | $43.04 | 110,400 | — | — |
| 2014-05-07 | $24.69 | $44.07 | 194,400 | — | — |
| 2014-05-06 | $24.37 | $43.50 | 195,000 | — | — |
| 2014-05-05 | $24.77 | $44.21 | 88,600 | — | — |
| 2014-05-02 | $24.74 | $44.15 | 68,800 | — | — |
| 2014-05-01 | $24.67 | $44.04 | 142,600 | — | — |
| 2014-04-30 | $24.78 | $44.22 | 132,400 | — | — |
| 2014-04-29 | $24.96 | $44.54 | 42,800 | — | — |
| 2014-04-28 | $25.33 | $45.21 | 101,600 | — | — |
| 2014-04-25 | $25.26 | $45.10 | 98,400 | — | — |
| 2014-04-24 | $25.63 | $45.74 | 179,200 | — | — |
| 2014-04-23 | $26.13 | $46.63 | 134,600 | — | — |
| 2014-04-22 | $26.11 | $46.60 | 86,800 | — | — |
| 2014-04-21 | $25.90 | $46.23 | 79,400 | — | — |
| 2014-04-17 | $25.47 | $45.46 | 155,200 | — | — |
| 2014-04-16 | $26.59 | $47.47 | 72,000 | — | — |
| 2014-04-15 | $26.26 | $46.87 | 54,000 | — | — |
| 2014-04-14 | $26.34 | $47.02 | 50,000 | — | — |
| 2014-04-11 | $26.17 | $46.71 | 65,000 | — | — |
| 2014-04-10 | $26.65 | $47.56 | 85,000 | — | — |
| 2014-04-09 | $27.59 | $49.25 | 48,800 | — | — |
| 2014-04-08 | $27.32 | $48.77 | 71,200 | — | — |
| 2014-04-07 | $27.16 | $48.48 | 76,000 | — | — |
| 2014-04-04 | $27.48 | $49.05 | 100,000 | — | — |
| 2014-04-03 | $28.06 | $50.09 | 58,400 | — | — |
| 2014-04-02 | $28.24 | $50.40 | 40,800 | — | — |
| 2014-04-01 | $28.05 | $50.06 | 82,800 | — | — |
| 2014-03-31 | $27.55 | $49.18 | 75,800 | — | — |
| 2014-03-28 | $26.71 | $47.67 | 77,200 | — | — |
| 2014-03-27 | $26.50 | $47.31 | 52,400 | — | — |
| 2014-03-26 | $26.64 | $47.55 | 90,400 | — | — |
| 2014-03-25 | $27.20 | $48.55 | 50,800 | — | — |
| 2014-03-24 | $27.15 | $48.46 | 81,000 | — | — |
| 2014-03-21 | $27.20 | $48.54 | 257,600 | — | — |
| 2014-03-20 | $27.07 | $48.32 | 64,000 | — | — |
| 2014-03-19 | $26.86 | $47.95 | 49,000 | — | — |
| 2014-03-18 | $26.96 | $48.11 | 69,000 | — | — |
| 2014-03-17 | $26.59 | $47.47 | 73,400 | — | — |
| 2014-03-14 | $26.34 | $47.02 | 44,800 | — | — |
| 2014-03-13 | $26.46 | $47.23 | 58,800 | — | — |
| 2014-03-12 | $26.86 | $47.95 | 124,000 | — | — |
| 2014-03-11 | $26.64 | $47.54 | 83,000 | — | — |
| 2014-03-10 | $27.28 | $48.70 | 67,400 | — | — |
| 2014-03-07 | $27.18 | $48.52 | 67,600 | — | — |
| 2014-03-06 | $27.17 | $48.49 | 60,800 | — | — |
| 2014-03-05 | $27.25 | $48.64 | 56,600 | — | — |
| 2014-03-04 | $27.34 | $48.80 | 170,000 | — | — |
| 2014-03-03 | $26.75 | $47.74 | 167,800 | — | — |
| 2014-02-28 | $27.46 | $49.02 | 83,800 | — | — |
| 2014-02-27 | $27.31 | $48.75 | 90,200 | — | — |
| 2014-02-26 | $26.83 | $47.90 | 40,400 | — | — |
| 2014-02-25 | $26.68 | $47.47 | 97,200 | — | — |
| 2014-02-24 | $26.48 | $47.11 | 48,400 | — | — |
| 2014-02-21 | $26.29 | $46.76 | 93,800 | — | — |
| 2014-02-20 | $26.49 | $47.12 | 52,000 | — | — |
| 2014-02-19 | $26.20 | $46.61 | 94,200 | — | — |
| 2014-02-18 | $26.38 | $46.93 | 188,600 | — | — |
| 2014-02-14 | $26.25 | $46.71 | 92,800 | — | — |
| 2014-02-13 | $26.00 | $46.26 | 173,000 | — | — |
| 2014-02-12 | $26.11 | $46.44 | 123,000 | — | — |
| 2014-02-11 | $25.85 | $45.99 | 77,400 | — | — |
| 2014-02-10 | $25.64 | $45.60 | 112,000 | — | — |
| 2014-02-07 | $25.74 | $45.78 | 131,600 | — | — |
| 2014-02-06 | $25.66 | $45.65 | 263,600 | — | — |
| 2014-02-05 | $24.17 | $43.00 | 144,600 | — | — |
| 2014-02-04 | $24.51 | $43.60 | 104,000 | — | — |
| 2014-02-03 | $24.47 | $43.53 | 144,400 | — | — |
| 2014-01-31 | $25.47 | $45.31 | 206,800 | — | — |
| 2014-01-30 | $25.58 | $45.50 | 104,800 | — | — |
| 2014-01-29 | $25.28 | $44.96 | 169,800 | — | — |
| 2014-01-28 | $26.07 | $46.38 | 79,600 | — | — |
| 2014-01-27 | $25.83 | $45.96 | 103,000 | — | — |
| 2014-01-24 | $26.29 | $46.77 | 122,000 | — | — |
| 2014-01-23 | $26.86 | $47.78 | 188,000 | — | — |
| 2014-01-22 | $27.12 | $48.24 | 102,600 | — | — |
| 2014-01-21 | $26.92 | $47.89 | 82,800 | — | — |
| 2014-01-17 | $26.58 | $47.28 | 218,400 | — | — |
| 2014-01-16 | $26.49 | $47.12 | 63,000 | — | — |
| 2014-01-15 | $26.53 | $47.19 | 88,000 | — | — |
| 2014-01-14 | $26.03 | $46.31 | 88,200 | — | — |
| 2014-01-13 | $26.11 | $46.45 | 123,400 | — | — |
| 2014-01-10 | $26.54 | $47.21 | 183,600 | — | — |
| 2014-01-09 | $26.85 | $47.77 | 224,800 | — | — |
| 2014-01-08 | $26.75 | $47.60 | 143,400 | — | — |
| 2014-01-07 | $26.83 | $47.73 | 69,600 | — | — |
| 2014-01-06 | $26.68 | $47.47 | 107,600 | — | — |
| 2014-01-03 | $27.13 | $48.26 | 111,000 | — | — |
| 2014-01-02 | $26.52 | $47.18 | 79,600 | — | — |