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
- 1973-02-23 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 | $30.76 | $103.19 | 27,200 | — | — |
| 2014-12-30 | $29.30 | $98.30 | 21,100 | — | — |
| 2014-12-29 | $29.04 | $97.42 | 19,300 | — | — |
| 2014-12-26 | $28.10 | $94.27 | 2,100 | — | — |
| 2014-12-24 | $29.72 | $99.71 | 700 | — | — |
| 2014-12-23 | $28.72 | $96.35 | 2,800 | — | — |
| 2014-12-22 | $30.11 | $101.01 | 700 | — | — |
| 2014-12-19 | $30.16 | $101.18 | 800 | — | — |
| 2014-12-18 | $29.59 | $99.27 | 600 | — | — |
| 2014-12-17 | $28.75 | $96.45 | 0 | — | — |
| 2014-12-16 | $28.75 | $96.45 | 1,000 | — | — |
| 2014-12-15 | $28.60 | $95.95 | 7,800 | — | — |
| 2014-12-12 | $30.85 | $103.50 | 2,900 | — | — |
| 2014-12-11 | $30.25 | $101.48 | 500 | — | — |
| 2014-12-10 | $30.50 | $102.32 | 900 | — | — |
| 2014-12-09 | $29.82 | $100.04 | 0 | — | — |
| 2014-12-08 | $29.82 | $100.04 | 2,400 | — | — |
| 2014-12-05 | $30.92 | $103.73 | 1,800 | — | — |
| 2014-12-04 | $30.95 | $103.83 | 1,100 | — | — |
| 2014-12-03 | $30.50 | $102.32 | 200 | — | — |
| 2014-12-02 | $30.25 | $100.88 | 2,300 | — | — |
| 2014-12-01 | $31.28 | $104.31 | 1,500 | — | — |
| 2014-11-28 | $31.15 | $103.88 | 100 | — | — |
| 2014-11-26 | $30.78 | $102.65 | 400 | — | — |
| 2014-11-25 | $30.65 | $102.21 | 700 | — | — |
| 2014-11-24 | $31.35 | $104.55 | 500 | — | — |
| 2014-11-21 | $30.78 | $102.65 | 1,000 | — | — |
| 2014-11-20 | $30.56 | $101.91 | 1,100 | — | — |
| 2014-11-19 | $31.40 | $104.71 | 0 | — | — |
| 2014-11-18 | $31.40 | $104.71 | 1,800 | — | — |
| 2014-11-17 | $31.50 | $105.05 | 1,000 | — | — |
| 2014-11-14 | $30.36 | $101.25 | 700 | — | — |
| 2014-11-13 | $31.19 | $104.01 | 400 | — | — |
| 2014-11-12 | $31.32 | $104.45 | 2,600 | — | — |
| 2014-11-11 | $31.35 | $104.55 | 3,800 | — | — |
| 2014-11-10 | $30.76 | $102.58 | 1,700 | — | — |
| 2014-11-07 | $31.47 | $104.95 | 2,700 | — | — |
| 2014-11-06 | $31.50 | $105.05 | 2,800 | — | — |
| 2014-11-05 | $31.30 | $104.38 | 2,200 | — | — |
| 2014-11-04 | $31.25 | $104.21 | 8,000 | — | — |
| 2014-11-03 | $32.00 | $106.72 | 1,500 | — | — |
| 2014-10-31 | $30.66 | $102.25 | 3,600 | — | — |
| 2014-10-30 | $31.40 | $104.71 | 0 | — | — |
| 2014-10-29 | $31.40 | $104.71 | 500 | — | — |
| 2014-10-28 | $31.40 | $104.71 | 9,400 | — | — |
| 2014-10-27 | $31.50 | $105.05 | 0 | — | — |
| 2014-10-24 | $31.50 | $105.05 | 0 | — | — |
| 2014-10-23 | $31.50 | $105.05 | 3,100 | — | — |
| 2014-10-22 | $32.60 | $108.72 | 2,600 | — | — |
| 2014-10-21 | $32.30 | $107.72 | 2,800 | — | — |
| 2014-10-20 | $31.95 | $106.55 | 3,100 | — | — |
| 2014-10-17 | $30.70 | $102.38 | 1,800 | — | — |
| 2014-10-16 | $31.85 | $106.22 | 3,100 | — | — |
| 2014-10-15 | $31.56 | $105.25 | 1,500 | — | — |
| 2014-10-14 | $31.40 | $104.71 | 600 | — | — |
| 2014-10-13 | $30.55 | $101.88 | 3,900 | — | — |
| 2014-10-10 | $30.98 | $103.31 | 1,500 | — | — |
| 2014-10-09 | $30.50 | $101.71 | 9,900 | — | — |
| 2014-10-08 | $30.02 | $100.11 | 4,100 | — | — |
| 2014-10-07 | $31.75 | $105.88 | 1,700 | — | — |
| 2014-10-06 | $30.90 | $103.05 | 1,100 | — | — |
| 2014-10-03 | $30.25 | $100.88 | 5,400 | — | — |
| 2014-10-02 | $30.00 | $100.05 | 6,500 | — | — |
| 2014-10-01 | $30.48 | $101.65 | 1,600 | — | — |
| 2014-09-30 | $31.00 | $103.38 | 3,900 | — | — |
| 2014-09-29 | $31.19 | $104.01 | 1,500 | — | — |
| 2014-09-26 | $31.65 | $105.55 | 1,000 | — | — |
| 2014-09-25 | $31.87 | $106.28 | 500 | — | — |
| 2014-09-24 | $31.64 | $105.52 | 600 | — | — |
| 2014-09-23 | $31.85 | $106.22 | 1,000 | — | — |
| 2014-09-22 | $32.00 | $106.72 | 6,900 | — | — |
| 2014-09-19 | $31.90 | $106.38 | 3,200 | — | — |
| 2014-09-18 | $32.92 | $109.78 | 1,900 | — | — |
| 2014-09-17 | $33.75 | $112.55 | 0 | — | — |
| 2014-09-16 | $33.75 | $112.55 | 2,400 | — | — |
| 2014-09-15 | $33.83 | $112.82 | 1,400 | — | — |
| 2014-09-12 | $33.25 | $110.88 | 2,200 | — | — |
| 2014-09-11 | $32.85 | $109.55 | 900 | — | — |
| 2014-09-10 | $33.25 | $110.88 | 1,600 | — | — |
| 2014-09-09 | $32.86 | $109.58 | 1,800 | — | — |
| 2014-09-08 | $33.33 | $111.15 | 700 | — | — |
| 2014-09-05 | $33.45 | $111.55 | 0 | — | — |
| 2014-09-04 | $33.45 | $111.55 | 3,500 | — | — |
| 2014-09-03 | $33.95 | $113.22 | 4,100 | — | — |
| 2014-09-02 | $33.56 | $111.32 | 800 | — | — |
| 2014-08-29 | $33.94 | $112.58 | 4,000 | — | — |
| 2014-08-28 | $33.66 | $111.65 | 3,200 | — | — |
| 2014-08-27 | $34.02 | $112.84 | 2,600 | — | — |
| 2014-08-26 | $34.87 | $115.66 | 4,000 | — | — |
| 2014-08-25 | $34.49 | $114.40 | 4,300 | — | — |
| 2014-08-22 | $34.58 | $114.70 | 3,000 | — | — |
| 2014-08-21 | $34.12 | $113.18 | 1,100 | — | — |
| 2014-08-20 | $34.39 | $114.07 | 2,400 | — | — |
| 2014-08-19 | $34.49 | $114.40 | 8,800 | — | — |
| 2014-08-18 | $34.40 | $114.10 | 2,700 | — | — |
| 2014-08-15 | $35.20 | $116.76 | 400 | — | — |
| 2014-08-14 | $34.96 | $115.96 | 1,200 | — | — |
| 2014-08-13 | $35.19 | $116.72 | 200 | — | — |
| 2014-08-12 | $34.76 | $115.30 | 0 | — | — |
| 2014-08-11 | $34.76 | $115.30 | 1,600 | — | — |
| 2014-08-08 | $34.26 | $113.64 | 1,400 | — | — |
| 2014-08-07 | $34.25 | $113.61 | 700 | — | — |
| 2014-08-06 | $35.16 | $116.63 | 2,100 | — | — |
| 2014-08-05 | $34.06 | $112.98 | 5,600 | — | — |
| 2014-08-04 | $33.72 | $111.85 | 900 | — | — |
| 2014-08-01 | $33.69 | $111.75 | 3,000 | — | — |
| 2014-07-31 | $33.55 | $111.28 | 0 | — | — |
| 2014-07-30 | $33.55 | $111.28 | 2,200 | — | — |
| 2014-07-29 | $34.20 | $113.44 | 1,500 | — | — |
| 2014-07-28 | $34.00 | $112.78 | 5,100 | — | — |
| 2014-07-25 | $34.45 | $114.27 | 1,300 | — | — |
| 2014-07-24 | $34.96 | $115.96 | 3,500 | — | — |
| 2014-07-23 | $35.02 | $116.16 | 1,700 | — | — |
| 2014-07-22 | $35.49 | $117.72 | 9,600 | — | — |
| 2014-07-21 | $35.09 | $116.39 | 1,600 | — | — |
| 2014-07-18 | $36.08 | $119.68 | 600 | — | — |
| 2014-07-17 | $36.00 | $119.41 | 9,300 | — | — |
| 2014-07-16 | $36.45 | $120.90 | 2,200 | — | — |
| 2014-07-15 | $35.86 | $118.95 | 1,700 | — | — |
| 2014-07-14 | $36.37 | $120.64 | 1,600 | — | — |
| 2014-07-11 | $36.35 | $120.57 | 9,300 | — | — |
| 2014-07-10 | $36.26 | $120.27 | 0 | — | — |
| 2014-07-09 | $36.26 | $120.27 | 8,200 | — | — |
| 2014-07-08 | $37.02 | $122.79 | 8,700 | — | — |
| 2014-07-07 | $36.43 | $120.84 | 7,500 | — | — |
| 2014-07-03 | $36.66 | $121.60 | 1,100 | — | — |
| 2014-07-02 | $36.90 | $122.40 | 1,500 | — | — |
| 2014-07-01 | $36.00 | $119.41 | 3,500 | — | — |
| 2014-06-30 | $37.00 | $122.73 | 900 | — | — |
| 2014-06-27 | $36.35 | $120.57 | 9,000 | — | — |
| 2014-06-26 | $36.55 | $121.24 | 400 | — | — |
| 2014-06-25 | $36.42 | $120.80 | 400 | — | — |
| 2014-06-24 | $36.02 | $119.48 | 900 | — | — |
| 2014-06-23 | $35.80 | $118.75 | 900 | — | — |
| 2014-06-20 | $35.26 | $116.96 | 5,700 | — | — |
| 2014-06-19 | $35.42 | $117.49 | 1,500 | — | — |
| 2014-06-18 | $35.60 | $118.08 | 600 | — | — |
| 2014-06-17 | $35.55 | $117.92 | 1,800 | — | — |
| 2014-06-16 | $35.25 | $116.92 | 900 | — | — |
| 2014-06-13 | $34.91 | $115.80 | 2,000 | — | — |
| 2014-06-12 | $35.02 | $116.16 | 100 | — | — |
| 2014-06-11 | $35.02 | $116.16 | 1,900 | — | — |
| 2014-06-10 | $35.52 | $117.82 | 300 | — | — |
| 2014-06-09 | $35.00 | $116.09 | 600 | — | — |
| 2014-06-06 | $34.60 | $114.77 | 6,800 | — | — |
| 2014-06-05 | $35.15 | $116.59 | 2,000 | — | — |
| 2014-06-04 | $35.45 | $117.59 | 1,000 | — | — |
| 2014-06-03 | $35.40 | $117.42 | 3,800 | — | — |
| 2014-06-02 | $33.85 | $111.68 | 3,200 | — | — |
| 2014-05-30 | $33.25 | $109.70 | 1,900 | — | — |
| 2014-05-29 | $33.00 | $108.88 | 2,600 | — | — |
| 2014-05-28 | $33.00 | $108.88 | 9,300 | — | — |
| 2014-05-27 | $34.58 | $114.09 | 3,500 | — | — |
| 2014-05-23 | $34.74 | $114.62 | 5,500 | — | — |
| 2014-05-22 | $34.73 | $114.59 | 7,500 | — | — |
| 2014-05-21 | $34.65 | $114.32 | 4,000 | — | — |
| 2014-05-20 | $34.72 | $114.55 | 4,800 | — | — |
| 2014-05-19 | $35.55 | $117.29 | 2,200 | — | — |
| 2014-05-16 | $35.69 | $117.75 | 7,600 | — | — |
| 2014-05-15 | $36.46 | $120.29 | 800 | — | — |
| 2014-05-14 | $36.67 | $120.99 | 3,900 | — | — |
| 2014-05-13 | $37.50 | $123.73 | 1,300 | — | — |
| 2014-05-12 | $37.37 | $123.30 | 3,000 | — | — |
| 2014-05-09 | $38.00 | $125.38 | 400 | — | — |
| 2014-05-08 | $37.39 | $123.36 | 4,600 | — | — |
| 2014-05-07 | $37.85 | $124.88 | 2,100 | — | — |
| 2014-05-06 | $37.88 | $124.98 | 1,300 | — | — |
| 2014-05-05 | $37.80 | $124.72 | 2,500 | — | — |
| 2014-05-02 | $38.38 | $126.63 | 3,300 | — | — |
| 2014-05-01 | $38.38 | $126.63 | 1,700 | — | — |
| 2014-04-30 | $38.75 | $127.85 | 1,700 | — | — |
| 2014-04-29 | $38.60 | $127.35 | 4,600 | — | — |
| 2014-04-28 | $39.01 | $128.71 | 1,500 | — | — |
| 2014-04-25 | $39.60 | $130.65 | 0 | — | — |
| 2014-04-24 | $39.60 | $130.65 | 4,500 | — | — |
| 2014-04-23 | $38.68 | $127.62 | 6,300 | — | — |
| 2014-04-22 | $39.10 | $129.00 | 5,700 | — | — |
| 2014-04-21 | $39.46 | $130.19 | 2,600 | — | — |
| 2014-04-17 | $39.93 | $131.74 | 900 | — | — |
| 2014-04-16 | $39.56 | $130.52 | 4,800 | — | — |
| 2014-04-15 | $39.13 | $129.10 | 3,600 | — | — |
| 2014-04-14 | $39.40 | $129.99 | 1,800 | — | — |
| 2014-04-11 | $40.01 | $132.01 | 6,800 | — | — |
| 2014-04-10 | $40.46 | $133.49 | 15,100 | — | — |
| 2014-04-09 | $40.64 | $134.09 | 100 | — | — |
| 2014-04-08 | $40.16 | $132.50 | 2,200 | — | — |
| 2014-04-07 | $39.47 | $130.23 | 800 | — | — |
| 2014-04-04 | $39.64 | $130.79 | 4,000 | — | — |
| 2014-04-03 | $38.24 | $126.17 | 3,500 | — | — |
| 2014-04-02 | $38.15 | $125.87 | 3,200 | — | — |
| 2014-04-01 | $38.85 | $128.18 | 5,200 | — | — |
| 2014-03-31 | $39.00 | $128.67 | 3,700 | — | — |
| 2014-03-28 | $39.95 | $131.81 | 500 | — | — |
| 2014-03-27 | $39.20 | $129.33 | 14,200 | — | — |
| 2014-03-26 | $39.60 | $130.65 | 1,100 | — | — |
| 2014-03-25 | $38.86 | $128.21 | 4,800 | — | — |
| 2014-03-24 | $38.48 | $126.96 | 2,900 | — | — |
| 2014-03-21 | $38.86 | $128.21 | 2,500 | — | — |
| 2014-03-20 | $39.00 | $128.67 | 1,900 | — | — |
| 2014-03-19 | $39.90 | $131.64 | 3,100 | — | — |
| 2014-03-18 | $39.08 | $128.94 | 1,900 | — | — |
| 2014-03-17 | $39.49 | $130.29 | 4,700 | — | — |
| 2014-03-14 | $42.17 | $139.13 | 2,800 | — | — |
| 2014-03-13 | $41.85 | $138.08 | 1,300 | — | — |
| 2014-03-12 | $40.88 | $134.88 | 1,400 | — | — |
| 2014-03-11 | $40.42 | $133.36 | 3,700 | — | — |
| 2014-03-10 | $42.40 | $139.89 | 4,100 | — | — |
| 2014-03-07 | $41.16 | $135.80 | 2,100 | — | — |
| 2014-03-06 | $40.41 | $133.33 | 1,200 | — | — |
| 2014-03-05 | $40.19 | $132.60 | 3,100 | — | — |
| 2014-03-04 | $40.02 | $132.04 | 6,400 | — | — |
| 2014-03-03 | $40.74 | $134.42 | 3,500 | — | — |
| 2014-02-28 | $40.18 | $130.65 | 3,200 | — | — |
| 2014-02-27 | $39.49 | $128.41 | 3,600 | — | — |
| 2014-02-26 | $39.22 | $127.53 | 15,000 | — | — |
| 2014-02-25 | $39.39 | $128.09 | 7,700 | — | — |
| 2014-02-24 | $39.17 | $127.37 | 4,700 | — | — |
| 2014-02-21 | $37.96 | $123.44 | 9,000 | — | — |
| 2014-02-20 | $37.91 | $123.27 | 5,600 | — | — |
| 2014-02-19 | $37.74 | $122.72 | 2,200 | — | — |
| 2014-02-18 | $37.94 | $123.37 | 2,400 | — | — |
| 2014-02-14 | $38.00 | $123.57 | 0 | — | — |
| 2014-02-13 | $38.00 | $123.57 | 3,100 | — | — |
| 2014-02-12 | $38.03 | $123.66 | 3,900 | — | — |
| 2014-02-11 | $38.23 | $124.31 | 3,200 | — | — |
| 2014-02-10 | $37.85 | $123.08 | 1,600 | — | — |
| 2014-02-07 | $37.88 | $123.18 | 1,300 | — | — |
| 2014-02-06 | $38.01 | $123.60 | 5,200 | — | — |
| 2014-02-05 | $38.38 | $124.80 | 4,200 | — | — |
| 2014-02-04 | $39.25 | $127.63 | 3,000 | — | — |
| 2014-02-03 | $40.54 | $131.82 | 4,700 | — | — |
| 2014-01-31 | $41.30 | $134.30 | 4,600 | — | — |
| 2014-01-30 | $42.50 | $138.20 | 5,100 | — | — |
| 2014-01-29 | $39.82 | $129.48 | 5,300 | — | — |
| 2014-01-28 | $39.81 | $129.45 | 7,700 | — | — |
| 2014-01-27 | $39.10 | $127.14 | 2,200 | — | — |
| 2014-01-24 | $38.70 | $125.84 | 5,500 | — | — |
| 2014-01-23 | $38.36 | $124.74 | 3,300 | — | — |
| 2014-01-22 | $37.95 | $123.40 | 4,500 | — | — |
| 2014-01-21 | $37.48 | $121.87 | 7,300 | — | — |
| 2014-01-17 | $36.75 | $119.50 | 1,200 | — | — |
| 2014-01-16 | $37.50 | $121.94 | 9,700 | — | — |
| 2014-01-15 | $37.70 | $122.59 | 4,700 | — | — |
| 2014-01-14 | $36.62 | $119.08 | 3,400 | — | — |
| 2014-01-13 | $36.01 | $117.09 | 6,800 | — | — |
| 2014-01-10 | $36.90 | $119.99 | 3,800 | — | — |
| 2014-01-09 | $37.00 | $120.31 | 3,500 | — | — |
| 2014-01-08 | $36.21 | $117.74 | 5,500 | — | — |
| 2014-01-07 | $35.97 | $116.96 | 3,000 | — | — |
| 2014-01-06 | $35.11 | $114.17 | 5,700 | — | — |
| 2014-01-03 | $34.50 | $112.18 | 4,700 | — | — |
| 2014-01-02 | $33.99 | $110.53 | 4,300 | — | — |