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 | $24.61 | $86.97 | 100,500 | — | — |
| 2014-12-30 | $25.17 | $88.95 | 141,300 | — | — |
| 2014-12-29 | $25.60 | $90.47 | 321,400 | — | — |
| 2014-12-26 | $25.19 | $89.02 | 122,400 | — | — |
| 2014-12-24 | $24.96 | $88.21 | 58,900 | — | — |
| 2014-12-23 | $24.62 | $87.01 | 209,100 | — | — |
| 2014-12-22 | $24.54 | $86.72 | 175,800 | — | — |
| 2014-12-19 | $24.21 | $85.56 | 490,800 | — | — |
| 2014-12-18 | $24.41 | $86.26 | 621,700 | — | — |
| 2014-12-17 | $23.54 | $83.19 | 447,300 | — | — |
| 2014-12-16 | $23.33 | $82.45 | 483,200 | — | — |
| 2014-12-15 | $23.51 | $83.08 | 248,200 | — | — |
| 2014-12-12 | $23.50 | $83.05 | 130,600 | — | — |
| 2014-12-11 | $23.99 | $84.78 | 139,400 | — | — |
| 2014-12-10 | $24.09 | $85.13 | 191,100 | — | — |
| 2014-12-09 | $24.83 | $87.75 | 273,500 | — | — |
| 2014-12-08 | $23.82 | $84.18 | 374,000 | — | — |
| 2014-12-05 | $24.30 | $85.88 | 361,300 | — | — |
| 2014-12-04 | $24.14 | $85.31 | 352,900 | — | — |
| 2014-12-03 | $24.29 | $85.84 | 322,500 | — | — |
| 2014-12-02 | $25.05 | $88.53 | 308,500 | — | — |
| 2014-12-01 | $24.84 | $87.78 | 140,300 | — | — |
| 2014-11-28 | $25.07 | $88.60 | 149,600 | — | — |
| 2014-11-26 | $25.47 | $90.01 | 123,800 | — | — |
| 2014-11-25 | $25.05 | $88.53 | 219,600 | — | — |
| 2014-11-24 | $24.77 | $87.54 | 173,600 | — | — |
| 2014-11-21 | $24.60 | $86.94 | 139,500 | — | — |
| 2014-11-20 | $24.68 | $87.22 | 116,500 | — | — |
| 2014-11-19 | $24.71 | $87.32 | 127,800 | — | — |
| 2014-11-18 | $24.96 | $88.21 | 261,100 | — | — |
| 2014-11-17 | $24.68 | $87.22 | 146,500 | — | — |
| 2014-11-14 | $24.74 | $87.43 | 95,000 | — | — |
| 2014-11-13 | $24.89 | $87.96 | 121,800 | — | — |
| 2014-11-12 | $25.50 | $90.12 | 135,600 | — | — |
| 2014-11-11 | $25.52 | $90.19 | 132,500 | — | — |
| 2014-11-10 | $25.63 | $90.58 | 160,000 | — | — |
| 2014-11-07 | $25.91 | $91.56 | 151,500 | — | — |
| 2014-11-06 | $25.75 | $91.00 | 121,800 | — | — |
| 2014-11-05 | $25.96 | $91.17 | 149,500 | — | — |
| 2014-11-04 | $26.09 | $91.62 | 218,100 | — | — |
| 2014-11-03 | $26.08 | $91.59 | 189,300 | — | — |
| 2014-10-31 | $26.03 | $91.41 | 288,200 | — | — |
| 2014-10-30 | $25.46 | $89.41 | 292,100 | — | — |
| 2014-10-29 | $25.00 | $87.79 | 199,400 | — | — |
| 2014-10-28 | $25.00 | $87.79 | 306,600 | — | — |
| 2014-10-27 | $24.36 | $85.55 | 110,900 | — | — |
| 2014-10-24 | $24.29 | $85.30 | 83,700 | — | — |
| 2014-10-23 | $24.41 | $85.72 | 150,300 | — | — |
| 2014-10-22 | $24.16 | $84.84 | 153,400 | — | — |
| 2014-10-21 | $24.33 | $85.44 | 107,900 | — | — |
| 2014-10-20 | $24.30 | $85.34 | 120,900 | — | — |
| 2014-10-17 | $23.91 | $83.97 | 147,700 | — | — |
| 2014-10-16 | $24.41 | $85.72 | 201,100 | — | — |
| 2014-10-15 | $24.19 | $84.95 | 214,600 | — | — |
| 2014-10-14 | $24.11 | $84.67 | 249,100 | — | — |
| 2014-10-13 | $23.89 | $83.90 | 200,600 | — | — |
| 2014-10-10 | $23.18 | $81.40 | 126,000 | — | — |
| 2014-10-09 | $23.05 | $80.95 | 99,200 | — | — |
| 2014-10-08 | $23.45 | $82.35 | 149,100 | — | — |
| 2014-10-07 | $22.74 | $79.86 | 84,900 | — | — |
| 2014-10-06 | $22.92 | $80.49 | 111,500 | — | — |
| 2014-10-03 | $23.15 | $81.30 | 113,700 | — | — |
| 2014-10-02 | $22.99 | $80.74 | 201,300 | — | — |
| 2014-10-01 | $22.17 | $77.86 | 365,000 | — | — |
| 2014-09-30 | $22.44 | $78.80 | 198,800 | — | — |
| 2014-09-29 | $22.84 | $80.21 | 153,900 | — | — |
| 2014-09-26 | $22.69 | $79.68 | 117,200 | — | — |
| 2014-09-25 | $22.57 | $79.26 | 131,500 | — | — |
| 2014-09-24 | $22.93 | $80.52 | 92,600 | — | — |
| 2014-09-23 | $23.00 | $80.77 | 129,700 | — | — |
| 2014-09-22 | $23.17 | $81.37 | 87,800 | — | — |
| 2014-09-19 | $23.18 | $81.40 | 350,100 | — | — |
| 2014-09-18 | $23.40 | $82.18 | 121,300 | — | — |
| 2014-09-17 | $23.52 | $82.60 | 81,000 | — | — |
| 2014-09-16 | $23.68 | $83.16 | 95,600 | — | — |
| 2014-09-15 | $23.51 | $82.56 | 106,400 | — | — |
| 2014-09-12 | $23.69 | $83.19 | 149,700 | — | — |
| 2014-09-11 | $23.89 | $83.90 | 118,700 | — | — |
| 2014-09-10 | $23.53 | $82.63 | 85,500 | — | — |
| 2014-09-09 | $23.62 | $82.95 | 109,200 | — | — |
| 2014-09-08 | $23.98 | $84.21 | 61,800 | — | — |
| 2014-09-05 | $24.26 | $85.20 | 79,400 | — | — |
| 2014-09-04 | $24.11 | $84.67 | 120,800 | — | — |
| 2014-09-03 | $24.11 | $84.67 | 116,700 | — | — |
| 2014-09-02 | $24.10 | $84.63 | 129,600 | — | — |
| 2014-08-29 | $24.36 | $85.55 | 209,100 | — | — |
| 2014-08-28 | $24.05 | $84.46 | 78,100 | — | — |
| 2014-08-27 | $24.22 | $85.06 | 120,400 | — | — |
| 2014-08-26 | $24.18 | $84.91 | 99,300 | — | — |
| 2014-08-25 | $23.99 | $84.25 | 129,000 | — | — |
| 2014-08-22 | $24.16 | $84.84 | 143,400 | — | — |
| 2014-08-21 | $24.04 | $84.42 | 259,300 | — | — |
| 2014-08-20 | $24.01 | $84.32 | 94,600 | — | — |
| 2014-08-19 | $24.38 | $85.62 | 64,800 | — | — |
| 2014-08-18 | $24.16 | $84.84 | 102,500 | — | — |
| 2014-08-15 | $23.98 | $84.21 | 146,800 | — | — |
| 2014-08-14 | $23.96 | $84.14 | 72,200 | — | — |
| 2014-08-13 | $23.71 | $83.26 | 96,800 | — | — |
| 2014-08-12 | $23.40 | $82.18 | 120,500 | — | — |
| 2014-08-11 | $23.76 | $83.44 | 85,400 | — | — |
| 2014-08-08 | $23.59 | $82.84 | 123,100 | — | — |
| 2014-08-07 | $23.11 | $81.16 | 128,800 | — | — |
| 2014-08-06 | $23.44 | $81.74 | 123,300 | — | — |
| 2014-08-05 | $23.03 | $80.31 | 211,800 | — | — |
| 2014-08-04 | $23.17 | $80.80 | 221,000 | — | — |
| 2014-08-01 | $23.04 | $80.35 | 177,900 | — | — |
| 2014-07-31 | $22.77 | $79.41 | 217,400 | — | — |
| 2014-07-30 | $22.62 | $78.88 | 128,000 | — | — |
| 2014-07-29 | $22.79 | $79.48 | 88,400 | — | — |
| 2014-07-28 | $22.93 | $79.96 | 81,600 | — | — |
| 2014-07-25 | $22.71 | $79.20 | 118,200 | — | — |
| 2014-07-24 | $23.23 | $81.01 | 102,100 | — | — |
| 2014-07-23 | $23.34 | $81.39 | 94,200 | — | — |
| 2014-07-22 | $23.37 | $81.50 | 84,700 | — | — |
| 2014-07-21 | $23.26 | $81.12 | 80,900 | — | — |
| 2014-07-18 | $23.47 | $81.85 | 152,600 | — | — |
| 2014-07-17 | $22.77 | $79.41 | 107,100 | — | — |
| 2014-07-16 | $23.13 | $80.66 | 87,900 | — | — |
| 2014-07-15 | $23.33 | $81.36 | 102,600 | — | — |
| 2014-07-14 | $23.52 | $82.02 | 179,400 | — | — |
| 2014-07-11 | $23.58 | $82.23 | 155,500 | — | — |
| 2014-07-10 | $23.67 | $82.55 | 163,800 | — | — |
| 2014-07-09 | $23.65 | $82.48 | 88,100 | — | — |
| 2014-07-08 | $23.82 | $83.07 | 142,100 | — | — |
| 2014-07-07 | $23.60 | $82.30 | 111,400 | — | — |
| 2014-07-03 | $23.87 | $83.24 | 69,500 | — | — |
| 2014-07-02 | $23.82 | $83.07 | 136,500 | — | — |
| 2014-07-01 | $24.54 | $85.58 | 175,200 | — | — |
| 2014-06-30 | $24.20 | $84.39 | 294,800 | — | — |
| 2014-06-27 | $24.27 | $84.64 | 407,700 | — | — |
| 2014-06-26 | $23.58 | $82.23 | 109,500 | — | — |
| 2014-06-25 | $23.57 | $82.20 | 129,400 | — | — |
| 2014-06-24 | $23.33 | $81.36 | 125,800 | — | — |
| 2014-06-23 | $23.35 | $81.43 | 95,600 | — | — |
| 2014-06-20 | $23.55 | $82.13 | 350,500 | — | — |
| 2014-06-19 | $23.78 | $82.93 | 116,600 | — | — |
| 2014-06-18 | $23.78 | $82.93 | 106,900 | — | — |
| 2014-06-17 | $23.43 | $81.71 | 162,400 | — | — |
| 2014-06-16 | $23.27 | $81.15 | 128,300 | — | — |
| 2014-06-13 | $23.14 | $80.70 | 197,200 | — | — |
| 2014-06-12 | $22.84 | $79.65 | 206,500 | — | — |
| 2014-06-11 | $22.98 | $80.14 | 254,600 | — | — |
| 2014-06-10 | $22.66 | $79.02 | 126,800 | — | — |
| 2014-06-09 | $22.74 | $79.30 | 172,700 | — | — |
| 2014-06-06 | $22.63 | $78.92 | 113,100 | — | — |
| 2014-06-05 | $22.92 | $79.93 | 435,200 | — | — |
| 2014-06-04 | $22.02 | $76.79 | 346,700 | — | — |
| 2014-06-03 | $21.50 | $74.98 | 153,900 | — | — |
| 2014-06-02 | $21.82 | $76.09 | 115,200 | — | — |
| 2014-05-30 | $22.06 | $76.93 | 258,500 | — | — |
| 2014-05-29 | $21.67 | $75.57 | 104,300 | — | — |
| 2014-05-28 | $21.76 | $75.88 | 165,800 | — | — |
| 2014-05-27 | $21.73 | $75.78 | 145,500 | — | — |
| 2014-05-23 | $21.30 | $74.28 | 114,200 | — | — |
| 2014-05-22 | $21.10 | $73.58 | 128,200 | — | — |
| 2014-05-21 | $20.84 | $72.68 | 177,100 | — | — |
| 2014-05-20 | $20.71 | $72.22 | 229,900 | — | — |
| 2014-05-19 | $21.09 | $73.55 | 158,900 | — | — |
| 2014-05-16 | $20.92 | $72.96 | 306,400 | — | — |
| 2014-05-15 | $21.25 | $74.11 | 493,900 | — | — |
| 2014-05-14 | $20.44 | $71.28 | 212,700 | — | — |
| 2014-05-13 | $21.19 | $73.90 | 202,900 | — | — |
| 2014-05-12 | $21.64 | $75.47 | 202,200 | — | — |
| 2014-05-09 | $21.50 | $74.98 | 263,700 | — | — |
| 2014-05-08 | $21.02 | $73.30 | 178,800 | — | — |
| 2014-05-07 | $21.63 | $74.86 | 167,400 | — | — |
| 2014-05-06 | $21.68 | $75.04 | 228,800 | — | — |
| 2014-05-05 | $21.69 | $75.07 | 193,900 | — | — |
| 2014-05-02 | $21.87 | $75.69 | 256,400 | — | — |
| 2014-05-01 | $22.27 | $77.08 | 348,000 | — | — |
| 2014-04-30 | $22.50 | $77.87 | 192,200 | — | — |
| 2014-04-29 | $22.54 | $78.01 | 150,000 | — | — |
| 2014-04-28 | $22.60 | $78.22 | 85,400 | — | — |
| 2014-04-25 | $22.75 | $78.74 | 139,100 | — | — |
| 2014-04-24 | $23.11 | $79.99 | 94,000 | — | — |
| 2014-04-23 | $23.27 | $80.54 | 150,100 | — | — |
| 2014-04-22 | $23.19 | $80.26 | 115,000 | — | — |
| 2014-04-21 | $23.01 | $79.64 | 99,000 | — | — |
| 2014-04-17 | $22.87 | $79.15 | 113,900 | — | — |
| 2014-04-16 | $22.81 | $78.95 | 111,300 | — | — |
| 2014-04-15 | $22.53 | $77.98 | 126,000 | — | — |
| 2014-04-14 | $22.58 | $78.15 | 100,100 | — | — |
| 2014-04-11 | $22.53 | $77.98 | 126,300 | — | — |
| 2014-04-10 | $22.87 | $79.15 | 136,500 | — | — |
| 2014-04-09 | $23.43 | $81.09 | 78,000 | — | — |
| 2014-04-08 | $23.49 | $81.30 | 83,900 | — | — |
| 2014-04-07 | $23.35 | $80.82 | 88,700 | — | — |
| 2014-04-04 | $23.41 | $81.02 | 187,000 | — | — |
| 2014-04-03 | $23.68 | $81.96 | 112,400 | — | — |
| 2014-04-02 | $23.85 | $82.55 | 87,700 | — | — |
| 2014-04-01 | $23.93 | $82.82 | 153,800 | — | — |
| 2014-03-31 | $23.94 | $82.86 | 182,600 | — | — |
| 2014-03-28 | $23.53 | $81.44 | 86,700 | — | — |
| 2014-03-27 | $23.57 | $81.58 | 131,500 | — | — |
| 2014-03-26 | $23.66 | $81.89 | 124,200 | — | — |
| 2014-03-25 | $24.14 | $83.55 | 133,600 | — | — |
| 2014-03-24 | $23.75 | $82.20 | 161,400 | — | — |
| 2014-03-21 | $24.11 | $83.45 | 674,500 | — | — |
| 2014-03-20 | $23.82 | $82.44 | 163,500 | — | — |
| 2014-03-19 | $23.48 | $81.27 | 134,900 | — | — |
| 2014-03-18 | $23.71 | $82.06 | 159,700 | — | — |
| 2014-03-17 | $23.50 | $81.34 | 218,700 | — | — |
| 2014-03-14 | $23.47 | $81.23 | 144,600 | — | — |
| 2014-03-13 | $23.03 | $79.71 | 273,400 | — | — |
| 2014-03-12 | $22.77 | $78.81 | 312,500 | — | — |
| 2014-03-11 | $22.75 | $78.74 | 250,900 | — | — |
| 2014-03-10 | $22.98 | $79.54 | 304,300 | — | — |
| 2014-03-07 | $22.84 | $79.05 | 120,700 | — | — |
| 2014-03-06 | $23.12 | $80.02 | 115,600 | — | — |
| 2014-03-05 | $23.26 | $80.50 | 139,300 | — | — |
| 2014-03-04 | $23.61 | $81.72 | 316,500 | — | — |
| 2014-03-03 | $23.08 | $79.88 | 249,200 | — | — |
| 2014-02-28 | $23.51 | $81.37 | 305,500 | — | — |
| 2014-02-27 | $23.63 | $81.79 | 230,000 | — | — |
| 2014-02-26 | $23.08 | $79.88 | 233,000 | — | — |
| 2014-02-25 | $23.40 | $80.99 | 160,000 | — | — |
| 2014-02-24 | $23.65 | $81.85 | 231,100 | — | — |
| 2014-02-21 | $23.59 | $81.65 | 249,500 | — | — |
| 2014-02-20 | $23.39 | $80.95 | 237,200 | — | — |
| 2014-02-19 | $22.67 | $78.46 | 193,600 | — | — |
| 2014-02-18 | $23.04 | $79.74 | 204,100 | — | — |
| 2014-02-14 | $23.03 | $79.71 | 237,800 | — | — |
| 2014-02-13 | $23.02 | $79.67 | 159,600 | — | — |
| 2014-02-12 | $22.47 | $77.77 | 224,800 | — | — |
| 2014-02-11 | $22.43 | $77.63 | 161,200 | — | — |
| 2014-02-10 | $21.85 | $75.62 | 136,800 | — | — |
| 2014-02-07 | $21.94 | $75.94 | 193,700 | — | — |
| 2014-02-06 | $21.85 | $75.62 | 225,000 | — | — |
| 2014-02-05 | $21.93 | $75.34 | 288,300 | — | — |
| 2014-02-04 | $22.59 | $77.60 | 368,400 | — | — |
| 2014-02-03 | $22.80 | $78.33 | 332,500 | — | — |
| 2014-01-31 | $23.29 | $80.01 | 322,900 | — | — |
| 2014-01-30 | $23.51 | $80.76 | 256,500 | — | — |
| 2014-01-29 | $22.71 | $78.02 | 177,500 | — | — |
| 2014-01-28 | $23.05 | $79.18 | 383,600 | — | — |
| 2014-01-27 | $23.52 | $80.80 | 340,100 | — | — |
| 2014-01-24 | $23.13 | $79.46 | 268,900 | — | — |
| 2014-01-23 | $23.20 | $79.70 | 222,400 | — | — |
| 2014-01-22 | $22.63 | $77.74 | 174,100 | — | — |
| 2014-01-21 | $22.97 | $78.91 | 246,000 | — | — |
| 2014-01-17 | $22.48 | $77.23 | 93,500 | — | — |
| 2014-01-16 | $22.41 | $76.99 | 103,300 | — | — |
| 2014-01-15 | $22.49 | $77.26 | 180,600 | — | — |
| 2014-01-14 | $22.22 | $76.33 | 120,500 | — | — |
| 2014-01-13 | $22.10 | $75.92 | 178,800 | — | — |
| 2014-01-10 | $22.41 | $76.99 | 131,900 | — | — |
| 2014-01-09 | $22.32 | $76.68 | 157,900 | — | — |
| 2014-01-08 | $22.25 | $76.44 | 179,500 | — | — |
| 2014-01-07 | $22.47 | $77.19 | 191,800 | — | — |
| 2014-01-06 | $22.43 | $77.05 | 230,200 | — | — |
| 2014-01-03 | $22.26 | $76.47 | 183,900 | — | — |
| 2014-01-02 | $22.38 | $76.88 | 143,100 | — | — |