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 | $25.28 | $26.39 | 79,100 | — | — |
| 2014-12-30 | $25.83 | $26.97 | 48,200 | — | — |
| 2014-12-29 | $26.58 | $27.75 | 13,300 | — | — |
| 2014-12-26 | $26.58 | $27.75 | 15,900 | — | — |
| 2014-12-24 | $25.97 | $27.11 | 15,100 | — | — |
| 2014-12-23 | $25.69 | $26.82 | 38,300 | — | — |
| 2014-12-22 | $24.40 | $25.48 | 39,600 | — | — |
| 2014-12-19 | $24.44 | $25.52 | 80,100 | — | — |
| 2014-12-18 | $24.69 | $25.78 | 76,600 | — | — |
| 2014-12-17 | $25.23 | $26.34 | 46,900 | — | — |
| 2014-12-16 | $24.72 | $25.81 | 129,500 | — | — |
| 2014-12-15 | $24.19 | $25.26 | 39,900 | — | — |
| 2014-12-12 | $24.73 | $25.82 | 47,000 | — | — |
| 2014-12-11 | $25.06 | $26.16 | 30,800 | — | — |
| 2014-12-10 | $25.00 | $26.10 | 33,200 | — | — |
| 2014-12-09 | $25.73 | $26.86 | 17,900 | — | — |
| 2014-12-08 | $24.88 | $25.98 | 35,400 | — | — |
| 2014-12-05 | $25.80 | $26.94 | 28,700 | — | — |
| 2014-12-04 | $25.56 | $26.69 | 36,900 | — | — |
| 2014-12-03 | $25.75 | $26.89 | 39,100 | — | — |
| 2014-12-02 | $25.31 | $26.43 | 27,500 | — | — |
| 2014-12-01 | $24.89 | $25.99 | 69,100 | — | — |
| 2014-11-28 | $24.90 | $26.00 | 23,200 | — | — |
| 2014-11-26 | $25.14 | $26.25 | 55,000 | — | — |
| 2014-11-25 | $25.32 | $26.44 | 45,400 | — | — |
| 2014-11-24 | $24.84 | $25.94 | 38,800 | — | — |
| 2014-11-21 | $24.20 | $25.27 | 46,300 | — | — |
| 2014-11-20 | $24.94 | $26.04 | 89,800 | — | — |
| 2014-11-19 | $23.99 | $25.05 | 40,800 | — | — |
| 2014-11-18 | $24.00 | $25.06 | 32,000 | — | — |
| 2014-11-17 | $23.93 | $24.98 | 30,000 | — | — |
| 2014-11-14 | $24.14 | $25.20 | 45,700 | — | — |
| 2014-11-13 | $24.52 | $25.60 | 40,200 | — | — |
| 2014-11-12 | $25.14 | $26.25 | 58,600 | — | — |
| 2014-11-11 | $25.14 | $26.25 | 67,300 | — | — |
| 2014-11-10 | $23.80 | $24.85 | 78,300 | — | — |
| 2014-11-07 | $24.04 | $25.10 | 73,900 | — | — |
| 2014-11-06 | $24.95 | $26.05 | 41,800 | — | — |
| 2014-11-05 | $25.12 | $26.23 | 116,500 | — | — |
| 2014-11-04 | $25.67 | $26.80 | 36,800 | — | — |
| 2014-11-03 | $26.01 | $27.16 | 32,400 | — | — |
| 2014-10-31 | $26.41 | $27.57 | 93,200 | — | — |
| 2014-10-30 | $26.24 | $27.40 | 88,300 | — | — |
| 2014-10-29 | $24.87 | $25.97 | 120,900 | — | — |
| 2014-10-28 | $25.72 | $26.85 | 336,500 | — | — |
| 2014-10-27 | $28.82 | $30.09 | 34,600 | — | — |
| 2014-10-24 | $28.67 | $29.93 | 32,700 | — | — |
| 2014-10-23 | $28.62 | $29.88 | 27,000 | — | — |
| 2014-10-22 | $28.16 | $29.40 | 28,000 | — | — |
| 2014-10-21 | $28.68 | $29.94 | 47,500 | — | — |
| 2014-10-20 | $28.10 | $29.34 | 37,500 | — | — |
| 2014-10-17 | $28.38 | $29.63 | 56,100 | — | — |
| 2014-10-16 | $29.03 | $30.31 | 46,000 | — | — |
| 2014-10-15 | $28.75 | $30.02 | 77,900 | — | — |
| 2014-10-14 | $28.19 | $29.43 | 98,200 | — | — |
| 2014-10-13 | $26.93 | $28.12 | 43,400 | — | — |
| 2014-10-10 | $26.40 | $27.56 | 65,800 | — | — |
| 2014-10-09 | $26.63 | $27.80 | 72,800 | — | — |
| 2014-10-08 | $26.82 | $28.00 | 67,500 | — | — |
| 2014-10-07 | $26.14 | $27.29 | 62,300 | — | — |
| 2014-10-06 | $26.47 | $27.64 | 38,500 | — | — |
| 2014-10-03 | $26.69 | $27.87 | 27,800 | — | — |
| 2014-10-02 | $26.59 | $27.76 | 52,900 | — | — |
| 2014-10-01 | $26.19 | $27.34 | 66,600 | — | — |
| 2014-09-30 | $27.41 | $28.62 | 124,800 | — | — |
| 2014-09-29 | $28.34 | $29.59 | 66,000 | — | — |
| 2014-09-26 | $29.45 | $30.75 | 74,200 | — | — |
| 2014-09-25 | $28.09 | $29.33 | 94,400 | — | — |
| 2014-09-24 | $27.52 | $28.73 | 49,300 | — | — |
| 2014-09-23 | $27.18 | $28.38 | 67,600 | — | — |
| 2014-09-22 | $27.60 | $28.82 | 42,600 | — | — |
| 2014-09-19 | $28.02 | $29.26 | 122,800 | — | — |
| 2014-09-18 | $29.30 | $30.59 | 62,500 | — | — |
| 2014-09-17 | $28.27 | $29.52 | 49,900 | — | — |
| 2014-09-16 | $28.10 | $29.34 | 27,100 | — | — |
| 2014-09-15 | $27.68 | $28.90 | 36,300 | — | — |
| 2014-09-12 | $28.26 | $29.51 | 33,100 | — | — |
| 2014-09-11 | $28.75 | $30.02 | 86,400 | — | — |
| 2014-09-10 | $28.24 | $29.48 | 81,300 | — | — |
| 2014-09-09 | $27.97 | $29.20 | 85,800 | — | — |
| 2014-09-08 | $28.87 | $30.14 | 54,100 | — | — |
| 2014-09-05 | $29.69 | $31.00 | 46,800 | — | — |
| 2014-09-04 | $29.81 | $31.12 | 90,900 | — | — |
| 2014-09-03 | $29.24 | $30.53 | 45,300 | — | — |
| 2014-09-02 | $29.32 | $30.61 | 112,000 | — | — |
| 2014-08-29 | $31.06 | $32.43 | 66,800 | — | — |
| 2014-08-28 | $30.93 | $32.29 | 88,100 | — | — |
| 2014-08-27 | $31.04 | $32.41 | 105,600 | — | — |
| 2014-08-26 | $31.33 | $32.71 | 118,800 | — | — |
| 2014-08-25 | $30.04 | $31.36 | 76,000 | — | — |
| 2014-08-22 | $30.06 | $31.39 | 41,700 | — | — |
| 2014-08-21 | $30.14 | $31.47 | 141,100 | — | — |
| 2014-08-20 | $29.23 | $30.52 | 61,100 | — | — |
| 2014-08-19 | $29.21 | $30.50 | 52,800 | — | — |
| 2014-08-18 | $29.55 | $30.85 | 116,300 | — | — |
| 2014-08-15 | $29.93 | $31.25 | 85,300 | — | — |
| 2014-08-14 | $31.60 | $32.99 | 39,000 | — | — |
| 2014-08-13 | $31.62 | $33.01 | 73,000 | — | — |
| 2014-08-12 | $30.65 | $32.00 | 81,100 | — | — |
| 2014-08-11 | $30.79 | $32.15 | 94,400 | — | — |
| 2014-08-08 | $29.97 | $31.29 | 59,600 | — | — |
| 2014-08-07 | $29.63 | $30.94 | 82,900 | — | — |
| 2014-08-06 | $29.81 | $31.12 | 134,900 | — | — |
| 2014-08-05 | $29.61 | $30.92 | 159,700 | — | — |
| 2014-08-04 | $28.13 | $29.37 | 272,200 | — | — |
| 2014-08-01 | $27.45 | $28.66 | 89,900 | — | — |
| 2014-07-31 | $27.65 | $28.87 | 125,100 | — | — |
| 2014-07-30 | $27.97 | $29.20 | 196,300 | — | — |
| 2014-07-29 | $27.50 | $28.71 | 314,100 | — | — |
| 2014-07-28 | $23.21 | $24.23 | 38,300 | — | — |
| 2014-07-25 | $23.24 | $24.26 | 23,800 | — | — |
| 2014-07-24 | $24.23 | $25.30 | 91,800 | — | — |
| 2014-07-23 | $24.42 | $25.50 | 10,700 | — | — |
| 2014-07-22 | $24.47 | $25.55 | 19,200 | — | — |
| 2014-07-21 | $24.33 | $25.40 | 22,800 | — | — |
| 2014-07-18 | $24.51 | $25.59 | 22,000 | — | — |
| 2014-07-17 | $23.96 | $25.02 | 34,600 | — | — |
| 2014-07-16 | $24.72 | $25.81 | 63,400 | — | — |
| 2014-07-15 | $24.82 | $25.91 | 50,100 | — | — |
| 2014-07-14 | $25.07 | $26.18 | 37,200 | — | — |
| 2014-07-11 | $24.44 | $25.52 | 47,100 | — | — |
| 2014-07-10 | $24.78 | $25.87 | 36,100 | — | — |
| 2014-07-09 | $25.20 | $26.31 | 36,100 | — | — |
| 2014-07-08 | $25.80 | $26.94 | 36,400 | — | — |
| 2014-07-07 | $26.09 | $27.24 | 30,300 | — | — |
| 2014-07-03 | $26.81 | $27.99 | 15,700 | — | — |
| 2014-07-02 | $26.25 | $27.41 | 102,800 | — | — |
| 2014-07-01 | $27.38 | $28.59 | 43,700 | — | — |
| 2014-06-30 | $26.13 | $27.28 | 37,800 | — | — |
| 2014-06-27 | $26.27 | $27.43 | 127,100 | — | — |
| 2014-06-26 | $25.76 | $26.90 | 14,700 | — | — |
| 2014-06-25 | $26.00 | $27.15 | 111,200 | — | — |
| 2014-06-24 | $25.23 | $26.34 | 83,800 | — | — |
| 2014-06-23 | $25.93 | $27.07 | 28,400 | — | — |
| 2014-06-20 | $26.05 | $27.20 | 69,800 | — | — |
| 2014-06-19 | $25.50 | $26.62 | 16,300 | — | — |
| 2014-06-18 | $25.70 | $26.83 | 24,100 | — | — |
| 2014-06-17 | $25.36 | $26.48 | 17,300 | — | — |
| 2014-06-16 | $25.29 | $26.40 | 21,500 | — | — |
| 2014-06-13 | $25.43 | $26.55 | 45,600 | — | — |
| 2014-06-12 | $25.45 | $26.57 | 22,700 | — | — |
| 2014-06-11 | $26.14 | $27.29 | 15,400 | — | — |
| 2014-06-10 | $26.53 | $27.70 | 20,300 | — | — |
| 2014-06-09 | $27.14 | $28.34 | 79,000 | — | — |
| 2014-06-06 | $26.83 | $28.01 | 41,200 | — | — |
| 2014-06-05 | $25.93 | $27.07 | 82,700 | — | — |
| 2014-06-04 | $24.13 | $25.19 | 27,200 | — | — |
| 2014-06-03 | $24.12 | $25.18 | 36,900 | — | — |
| 2014-06-02 | $24.73 | $25.82 | 15,800 | — | — |
| 2014-05-30 | $25.39 | $26.51 | 19,800 | — | — |
| 2014-05-29 | $25.48 | $26.60 | 14,300 | — | — |
| 2014-05-28 | $25.77 | $26.91 | 28,900 | — | — |
| 2014-05-27 | $25.44 | $26.56 | 39,700 | — | — |
| 2014-05-23 | $24.11 | $25.17 | 19,200 | — | — |
| 2014-05-22 | $23.42 | $24.45 | 17,200 | — | — |
| 2014-05-21 | $22.99 | $24.00 | 46,300 | — | — |
| 2014-05-20 | $23.42 | $24.45 | 67,400 | — | — |
| 2014-05-19 | $24.28 | $25.35 | 23,600 | — | — |
| 2014-05-16 | $24.40 | $25.48 | 39,300 | — | — |
| 2014-05-15 | $24.46 | $25.54 | 44,700 | — | — |
| 2014-05-14 | $24.93 | $26.03 | 28,200 | — | — |
| 2014-05-13 | $25.45 | $26.57 | 43,600 | — | — |
| 2014-05-12 | $25.92 | $27.06 | 43,100 | — | — |
| 2014-05-09 | $24.86 | $25.96 | 59,700 | — | — |
| 2014-05-08 | $24.15 | $25.21 | 69,500 | — | — |
| 2014-05-07 | $24.10 | $25.16 | 24,700 | — | — |
| 2014-05-06 | $24.02 | $25.08 | 54,700 | — | — |
| 2014-05-05 | $24.68 | $25.77 | 41,300 | — | — |
| 2014-05-02 | $24.50 | $25.58 | 41,100 | — | — |
| 2014-05-01 | $23.60 | $24.64 | 85,500 | — | — |
| 2014-04-30 | $24.27 | $25.34 | 55,800 | — | — |
| 2014-04-29 | $24.89 | $25.99 | 83,100 | — | — |
| 2014-04-28 | $23.97 | $25.03 | 71,100 | — | — |
| 2014-04-25 | $23.57 | $24.61 | 38,000 | — | — |
| 2014-04-24 | $24.14 | $25.20 | 19,200 | — | — |
| 2014-04-23 | $24.41 | $25.49 | 34,400 | — | — |
| 2014-04-22 | $24.82 | $25.91 | 42,400 | — | — |
| 2014-04-21 | $25.05 | $26.15 | 37,700 | — | — |
| 2014-04-17 | $24.75 | $25.84 | 35,800 | — | — |
| 2014-04-16 | $24.20 | $25.27 | 15,800 | — | — |
| 2014-04-15 | $24.09 | $25.15 | 50,900 | — | — |
| 2014-04-14 | $23.85 | $24.90 | 54,100 | — | — |
| 2014-04-11 | $23.70 | $24.74 | 29,900 | — | — |
| 2014-04-10 | $24.04 | $25.10 | 56,800 | — | — |
| 2014-04-09 | $24.93 | $26.03 | 22,200 | — | — |
| 2014-04-08 | $24.26 | $25.33 | 29,300 | — | — |
| 2014-04-07 | $24.22 | $25.29 | 35,800 | — | — |
| 2014-04-04 | $24.47 | $25.55 | 38,800 | — | — |
| 2014-04-03 | $26.15 | $27.30 | 38,700 | — | — |
| 2014-04-02 | $25.63 | $26.76 | 17,200 | — | — |
| 2014-04-01 | $25.32 | $26.44 | 48,900 | — | — |
| 2014-03-31 | $25.06 | $26.16 | 42,600 | — | — |
| 2014-03-28 | $23.78 | $24.83 | 43,600 | — | — |
| 2014-03-27 | $23.54 | $24.58 | 120,100 | — | — |
| 2014-03-26 | $22.92 | $23.93 | 96,200 | — | — |
| 2014-03-25 | $23.00 | $24.01 | 55,300 | — | — |
| 2014-03-24 | $23.70 | $24.74 | 59,900 | — | — |
| 2014-03-21 | $23.83 | $24.88 | 145,000 | — | — |
| 2014-03-20 | $24.55 | $25.63 | 35,900 | — | — |
| 2014-03-19 | $24.75 | $25.84 | 36,500 | — | — |
| 2014-03-18 | $24.90 | $26.00 | 42,000 | — | — |
| 2014-03-17 | $24.51 | $25.59 | 42,300 | — | — |
| 2014-03-14 | $24.84 | $25.94 | 30,400 | — | — |
| 2014-03-13 | $25.02 | $26.12 | 51,000 | — | — |
| 2014-03-12 | $25.50 | $26.62 | 46,500 | — | — |
| 2014-03-11 | $25.86 | $27.00 | 31,000 | — | — |
| 2014-03-10 | $26.98 | $28.17 | 31,000 | — | — |
| 2014-03-07 | $27.15 | $28.35 | 79,700 | — | — |
| 2014-03-06 | $27.08 | $28.27 | 33,000 | — | — |
| 2014-03-05 | $27.18 | $28.38 | 88,100 | — | — |
| 2014-03-04 | $28.27 | $29.52 | 91,200 | — | — |
| 2014-03-03 | $27.81 | $29.04 | 61,500 | — | — |
| 2014-02-28 | $27.80 | $29.03 | 121,200 | — | — |
| 2014-02-27 | $26.15 | $27.30 | 63,400 | — | — |
| 2014-02-26 | $26.18 | $27.33 | 67,200 | — | — |
| 2014-02-25 | $25.56 | $26.69 | 94,000 | — | — |
| 2014-02-24 | $25.55 | $26.68 | 81,200 | — | — |
| 2014-02-21 | $25.37 | $26.49 | 93,900 | — | — |
| 2014-02-20 | $25.42 | $26.54 | 73,300 | — | — |
| 2014-02-19 | $24.32 | $25.39 | 55,600 | — | — |
| 2014-02-18 | $25.27 | $26.38 | 110,700 | — | — |
| 2014-02-14 | $24.26 | $25.33 | 236,900 | — | — |
| 2014-02-13 | $28.76 | $30.03 | 29,700 | — | — |
| 2014-02-12 | $28.25 | $29.50 | 34,000 | — | — |
| 2014-02-11 | $27.25 | $28.45 | 31,900 | — | — |
| 2014-02-10 | $27.21 | $28.41 | 43,300 | — | — |
| 2014-02-07 | $27.19 | $28.39 | 33,800 | — | — |
| 2014-02-06 | $27.23 | $28.43 | 42,500 | — | — |
| 2014-02-05 | $27.01 | $28.20 | 49,900 | — | — |
| 2014-02-04 | $27.19 | $28.39 | 41,800 | — | — |
| 2014-02-03 | $27.64 | $28.86 | 70,300 | — | — |
| 2014-01-31 | $28.50 | $29.76 | 88,100 | — | — |
| 2014-01-30 | $28.46 | $29.71 | 84,500 | — | — |
| 2014-01-29 | $28.59 | $29.85 | 36,900 | — | — |
| 2014-01-28 | $28.96 | $30.24 | 85,000 | — | — |
| 2014-01-27 | $28.28 | $29.53 | 125,400 | — | — |
| 2014-01-24 | $28.98 | $30.26 | 45,700 | — | — |
| 2014-01-23 | $30.21 | $31.54 | 36,200 | — | — |
| 2014-01-22 | $29.87 | $31.19 | 88,300 | — | — |
| 2014-01-21 | $29.44 | $30.74 | 49,500 | — | — |
| 2014-01-17 | $29.79 | $31.10 | 57,300 | — | — |
| 2014-01-16 | $30.85 | $32.21 | 33,900 | — | — |
| 2014-01-15 | $30.90 | $32.26 | 67,500 | — | — |
| 2014-01-14 | $30.22 | $31.55 | 66,200 | — | — |
| 2014-01-13 | $29.28 | $30.57 | 57,600 | — | — |
| 2014-01-10 | $28.46 | $29.71 | 88,100 | — | — |
| 2014-01-09 | $29.29 | $30.58 | 119,200 | — | — |
| 2014-01-08 | $28.97 | $30.25 | 65,600 | — | — |
| 2014-01-07 | $28.97 | $30.25 | 45,100 | — | — |
| 2014-01-06 | $28.57 | $29.83 | 61,600 | — | — |
| 2014-01-03 | $29.14 | $30.42 | 38,000 | — | — |
| 2014-01-02 | $29.04 | $30.32 | 40,200 | — | — |