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 | $27.57 | $27.57 | 146,400 | — | — |
| 2014-12-30 | $27.29 | $27.29 | 64,600 | — | — |
| 2014-12-29 | $27.54 | $27.54 | 84,400 | — | — |
| 2014-12-26 | $27.74 | $27.74 | 88,300 | — | — |
| 2014-12-24 | $27.55 | $27.55 | 41,600 | — | — |
| 2014-12-23 | $27.26 | $27.26 | 119,700 | — | — |
| 2014-12-22 | $27.37 | $27.37 | 116,000 | — | — |
| 2014-12-19 | $26.65 | $26.65 | 694,800 | — | — |
| 2014-12-18 | $26.73 | $26.73 | 146,000 | — | — |
| 2014-12-17 | $26.71 | $26.71 | 154,800 | — | — |
| 2014-12-16 | $26.02 | $26.02 | 140,200 | — | — |
| 2014-12-15 | $26.37 | $26.37 | 139,900 | — | — |
| 2014-12-12 | $26.37 | $26.37 | 184,700 | — | — |
| 2014-12-11 | $26.76 | $26.76 | 164,200 | — | — |
| 2014-12-10 | $26.93 | $26.93 | 208,200 | — | — |
| 2014-12-09 | $27.71 | $27.71 | 168,600 | — | — |
| 2014-12-08 | $27.13 | $27.13 | 147,100 | — | — |
| 2014-12-05 | $27.61 | $27.61 | 192,500 | — | — |
| 2014-12-04 | $27.32 | $27.32 | 141,100 | — | — |
| 2014-12-03 | $27.03 | $27.03 | 246,700 | — | — |
| 2014-12-02 | $27.00 | $27.00 | 150,100 | — | — |
| 2014-12-01 | $26.31 | $26.31 | 173,500 | — | — |
| 2014-11-28 | $26.59 | $26.59 | 68,700 | — | — |
| 2014-11-26 | $26.81 | $26.81 | 174,000 | — | — |
| 2014-11-25 | $26.20 | $26.20 | 329,600 | — | — |
| 2014-11-24 | $26.46 | $26.46 | 167,300 | — | — |
| 2014-11-21 | $26.30 | $26.30 | 197,200 | — | — |
| 2014-11-20 | $26.11 | $26.11 | 124,600 | — | — |
| 2014-11-19 | $25.69 | $25.69 | 187,700 | — | — |
| 2014-11-18 | $26.20 | $26.20 | 175,500 | — | — |
| 2014-11-17 | $25.65 | $25.65 | 180,500 | — | — |
| 2014-11-14 | $26.34 | $26.34 | 181,700 | — | — |
| 2014-11-13 | $25.77 | $25.77 | 169,500 | — | — |
| 2014-11-12 | $26.39 | $26.39 | 156,800 | — | — |
| 2014-11-11 | $26.15 | $26.15 | 265,800 | — | — |
| 2014-11-10 | $26.04 | $26.04 | 288,500 | — | — |
| 2014-11-07 | $25.88 | $25.88 | 376,600 | — | — |
| 2014-11-06 | $26.22 | $26.22 | 409,200 | — | — |
| 2014-11-05 | $26.42 | $26.42 | 231,000 | — | — |
| 2014-11-04 | $25.86 | $25.86 | 278,000 | — | — |
| 2014-11-03 | $25.89 | $25.89 | 404,100 | — | — |
| 2014-10-31 | $25.83 | $25.83 | 400,900 | — | — |
| 2014-10-30 | $24.38 | $24.38 | 229,100 | — | — |
| 2014-10-29 | $24.58 | $24.58 | 431,700 | — | — |
| 2014-10-28 | $24.37 | $24.37 | 244,100 | — | — |
| 2014-10-27 | $23.66 | $23.66 | 136,000 | — | — |
| 2014-10-24 | $23.48 | $23.48 | 180,900 | — | — |
| 2014-10-23 | $23.40 | $23.40 | 289,600 | — | — |
| 2014-10-22 | $23.16 | $23.16 | 191,200 | — | — |
| 2014-10-21 | $23.34 | $23.34 | 221,600 | — | — |
| 2014-10-20 | $22.96 | $22.96 | 307,700 | — | — |
| 2014-10-17 | $22.39 | $22.39 | 322,500 | — | — |
| 2014-10-16 | $22.96 | $22.96 | 428,900 | — | — |
| 2014-10-15 | $22.75 | $22.75 | 810,900 | — | — |
| 2014-10-14 | $21.46 | $21.46 | 522,500 | — | — |
| 2014-10-13 | $20.58 | $20.58 | 677,000 | — | — |
| 2014-10-10 | $20.00 | $20.00 | 1,109,000 | — | — |
| 2014-10-09 | $22.11 | $22.11 | 166,900 | — | — |
| 2014-10-08 | $22.90 | $22.90 | 223,100 | — | — |
| 2014-10-07 | $22.39 | $22.39 | 149,000 | — | — |
| 2014-10-06 | $22.99 | $22.99 | 85,900 | — | — |
| 2014-10-03 | $23.37 | $23.37 | 253,100 | — | — |
| 2014-10-02 | $23.57 | $23.57 | 133,800 | — | — |
| 2014-10-01 | $23.28 | $23.28 | 169,000 | — | — |
| 2014-09-30 | $23.92 | $23.92 | 241,000 | — | — |
| 2014-09-29 | $24.58 | $24.58 | 162,400 | — | — |
| 2014-09-26 | $24.66 | $24.66 | 134,200 | — | — |
| 2014-09-25 | $24.37 | $24.37 | 133,200 | — | — |
| 2014-09-24 | $24.92 | $24.92 | 135,500 | — | — |
| 2014-09-23 | $24.79 | $24.79 | 158,900 | — | — |
| 2014-09-22 | $25.03 | $25.03 | 125,000 | — | — |
| 2014-09-19 | $25.56 | $25.56 | 390,300 | — | — |
| 2014-09-18 | $25.86 | $25.86 | 163,600 | — | — |
| 2014-09-17 | $25.44 | $25.44 | 168,700 | — | — |
| 2014-09-16 | $24.93 | $24.93 | 115,900 | — | — |
| 2014-09-15 | $24.69 | $24.69 | 168,800 | — | — |
| 2014-09-12 | $25.07 | $25.07 | 133,000 | — | — |
| 2014-09-11 | $25.43 | $25.43 | 164,100 | — | — |
| 2014-09-10 | $24.92 | $24.92 | 473,600 | — | — |
| 2014-09-09 | $25.74 | $25.74 | 162,900 | — | — |
| 2014-09-08 | $25.68 | $25.68 | 106,500 | — | — |
| 2014-09-05 | $25.99 | $25.99 | 178,800 | — | — |
| 2014-09-04 | $25.75 | $25.75 | 275,800 | — | — |
| 2014-09-03 | $25.46 | $25.46 | 230,500 | — | — |
| 2014-09-02 | $25.55 | $25.55 | 176,600 | — | — |
| 2014-08-29 | $25.45 | $25.45 | 173,900 | — | — |
| 2014-08-28 | $25.06 | $25.06 | 254,900 | — | — |
| 2014-08-27 | $25.32 | $25.32 | 156,800 | — | — |
| 2014-08-26 | $25.55 | $25.55 | 217,000 | — | — |
| 2014-08-25 | $25.60 | $25.60 | 163,000 | — | — |
| 2014-08-22 | $25.86 | $25.86 | 253,800 | — | — |
| 2014-08-21 | $25.89 | $25.89 | 280,100 | — | — |
| 2014-08-20 | $25.82 | $25.82 | 374,700 | — | — |
| 2014-08-19 | $25.64 | $25.64 | 362,000 | — | — |
| 2014-08-18 | $25.80 | $25.80 | 333,600 | — | — |
| 2014-08-15 | $25.44 | $25.44 | 425,000 | — | — |
| 2014-08-14 | $25.61 | $25.61 | 129,700 | — | — |
| 2014-08-13 | $25.92 | $25.92 | 205,300 | — | — |
| 2014-08-12 | $26.06 | $26.06 | 176,400 | — | — |
| 2014-08-11 | $26.30 | $26.30 | 197,100 | — | — |
| 2014-08-08 | $25.77 | $25.77 | 280,200 | — | — |
| 2014-08-07 | $26.18 | $26.18 | 247,800 | — | — |
| 2014-08-06 | $26.46 | $26.46 | 160,300 | — | — |
| 2014-08-05 | $26.20 | $26.20 | 206,200 | — | — |
| 2014-08-04 | $25.82 | $25.82 | 191,400 | — | — |
| 2014-08-01 | $25.69 | $25.69 | 260,800 | — | — |
| 2014-07-31 | $25.50 | $25.50 | 345,500 | — | — |
| 2014-07-30 | $26.20 | $26.20 | 202,400 | — | — |
| 2014-07-29 | $25.94 | $25.94 | 285,900 | — | — |
| 2014-07-28 | $25.96 | $25.96 | 460,500 | — | — |
| 2014-07-25 | $25.71 | $25.71 | 522,400 | — | — |
| 2014-07-24 | $27.65 | $27.65 | 204,400 | — | — |
| 2014-07-23 | $28.04 | $28.04 | 255,700 | — | — |
| 2014-07-22 | $30.05 | $30.05 | 281,100 | — | — |
| 2014-07-21 | $29.28 | $29.28 | 246,600 | — | — |
| 2014-07-18 | $29.51 | $29.51 | 232,200 | — | — |
| 2014-07-17 | $28.63 | $28.63 | 245,700 | — | — |
| 2014-07-16 | $28.79 | $28.79 | 161,300 | — | — |
| 2014-07-15 | $28.82 | $28.82 | 210,500 | — | — |
| 2014-07-14 | $29.06 | $29.06 | 164,700 | — | — |
| 2014-07-11 | $28.82 | $28.82 | 141,700 | — | — |
| 2014-07-10 | $29.01 | $29.01 | 183,600 | — | — |
| 2014-07-09 | $29.48 | $29.48 | 239,900 | — | — |
| 2014-07-08 | $29.24 | $29.24 | 249,100 | — | — |
| 2014-07-07 | $29.16 | $29.16 | 174,700 | — | — |
| 2014-07-03 | $29.80 | $29.80 | 203,800 | — | — |
| 2014-07-02 | $29.58 | $29.58 | 270,100 | — | — |
| 2014-07-01 | $29.42 | $29.42 | 235,000 | — | — |
| 2014-06-30 | $28.96 | $28.96 | 224,800 | — | — |
| 2014-06-27 | $28.83 | $28.83 | 305,300 | — | — |
| 2014-06-26 | $28.45 | $28.45 | 243,700 | — | — |
| 2014-06-25 | $28.87 | $28.87 | 173,100 | — | — |
| 2014-06-24 | $28.58 | $28.58 | 336,600 | — | — |
| 2014-06-23 | $29.37 | $29.37 | 221,300 | — | — |
| 2014-06-20 | $28.99 | $28.99 | 410,300 | — | — |
| 2014-06-19 | $29.19 | $29.19 | 338,900 | — | — |
| 2014-06-18 | $29.38 | $29.38 | 246,800 | — | — |
| 2014-06-17 | $29.86 | $29.86 | 279,700 | — | — |
| 2014-06-16 | $29.55 | $29.55 | 198,500 | — | — |
| 2014-06-13 | $29.58 | $29.58 | 361,700 | — | — |
| 2014-06-12 | $29.50 | $29.50 | 375,800 | — | — |
| 2014-06-11 | $30.13 | $30.13 | 361,000 | — | — |
| 2014-06-10 | $30.30 | $30.30 | 488,200 | — | — |
| 2014-06-09 | $29.47 | $29.47 | 363,300 | — | — |
| 2014-06-06 | $29.45 | $29.45 | 637,200 | — | — |
| 2014-06-05 | $28.26 | $28.26 | 442,800 | — | — |
| 2014-06-04 | $27.49 | $27.49 | 233,200 | — | — |
| 2014-06-03 | $27.08 | $27.08 | 342,000 | — | — |
| 2014-06-02 | $27.27 | $27.27 | 323,700 | — | — |
| 2014-05-30 | $27.67 | $27.67 | 217,100 | — | — |
| 2014-05-29 | $27.89 | $27.89 | 240,100 | — | — |
| 2014-05-28 | $27.78 | $27.78 | 301,200 | — | — |
| 2014-05-27 | $27.92 | $27.92 | 425,400 | — | — |
| 2014-05-23 | $27.26 | $27.26 | 111,700 | — | — |
| 2014-05-22 | $26.72 | $26.72 | 75,400 | — | — |
| 2014-05-21 | $26.56 | $26.56 | 99,900 | — | — |
| 2014-05-20 | $26.62 | $26.62 | 237,400 | — | — |
| 2014-05-19 | $27.08 | $27.08 | 138,200 | — | — |
| 2014-05-16 | $26.71 | $26.71 | 172,800 | — | — |
| 2014-05-15 | $26.41 | $26.41 | 201,300 | — | — |
| 2014-05-14 | $27.06 | $27.06 | 464,600 | — | — |
| 2014-05-13 | $27.67 | $27.67 | 499,900 | — | — |
| 2014-05-12 | $27.68 | $27.68 | 321,300 | — | — |
| 2014-05-09 | $26.60 | $26.60 | 482,200 | — | — |
| 2014-05-08 | $26.19 | $26.19 | 294,400 | — | — |
| 2014-05-07 | $26.21 | $26.21 | 570,400 | — | — |
| 2014-05-06 | $26.46 | $26.46 | 265,900 | — | — |
| 2014-05-05 | $26.42 | $26.42 | 217,700 | — | — |
| 2014-05-02 | $25.80 | $25.80 | 474,300 | — | — |
| 2014-05-01 | $26.08 | $26.08 | 341,100 | — | — |
| 2014-04-30 | $26.37 | $26.37 | 460,100 | — | — |
| 2014-04-29 | $26.24 | $26.24 | 196,400 | — | — |
| 2014-04-28 | $26.56 | $26.56 | 241,800 | — | — |
| 2014-04-25 | $26.79 | $26.79 | 269,900 | — | — |
| 2014-04-24 | $27.69 | $27.69 | 206,900 | — | — |
| 2014-04-23 | $27.28 | $27.28 | 246,000 | — | — |
| 2014-04-22 | $27.51 | $27.51 | 298,300 | — | — |
| 2014-04-21 | $27.63 | $27.63 | 247,500 | — | — |
| 2014-04-17 | $27.72 | $27.72 | 428,700 | — | — |
| 2014-04-16 | $28.00 | $28.00 | 545,500 | — | — |
| 2014-04-15 | $27.72 | $27.72 | 248,500 | — | — |
| 2014-04-14 | $27.20 | $27.20 | 214,800 | — | — |
| 2014-04-11 | $26.99 | $26.99 | 414,400 | — | — |
| 2014-04-10 | $27.09 | $27.09 | 214,300 | — | — |
| 2014-04-09 | $27.62 | $27.62 | 218,500 | — | — |
| 2014-04-08 | $27.24 | $27.24 | 325,000 | — | — |
| 2014-04-07 | $26.70 | $26.70 | 303,500 | — | — |
| 2014-04-04 | $26.33 | $26.33 | 279,600 | — | — |
| 2014-04-03 | $26.95 | $26.95 | 168,700 | — | — |
| 2014-04-02 | $26.79 | $26.79 | 115,100 | — | — |
| 2014-04-01 | $26.36 | $26.36 | 304,300 | — | — |
| 2014-03-31 | $26.12 | $26.12 | 196,400 | — | — |
| 2014-03-28 | $25.20 | $25.20 | 160,700 | — | — |
| 2014-03-27 | $25.08 | $25.08 | 186,800 | — | — |
| 2014-03-26 | $25.06 | $25.06 | 177,900 | — | — |
| 2014-03-25 | $25.59 | $25.59 | 210,700 | — | — |
| 2014-03-24 | $25.57 | $25.57 | 268,600 | — | — |
| 2014-03-21 | $25.12 | $25.12 | 554,400 | — | — |
| 2014-03-20 | $25.00 | $25.00 | 763,300 | — | — |
| 2014-03-19 | $25.03 | $25.03 | 236,700 | — | — |
| 2014-03-18 | $25.54 | $25.54 | 173,000 | — | — |
| 2014-03-17 | $24.73 | $24.73 | 89,100 | — | — |
| 2014-03-14 | $24.80 | $24.80 | 136,100 | — | — |
| 2014-03-13 | $24.59 | $24.59 | 154,800 | — | — |
| 2014-03-12 | $24.85 | $24.85 | 172,900 | — | — |
| 2014-03-11 | $24.64 | $24.64 | 160,800 | — | — |
| 2014-03-10 | $24.64 | $24.64 | 66,000 | — | — |
| 2014-03-07 | $24.76 | $24.76 | 108,300 | — | — |
| 2014-03-06 | $24.84 | $24.84 | 87,100 | — | — |
| 2014-03-05 | $24.83 | $24.83 | 118,600 | — | — |
| 2014-03-04 | $24.53 | $24.53 | 210,400 | — | — |
| 2014-03-03 | $23.56 | $23.56 | 116,800 | — | — |
| 2014-02-28 | $23.81 | $23.81 | 218,200 | — | — |
| 2014-02-27 | $23.53 | $23.53 | 84,100 | — | — |
| 2014-02-26 | $23.78 | $23.78 | 101,300 | — | — |
| 2014-02-25 | $23.32 | $23.32 | 117,400 | — | — |
| 2014-02-24 | $23.63 | $23.63 | 173,500 | — | — |
| 2014-02-21 | $23.44 | $23.44 | 275,100 | — | — |
| 2014-02-20 | $24.51 | $24.51 | 129,600 | — | — |
| 2014-02-19 | $24.16 | $24.16 | 114,700 | — | — |
| 2014-02-18 | $24.51 | $24.51 | 119,600 | — | — |
| 2014-02-14 | $24.23 | $24.23 | 123,700 | — | — |
| 2014-02-13 | $24.42 | $24.42 | 233,200 | — | — |
| 2014-02-12 | $24.68 | $24.68 | 398,400 | — | — |
| 2014-02-11 | $23.33 | $23.33 | 145,500 | — | — |
| 2014-02-10 | $22.73 | $22.73 | 97,600 | — | — |
| 2014-02-07 | $22.81 | $22.81 | 151,100 | — | — |
| 2014-02-06 | $22.39 | $22.39 | 186,900 | — | — |
| 2014-02-05 | $22.14 | $22.14 | 176,800 | — | — |
| 2014-02-04 | $22.19 | $22.19 | 184,100 | — | — |
| 2014-02-03 | $22.12 | $22.12 | 184,000 | — | — |
| 2014-01-31 | $22.91 | $22.91 | 125,800 | — | — |
| 2014-01-30 | $23.48 | $23.48 | 144,600 | — | — |
| 2014-01-29 | $22.89 | $22.89 | 152,100 | — | — |
| 2014-01-28 | $23.26 | $23.26 | 115,900 | — | — |
| 2014-01-27 | $23.16 | $23.16 | 90,400 | — | — |
| 2014-01-24 | $23.42 | $23.42 | 112,300 | — | — |
| 2014-01-23 | $24.00 | $24.00 | 182,200 | — | — |
| 2014-01-22 | $24.24 | $24.24 | 291,200 | — | — |
| 2014-01-21 | $23.95 | $23.95 | 293,100 | — | — |
| 2014-01-17 | $24.00 | $24.00 | 224,400 | — | — |
| 2014-01-16 | $24.19 | $24.19 | 204,200 | — | — |
| 2014-01-15 | $24.68 | $24.68 | 182,200 | — | — |
| 2014-01-14 | $24.23 | $24.23 | 239,100 | — | — |
| 2014-01-13 | $23.73 | $23.73 | 293,700 | — | — |
| 2014-01-10 | $23.82 | $23.82 | 192,500 | — | — |
| 2014-01-09 | $23.62 | $23.62 | 157,600 | — | — |
| 2014-01-08 | $23.69 | $23.69 | 343,100 | — | — |
| 2014-01-07 | $23.18 | $23.18 | 225,600 | — | — |
| 2014-01-06 | $22.90 | $22.90 | 175,400 | — | — |
| 2014-01-03 | $22.95 | $22.95 | 154,500 | — | — |
| 2014-01-02 | $22.90 | $22.90 | 192,700 | — | — |