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
- 1973-05-02 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 | $26.45 | $571.78 | 7,831,011 | — | — |
| 2014-12-30 | $27.18 | $587.51 | 7,284,652 | — | — |
| 2014-12-29 | $27.55 | $595.69 | 9,365,500 | — | — |
| 2014-12-26 | $27.25 | $589.21 | 8,267,173 | — | — |
| 2014-12-24 | $27.00 | $583.66 | 6,547,200 | — | — |
| 2014-12-23 | $26.56 | $574.25 | 4,749,555 | — | — |
| 2014-12-22 | $26.40 | $570.70 | 10,522,571 | — | — |
| 2014-12-19 | $26.83 | $579.96 | 16,085,567 | — | — |
| 2014-12-18 | $26.77 | $578.72 | 9,860,266 | — | — |
| 2014-12-17 | $26.09 | $564.07 | 8,429,946 | — | — |
| 2014-12-16 | $25.31 | $547.11 | 6,991,634 | — | — |
| 2014-12-15 | $25.33 | $547.57 | 7,042,106 | — | — |
| 2014-12-12 | $25.62 | $553.90 | 6,774,184 | — | — |
| 2014-12-11 | $25.87 | $559.29 | 8,560,752 | — | — |
| 2014-12-10 | $25.63 | $554.21 | 9,295,681 | — | — |
| 2014-12-09 | $25.93 | $560.68 | 9,917,468 | — | — |
| 2014-12-08 | $25.56 | $552.51 | 8,519,253 | — | — |
| 2014-12-05 | $25.39 | $548.81 | 8,313,580 | — | — |
| 2014-12-04 | $25.46 | $550.35 | 9,969,762 | — | — |
| 2014-12-03 | $25.83 | $558.52 | 9,597,391 | — | — |
| 2014-12-02 | $26.18 | $565.92 | 10,668,940 | — | — |
| 2014-12-01 | $25.85 | $558.83 | 9,166,697 | — | — |
| 2014-11-28 | $25.80 | $557.75 | 2,635,199 | — | — |
| 2014-11-26 | $25.46 | $550.35 | 5,080,147 | — | — |
| 2014-11-25 | $25.09 | $542.49 | 10,196,746 | — | — |
| 2014-11-24 | $25.14 | $543.57 | 8,851,527 | — | — |
| 2014-11-21 | $25.86 | $558.99 | 8,847,882 | — | — |
| 2014-11-20 | $25.63 | $554.21 | 6,258,107 | — | — |
| 2014-11-19 | $25.71 | $555.90 | 8,221,608 | — | — |
| 2014-11-18 | $25.53 | $551.89 | 6,672,679 | — | — |
| 2014-11-17 | $25.47 | $550.66 | 8,276,707 | — | — |
| 2014-11-14 | $25.26 | $546.03 | 9,170,061 | — | — |
| 2014-11-13 | $25.22 | $545.26 | 11,012,710 | — | — |
| 2014-11-12 | $25.63 | $554.05 | 13,881,202 | — | — |
| 2014-11-11 | $26.78 | $574.25 | 6,051,733 | — | — |
| 2014-11-10 | $26.82 | $575.02 | 8,543,508 | — | — |
| 2014-11-07 | $26.94 | $577.62 | 10,329,656 | — | — |
| 2014-11-06 | $26.70 | $572.57 | 13,197,447 | — | — |
| 2014-11-05 | $26.76 | $573.79 | 13,005,092 | — | — |
| 2014-11-04 | $26.01 | $557.74 | 7,796,382 | — | — |
| 2014-11-03 | $25.96 | $556.66 | 7,875,034 | — | — |
| 2014-10-31 | $26.10 | $559.57 | 9,439,946 | — | — |
| 2014-10-30 | $26.18 | $561.25 | 10,859,051 | — | — |
| 2014-10-29 | $25.16 | $539.54 | 8,968,173 | — | — |
| 2014-10-28 | $25.49 | $546.57 | 8,161,322 | — | — |
| 2014-10-27 | $25.11 | $538.31 | 7,454,855 | — | — |
| 2014-10-24 | $25.49 | $546.42 | 9,363,537 | — | — |
| 2014-10-23 | $24.88 | $533.42 | 7,929,011 | — | — |
| 2014-10-22 | $24.88 | $533.42 | 8,719,178 | — | — |
| 2014-10-21 | $24.96 | $535.25 | 7,898,447 | — | — |
| 2014-10-20 | $24.96 | $535.10 | 6,187,026 | — | — |
| 2014-10-17 | $24.52 | $525.77 | 8,622,020 | — | — |
| 2014-10-16 | $24.32 | $521.34 | 11,852,087 | — | — |
| 2014-10-15 | $24.20 | $518.89 | 17,027,290 | — | — |
| 2014-10-14 | $24.71 | $529.75 | 12,689,222 | — | — |
| 2014-10-13 | $24.33 | $521.64 | 11,908,027 | — | — |
| 2014-10-10 | $24.84 | $532.65 | 14,674,173 | — | — |
| 2014-10-09 | $24.82 | $532.20 | 12,518,178 | — | — |
| 2014-10-08 | $25.56 | $547.95 | 11,210,112 | — | — |
| 2014-10-07 | $24.79 | $531.58 | 8,409,757 | — | — |
| 2014-10-06 | $24.81 | $532.04 | 3,766,333 | — | — |
| 2014-10-03 | $24.88 | $533.42 | 5,158,379 | — | — |
| 2014-10-02 | $24.77 | $531.13 | 8,976,165 | — | — |
| 2014-10-01 | $24.66 | $528.68 | 13,159,172 | — | — |
| 2014-09-30 | $24.32 | $521.34 | 9,670,575 | — | — |
| 2014-09-29 | $24.33 | $521.64 | 7,383,773 | — | — |
| 2014-09-26 | $24.04 | $515.37 | 4,839,704 | — | — |
| 2014-09-25 | $23.97 | $513.84 | 5,694,223 | — | — |
| 2014-09-24 | $24.19 | $518.59 | 10,139,825 | — | — |
| 2014-09-23 | $24.34 | $521.80 | 8,663,098 | — | — |
| 2014-09-22 | $24.46 | $524.40 | 12,214,504 | — | — |
| 2014-09-19 | $24.54 | $526.23 | 12,694,970 | — | — |
| 2014-09-18 | $24.09 | $516.60 | 8,317,365 | — | — |
| 2014-09-17 | $24.02 | $515.07 | 8,304,326 | — | — |
| 2014-09-16 | $24.12 | $517.21 | 6,737,451 | — | — |
| 2014-09-15 | $23.70 | $508.19 | 6,466,445 | — | — |
| 2014-09-12 | $23.44 | $502.53 | 7,226,749 | — | — |
| 2014-09-11 | $23.72 | $508.49 | 5,982,194 | — | — |
| 2014-09-10 | $23.57 | $505.28 | 7,972,894 | — | — |
| 2014-09-09 | $23.62 | $506.50 | 6,189,690 | — | — |
| 2014-09-08 | $23.85 | $511.40 | 4,934,900 | — | — |
| 2014-09-05 | $24.12 | $517.06 | 8,537,479 | — | — |
| 2014-09-04 | $23.93 | $513.08 | 11,444,806 | — | — |
| 2014-09-03 | $23.72 | $508.64 | 6,228,105 | — | — |
| 2014-09-02 | $23.42 | $502.07 | 9,171,604 | — | — |
| 2014-08-29 | $23.84 | $511.09 | 5,078,324 | — | — |
| 2014-08-28 | $23.54 | $504.67 | 5,617,954 | — | — |
| 2014-08-27 | $23.37 | $501.15 | 6,371,529 | — | — |
| 2014-08-26 | $23.05 | $494.12 | 5,750,724 | — | — |
| 2014-08-25 | $23.42 | $502.07 | 6,354,144 | — | — |
| 2014-08-22 | $23.10 | $495.34 | 7,726,702 | — | — |
| 2014-08-21 | $23.00 | $493.20 | 8,290,026 | — | — |
| 2014-08-20 | $22.82 | $489.22 | 3,592,765 | — | — |
| 2014-08-19 | $22.80 | $488.76 | 6,895,737 | — | — |
| 2014-08-18 | $22.70 | $486.62 | 5,660,435 | — | — |
| 2014-08-15 | $22.68 | $486.32 | 7,867,043 | — | — |
| 2014-08-14 | $22.70 | $486.78 | 4,555,098 | — | — |
| 2014-08-13 | $22.43 | $480.96 | 4,867,604 | — | — |
| 2014-08-12 | $22.73 | $482.65 | 6,968,921 | — | — |
| 2014-08-11 | $22.90 | $486.28 | 6,948,452 | — | — |
| 2014-08-08 | $22.91 | $486.43 | 8,366,715 | — | — |
| 2014-08-07 | $22.51 | $477.95 | 10,153,004 | — | — |
| 2014-08-06 | $22.24 | $472.20 | 15,998,362 | — | — |
| 2014-08-05 | $22.20 | $471.44 | 9,370,828 | — | — |
| 2014-08-04 | $22.37 | $474.92 | 14,131,599 | — | — |
| 2014-08-01 | $22.50 | $477.65 | 13,647,489 | — | — |
| 2014-07-31 | $22.17 | $470.68 | 12,949,012 | — | — |
| 2014-07-30 | $22.12 | $469.62 | 11,183,193 | — | — |
| 2014-07-29 | $22.45 | $476.59 | 8,822,506 | — | — |
| 2014-07-28 | $22.79 | $483.86 | 7,968,127 | — | — |
| 2014-07-25 | $22.43 | $476.29 | 5,171,978 | — | — |
| 2014-07-24 | $22.69 | $481.74 | 8,643,470 | — | — |
| 2014-07-23 | $22.65 | $480.98 | 6,405,317 | — | — |
| 2014-07-22 | $22.67 | $481.28 | 12,308,719 | — | — |
| 2014-07-21 | $22.99 | $488.10 | 11,724,786 | — | — |
| 2014-07-18 | $22.89 | $485.98 | 14,216,280 | — | — |
| 2014-07-17 | $22.79 | $483.86 | 14,148,003 | — | — |
| 2014-07-16 | $23.50 | $498.85 | 12,414,710 | — | — |
| 2014-07-15 | $23.43 | $497.49 | 12,720,626 | — | — |
| 2014-07-14 | $23.46 | $498.09 | 14,356,760 | — | — |
| 2014-07-11 | $24.09 | $511.57 | 12,867,977 | — | — |
| 2014-07-10 | $24.51 | $520.36 | 10,481,913 | — | — |
| 2014-07-09 | $24.44 | $518.84 | 10,630,665 | — | — |
| 2014-07-08 | $24.48 | $519.75 | 10,135,058 | — | — |
| 2014-07-07 | $24.51 | $520.36 | 14,809,466 | — | — |
| 2014-07-03 | $24.23 | $514.45 | 11,238,853 | — | — |
| 2014-07-02 | $24.67 | $523.84 | 15,575,940 | — | — |
| 2014-07-01 | $25.46 | $540.65 | 9,845,825 | — | — |
| 2014-06-30 | $26.02 | $552.46 | 8,788,577 | — | — |
| 2014-06-27 | $25.88 | $549.58 | 6,703,242 | — | — |
| 2014-06-26 | $25.76 | $546.86 | 8,485,325 | — | — |
| 2014-06-25 | $25.83 | $548.52 | 7,685,203 | — | — |
| 2014-06-24 | $25.83 | $548.37 | 10,678,613 | — | — |
| 2014-06-23 | $25.88 | $549.43 | 9,898,400 | — | — |
| 2014-06-20 | $26.22 | $556.70 | 11,185,296 | — | — |
| 2014-06-19 | $26.51 | $562.91 | 11,454,200 | — | — |
| 2014-06-18 | $26.28 | $558.07 | 12,774,884 | — | — |
| 2014-06-17 | $25.88 | $549.58 | 16,439,431 | — | — |
| 2014-06-16 | $25.76 | $546.86 | 22,608,091 | — | — |
| 2014-06-13 | $25.48 | $540.95 | 22,954,385 | — | — |
| 2014-06-12 | $25.01 | $531.11 | 62,259,595 | — | — |
| 2014-06-11 | $25.50 | $541.41 | 21,537,524 | — | — |
| 2014-06-10 | $26.50 | $562.76 | 6,316,431 | — | — |
| 2014-06-09 | $26.45 | $561.55 | 7,382,792 | — | — |
| 2014-06-06 | $26.68 | $566.55 | 7,139,124 | — | — |
| 2014-06-05 | $26.72 | $567.30 | 16,734,412 | — | — |
| 2014-06-04 | $26.58 | $564.43 | 7,484,998 | — | — |
| 2014-06-03 | $26.53 | $563.21 | 10,626,880 | — | — |
| 2014-06-02 | $26.11 | $554.28 | 8,255,817 | — | — |
| 2014-05-30 | $26.27 | $557.76 | 11,534,815 | — | — |
| 2014-05-29 | $25.72 | $546.10 | 18,553,367 | — | — |
| 2014-05-28 | $25.67 | $545.04 | 15,739,273 | — | — |
| 2014-05-27 | $25.24 | $535.80 | 19,136,879 | — | — |
| 2014-05-23 | $24.36 | $517.18 | 7,558,603 | — | — |
| 2014-05-22 | $24.39 | $517.93 | 8,286,942 | — | — |
| 2014-05-21 | $24.18 | $513.39 | 10,840,825 | — | — |
| 2014-05-20 | $24.17 | $513.24 | 9,320,356 | — | — |
| 2014-05-19 | $24.23 | $514.45 | 10,373,678 | — | — |
| 2014-05-16 | $24.51 | $520.51 | 12,655,293 | — | — |
| 2014-05-15 | $24.64 | $523.23 | 9,342,648 | — | — |
| 2014-05-14 | $24.82 | $527.02 | 11,407,373 | — | — |
| 2014-05-13 | $25.41 | $534.89 | 9,293,718 | — | — |
| 2014-05-12 | $25.25 | $531.44 | 10,343,395 | — | — |
| 2014-05-09 | $25.82 | $543.45 | 9,175,249 | — | — |
| 2014-05-08 | $26.02 | $547.65 | 7,065,519 | — | — |
| 2014-05-07 | $26.22 | $551.86 | 9,929,525 | — | — |
| 2014-05-06 | $25.71 | $541.05 | 12,161,649 | — | — |
| 2014-05-05 | $25.85 | $544.05 | 8,605,756 | — | — |
| 2014-05-02 | $25.56 | $538.05 | 14,183,613 | — | — |
| 2014-05-01 | $25.67 | $540.30 | 20,643,749 | — | — |
| 2014-04-30 | $24.99 | $525.89 | 31,543,738 | — | — |
| 2014-04-29 | $25.81 | $543.15 | 10,601,223 | — | — |
| 2014-04-28 | $26.04 | $548.11 | 6,916,767 | — | — |
| 2014-04-25 | $25.86 | $544.35 | 7,160,154 | — | — |
| 2014-04-24 | $25.68 | $540.60 | 8,321,431 | — | — |
| 2014-04-23 | $25.61 | $538.95 | 6,573,698 | — | — |
| 2014-04-22 | $25.60 | $538.80 | 6,024,815 | — | — |
| 2014-04-21 | $25.63 | $539.55 | 5,770,492 | — | — |
| 2014-04-17 | $25.72 | $541.35 | 9,086,923 | — | — |
| 2014-04-16 | $25.85 | $544.05 | 5,057,154 | — | — |
| 2014-04-15 | $25.68 | $540.45 | 10,175,155 | — | — |
| 2014-04-14 | $25.17 | $529.79 | 10,478,828 | — | — |
| 2014-04-11 | $25.08 | $527.84 | 8,436,815 | — | — |
| 2014-04-10 | $25.03 | $526.79 | 8,470,183 | — | — |
| 2014-04-09 | $25.17 | $529.79 | 14,122,066 | — | — |
| 2014-04-08 | $25.35 | $533.54 | 15,602,297 | — | — |
| 2014-04-07 | $24.74 | $520.78 | 11,597,344 | — | — |
| 2014-04-04 | $24.59 | $517.48 | 17,295,352 | — | — |
| 2014-04-03 | $24.09 | $507.12 | 7,532,806 | — | — |
| 2014-04-02 | $23.90 | $503.07 | 10,867,743 | — | — |
| 2014-04-01 | $23.89 | $502.77 | 6,132,348 | — | — |
| 2014-03-31 | $23.94 | $503.82 | 10,912,187 | — | — |
| 2014-03-28 | $23.74 | $499.77 | 10,095,522 | — | — |
| 2014-03-27 | $23.41 | $492.71 | 8,697,728 | — | — |
| 2014-03-26 | $23.14 | $487.00 | 14,597,624 | — | — |
| 2014-03-25 | $23.49 | $494.36 | 9,085,801 | — | — |
| 2014-03-24 | $23.49 | $494.36 | 13,150,760 | — | — |
| 2014-03-21 | $23.22 | $488.66 | 19,887,230 | — | — |
| 2014-03-20 | $22.38 | $470.94 | 10,399,615 | — | — |
| 2014-03-19 | $22.15 | $466.29 | 12,237,357 | — | — |
| 2014-03-18 | $22.22 | $467.64 | 5,839,751 | — | — |
| 2014-03-17 | $22.13 | $465.69 | 7,941,349 | — | — |
| 2014-03-14 | $21.85 | $459.98 | 7,203,476 | — | — |
| 2014-03-13 | $21.76 | $458.03 | 6,674,081 | — | — |
| 2014-03-12 | $21.53 | $453.08 | 4,643,144 | — | — |
| 2014-03-11 | $21.28 | $447.97 | 4,229,834 | — | — |
| 2014-03-10 | $21.31 | $448.57 | 6,055,378 | — | — |
| 2014-03-07 | $21.27 | $447.67 | 11,254,976 | — | — |
| 2014-03-06 | $21.26 | $447.52 | 9,988,829 | — | — |
| 2014-03-05 | $21.60 | $454.58 | 5,500,326 | — | — |
| 2014-03-04 | $21.68 | $456.38 | 7,578,932 | — | — |
| 2014-03-03 | $21.42 | $450.82 | 5,231,002 | — | — |
| 2014-02-28 | $21.69 | $456.53 | 6,388,073 | — | — |
| 2014-02-27 | $21.52 | $452.93 | 8,495,699 | — | — |
| 2014-02-26 | $21.70 | $456.68 | 5,092,344 | — | — |
| 2014-02-25 | $21.65 | $455.78 | 8,005,981 | — | — |
| 2014-02-24 | $21.68 | $456.23 | 14,485,324 | — | — |
| 2014-02-21 | $21.70 | $456.68 | 11,753,527 | — | — |
| 2014-02-20 | $21.56 | $453.83 | 8,677,258 | — | — |
| 2014-02-19 | $21.37 | $449.77 | 9,838,535 | — | — |
| 2014-02-18 | $21.43 | $451.12 | 12,045,003 | — | — |
| 2014-02-14 | $21.21 | $446.47 | 9,988,128 | — | — |
| 2014-02-13 | $20.97 | $441.37 | 13,681,978 | — | — |
| 2014-02-12 | $20.64 | $434.46 | 7,646,368 | — | — |
| 2014-02-11 | $21.02 | $437.76 | 10,666,837 | — | — |
| 2014-02-10 | $20.97 | $436.72 | 9,996,540 | — | — |
| 2014-02-07 | $21.00 | $437.32 | 12,314,467 | — | — |
| 2014-02-06 | $21.03 | $438.06 | 19,296,006 | — | — |
| 2014-02-05 | $20.58 | $428.70 | 13,922,982 | — | — |
| 2014-02-04 | $20.62 | $429.45 | 13,155,807 | — | — |
| 2014-02-03 | $20.66 | $430.34 | 20,164,686 | — | — |
| 2014-01-31 | $20.68 | $430.78 | 14,598,045 | — | — |
| 2014-01-30 | $20.68 | $430.63 | 13,984,249 | — | — |
| 2014-01-29 | $20.11 | $418.75 | 8,559,771 | — | — |
| 2014-01-28 | $20.04 | $417.41 | 8,324,936 | — | — |
| 2014-01-27 | $20.11 | $418.90 | 11,601,550 | — | — |
| 2014-01-24 | $20.16 | $419.94 | 19,305,119 | — | — |
| 2014-01-23 | $20.20 | $420.68 | 12,266,098 | — | — |
| 2014-01-22 | $20.06 | $417.86 | 10,799,185 | — | — |
| 2014-01-21 | $19.81 | $412.51 | 10,385,035 | — | — |
| 2014-01-17 | $19.40 | $404.04 | 6,394,382 | — | — |
| 2014-01-16 | $19.55 | $407.16 | 7,360,500 | — | — |
| 2014-01-15 | $19.09 | $397.66 | 6,632,582 | — | — |
| 2014-01-14 | $19.18 | $399.44 | 7,606,411 | — | — |
| 2014-01-13 | $19.24 | $400.78 | 6,173,146 | — | — |
| 2014-01-10 | $19.38 | $403.60 | 7,839,844 | — | — |
| 2014-01-09 | $19.28 | $401.52 | 7,916,253 | — | — |
| 2014-01-08 | $19.17 | $399.14 | 8,159,920 | — | — |
| 2014-01-07 | $19.21 | $400.03 | 9,877,791 | — | — |
| 2014-01-06 | $19.11 | $397.95 | 10,398,213 | — | — |
| 2014-01-03 | $18.99 | $395.43 | 14,238,572 | — | — |
| 2014-01-02 | $19.38 | $403.60 | 6,984,624 | — | — |