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
- 1972-06-01 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 | $32.12 | $164.68 | 96,300 | — | — |
| 2014-12-30 | $32.81 | $168.22 | 33,600 | — | — |
| 2014-12-29 | $32.87 | $168.53 | 73,800 | — | — |
| 2014-12-26 | $32.50 | $166.63 | 31,900 | — | — |
| 2014-12-24 | $32.40 | $166.12 | 20,500 | — | — |
| 2014-12-23 | $32.12 | $164.68 | 49,700 | — | — |
| 2014-12-22 | $32.31 | $165.66 | 62,600 | — | — |
| 2014-12-19 | $31.80 | $163.04 | 140,000 | — | — |
| 2014-12-18 | $32.80 | $168.17 | 67,200 | — | — |
| 2014-12-17 | $32.25 | $165.35 | 116,300 | — | — |
| 2014-12-16 | $31.78 | $162.94 | 101,300 | — | — |
| 2014-12-15 | $30.22 | $154.94 | 80,400 | — | — |
| 2014-12-12 | $29.81 | $152.84 | 37,000 | — | — |
| 2014-12-11 | $30.11 | $154.38 | 33,200 | — | — |
| 2014-12-10 | $30.33 | $155.50 | 60,300 | — | — |
| 2014-12-09 | $31.09 | $159.40 | 89,400 | — | — |
| 2014-12-08 | $29.89 | $153.25 | 93,000 | — | — |
| 2014-12-05 | $30.15 | $154.58 | 66,800 | — | — |
| 2014-12-04 | $29.28 | $150.12 | 61,200 | — | — |
| 2014-12-03 | $29.50 | $151.25 | 33,800 | — | — |
| 2014-12-02 | $29.93 | $153.45 | 47,100 | — | — |
| 2014-12-01 | $29.17 | $149.56 | 36,000 | — | — |
| 2014-11-28 | $29.94 | $153.50 | 38,600 | — | — |
| 2014-11-26 | $30.67 | $157.25 | 14,700 | — | — |
| 2014-11-25 | $30.19 | $154.79 | 37,800 | — | — |
| 2014-11-24 | $30.33 | $155.50 | 38,600 | — | — |
| 2014-11-21 | $29.81 | $152.84 | 35,100 | — | — |
| 2014-11-20 | $30.13 | $154.48 | 22,400 | — | — |
| 2014-11-19 | $29.87 | $153.15 | 25,600 | — | — |
| 2014-11-18 | $30.40 | $155.86 | 42,400 | — | — |
| 2014-11-17 | $30.39 | $155.81 | 41,600 | — | — |
| 2014-11-14 | $30.12 | $154.43 | 35,000 | — | — |
| 2014-11-13 | $30.38 | $155.76 | 35,500 | — | — |
| 2014-11-12 | $31.03 | $159.09 | 53,400 | — | — |
| 2014-11-11 | $30.95 | $158.68 | 48,600 | — | — |
| 2014-11-10 | $30.73 | $157.56 | 69,500 | — | — |
| 2014-11-07 | $31.41 | $161.04 | 40,000 | — | — |
| 2014-11-06 | $31.19 | $159.91 | 50,600 | — | — |
| 2014-11-05 | $31.56 | $160.85 | 72,400 | — | — |
| 2014-11-04 | $31.91 | $162.63 | 49,700 | — | — |
| 2014-11-03 | $31.74 | $161.76 | 95,100 | — | — |
| 2014-10-31 | $31.96 | $162.89 | 132,900 | — | — |
| 2014-10-30 | $30.61 | $156.01 | 100,000 | — | — |
| 2014-10-29 | $29.86 | $152.18 | 32,700 | — | — |
| 2014-10-28 | $29.74 | $151.57 | 80,400 | — | — |
| 2014-10-27 | $29.11 | $148.36 | 47,000 | — | — |
| 2014-10-24 | $28.42 | $144.84 | 29,300 | — | — |
| 2014-10-23 | $28.52 | $145.35 | 21,400 | — | — |
| 2014-10-22 | $28.44 | $144.95 | 29,800 | — | — |
| 2014-10-21 | $28.35 | $144.49 | 37,700 | — | — |
| 2014-10-20 | $28.58 | $145.66 | 40,800 | — | — |
| 2014-10-17 | $28.27 | $144.08 | 47,700 | — | — |
| 2014-10-16 | $29.14 | $148.51 | 32,400 | — | — |
| 2014-10-15 | $29.17 | $148.67 | 87,000 | — | — |
| 2014-10-14 | $29.26 | $149.12 | 76,400 | — | — |
| 2014-10-13 | $28.94 | $147.49 | 78,300 | — | — |
| 2014-10-10 | $27.63 | $140.82 | 41,300 | — | — |
| 2014-10-09 | $27.15 | $138.37 | 33,000 | — | — |
| 2014-10-08 | $28.01 | $142.75 | 38,400 | — | — |
| 2014-10-07 | $27.23 | $138.78 | 20,000 | — | — |
| 2014-10-06 | $27.12 | $138.22 | 37,300 | — | — |
| 2014-10-03 | $27.30 | $139.14 | 33,300 | — | — |
| 2014-10-02 | $27.15 | $138.37 | 72,900 | — | — |
| 2014-10-01 | $26.77 | $136.43 | 65,600 | — | — |
| 2014-09-30 | $26.87 | $136.94 | 83,900 | — | — |
| 2014-09-29 | $27.23 | $138.78 | 38,800 | — | — |
| 2014-09-26 | $27.18 | $138.52 | 47,600 | — | — |
| 2014-09-25 | $27.00 | $137.61 | 74,900 | — | — |
| 2014-09-24 | $27.03 | $137.76 | 64,800 | — | — |
| 2014-09-23 | $26.53 | $135.21 | 43,300 | — | — |
| 2014-09-22 | $27.00 | $137.61 | 59,200 | — | — |
| 2014-09-19 | $27.33 | $139.29 | 115,400 | — | — |
| 2014-09-18 | $27.73 | $141.33 | 24,200 | — | — |
| 2014-09-17 | $27.61 | $140.72 | 29,700 | — | — |
| 2014-09-16 | $27.50 | $140.15 | 25,900 | — | — |
| 2014-09-15 | $27.25 | $138.88 | 23,700 | — | — |
| 2014-09-12 | $27.30 | $139.14 | 36,500 | — | — |
| 2014-09-11 | $27.64 | $140.87 | 22,600 | — | — |
| 2014-09-10 | $27.64 | $140.87 | 42,900 | — | — |
| 2014-09-09 | $27.76 | $141.48 | 38,500 | — | — |
| 2014-09-08 | $28.00 | $142.70 | 33,800 | — | — |
| 2014-09-05 | $28.00 | $142.70 | 30,500 | — | — |
| 2014-09-04 | $27.59 | $140.61 | 20,900 | — | — |
| 2014-09-03 | $27.76 | $141.48 | 40,300 | — | — |
| 2014-09-02 | $27.66 | $140.97 | 52,300 | — | — |
| 2014-08-29 | $27.34 | $139.34 | 30,700 | — | — |
| 2014-08-28 | $27.07 | $137.96 | 44,800 | — | — |
| 2014-08-27 | $27.04 | $137.81 | 38,100 | — | — |
| 2014-08-26 | $26.66 | $135.87 | 33,500 | — | — |
| 2014-08-25 | $26.55 | $135.31 | 62,400 | — | — |
| 2014-08-22 | $26.07 | $132.87 | 48,100 | — | — |
| 2014-08-21 | $26.53 | $135.21 | 56,600 | — | — |
| 2014-08-20 | $26.12 | $133.12 | 68,100 | — | — |
| 2014-08-19 | $26.01 | $132.56 | 19,900 | — | — |
| 2014-08-18 | $25.94 | $132.20 | 24,100 | — | — |
| 2014-08-15 | $25.71 | $131.03 | 43,600 | — | — |
| 2014-08-14 | $26.03 | $132.66 | 31,600 | — | — |
| 2014-08-13 | $25.68 | $130.88 | 22,600 | — | — |
| 2014-08-12 | $25.81 | $131.54 | 27,500 | — | — |
| 2014-08-11 | $26.09 | $132.97 | 22,700 | — | — |
| 2014-08-08 | $26.08 | $132.92 | 31,900 | — | — |
| 2014-08-07 | $25.76 | $131.29 | 34,100 | — | — |
| 2014-08-06 | $25.96 | $131.35 | 28,600 | — | — |
| 2014-08-05 | $25.64 | $129.73 | 58,400 | — | — |
| 2014-08-04 | $26.36 | $133.37 | 43,900 | — | — |
| 2014-08-01 | $26.65 | $134.84 | 37,000 | — | — |
| 2014-07-31 | $26.81 | $135.65 | 57,700 | — | — |
| 2014-07-30 | $26.59 | $134.54 | 26,100 | — | — |
| 2014-07-29 | $26.88 | $136.00 | 20,200 | — | — |
| 2014-07-28 | $26.99 | $136.56 | 22,300 | — | — |
| 2014-07-25 | $26.69 | $135.04 | 31,100 | — | — |
| 2014-07-24 | $27.22 | $137.72 | 24,400 | — | — |
| 2014-07-23 | $27.33 | $138.28 | 19,000 | — | — |
| 2014-07-22 | $27.52 | $139.24 | 15,800 | — | — |
| 2014-07-21 | $27.44 | $138.84 | 31,100 | — | — |
| 2014-07-18 | $28.25 | $142.93 | 36,300 | — | — |
| 2014-07-17 | $27.87 | $141.01 | 53,800 | — | — |
| 2014-07-16 | $27.93 | $141.32 | 139,200 | — | — |
| 2014-07-15 | $26.61 | $134.64 | 44,400 | — | — |
| 2014-07-14 | $26.70 | $135.09 | 27,000 | — | — |
| 2014-07-11 | $26.51 | $134.13 | 26,900 | — | — |
| 2014-07-10 | $26.73 | $135.24 | 38,300 | — | — |
| 2014-07-09 | $27.09 | $137.07 | 35,100 | — | — |
| 2014-07-08 | $27.30 | $138.13 | 39,700 | — | — |
| 2014-07-07 | $26.95 | $136.36 | 49,900 | — | — |
| 2014-07-03 | $27.09 | $137.07 | 11,500 | — | — |
| 2014-07-02 | $27.31 | $138.18 | 26,300 | — | — |
| 2014-07-01 | $27.50 | $139.14 | 44,800 | — | — |
| 2014-06-30 | $27.20 | $137.62 | 32,700 | — | — |
| 2014-06-27 | $27.22 | $137.72 | 87,700 | — | — |
| 2014-06-26 | $27.09 | $137.07 | 15,000 | — | — |
| 2014-06-25 | $27.40 | $138.63 | 27,800 | — | — |
| 2014-06-24 | $27.08 | $137.01 | 32,800 | — | — |
| 2014-06-23 | $27.09 | $137.07 | 48,700 | — | — |
| 2014-06-20 | $26.76 | $135.40 | 162,200 | — | — |
| 2014-06-19 | $26.90 | $136.10 | 28,600 | — | — |
| 2014-06-18 | $26.91 | $136.15 | 65,800 | — | — |
| 2014-06-17 | $26.78 | $135.50 | 99,800 | — | — |
| 2014-06-16 | $26.62 | $134.69 | 38,700 | — | — |
| 2014-06-13 | $26.86 | $135.90 | 38,500 | — | — |
| 2014-06-12 | $26.99 | $136.56 | 24,800 | — | — |
| 2014-06-11 | $26.84 | $135.80 | 26,100 | — | — |
| 2014-06-10 | $27.07 | $136.96 | 39,400 | — | — |
| 2014-06-09 | $27.34 | $138.33 | 35,000 | — | — |
| 2014-06-06 | $27.09 | $137.07 | 44,500 | — | — |
| 2014-06-05 | $27.16 | $137.42 | 59,900 | — | — |
| 2014-06-04 | $26.34 | $133.27 | 42,100 | — | — |
| 2014-06-03 | $26.21 | $132.61 | 38,500 | — | — |
| 2014-06-02 | $26.70 | $135.09 | 36,200 | — | — |
| 2014-05-30 | $27.04 | $136.81 | 77,400 | — | — |
| 2014-05-29 | $26.68 | $134.99 | 37,000 | — | — |
| 2014-05-28 | $26.73 | $135.24 | 33,300 | — | — |
| 2014-05-27 | $26.90 | $136.10 | 59,200 | — | — |
| 2014-05-23 | $26.30 | $133.07 | 44,300 | — | — |
| 2014-05-22 | $25.99 | $131.50 | 27,900 | — | — |
| 2014-05-21 | $26.07 | $131.90 | 29,800 | — | — |
| 2014-05-20 | $26.15 | $132.31 | 68,300 | — | — |
| 2014-05-19 | $26.12 | $132.16 | 34,500 | — | — |
| 2014-05-16 | $26.17 | $132.41 | 55,500 | — | — |
| 2014-05-15 | $25.87 | $130.89 | 49,300 | — | — |
| 2014-05-14 | $25.99 | $131.50 | 53,400 | — | — |
| 2014-05-13 | $26.51 | $134.13 | 50,300 | — | — |
| 2014-05-12 | $26.99 | $136.56 | 76,300 | — | — |
| 2014-05-09 | $26.92 | $136.21 | 42,400 | — | — |
| 2014-05-08 | $26.46 | $133.88 | 60,000 | — | — |
| 2014-05-07 | $26.67 | $133.99 | 44,500 | — | — |
| 2014-05-06 | $26.27 | $131.98 | 95,800 | — | — |
| 2014-05-05 | $26.39 | $132.58 | 41,000 | — | — |
| 2014-05-02 | $26.45 | $132.88 | 68,200 | — | — |
| 2014-05-01 | $27.03 | $135.80 | 262,800 | — | — |
| 2014-04-30 | $27.23 | $136.80 | 147,800 | — | — |
| 2014-04-29 | $27.26 | $136.95 | 48,900 | — | — |
| 2014-04-28 | $28.31 | $142.23 | 18,400 | — | — |
| 2014-04-25 | $28.53 | $143.33 | 34,400 | — | — |
| 2014-04-24 | $28.76 | $144.49 | 27,200 | — | — |
| 2014-04-23 | $28.91 | $145.24 | 28,300 | — | — |
| 2014-04-22 | $29.01 | $145.75 | 23,100 | — | — |
| 2014-04-21 | $28.78 | $144.59 | 14,900 | — | — |
| 2014-04-17 | $28.71 | $144.24 | 19,400 | — | — |
| 2014-04-16 | $28.70 | $144.19 | 16,800 | — | — |
| 2014-04-15 | $28.44 | $142.88 | 37,600 | — | — |
| 2014-04-14 | $28.40 | $142.68 | 24,500 | — | — |
| 2014-04-11 | $28.32 | $142.28 | 27,800 | — | — |
| 2014-04-10 | $28.52 | $143.28 | 40,200 | — | — |
| 2014-04-09 | $29.02 | $145.80 | 28,600 | — | — |
| 2014-04-08 | $28.82 | $144.79 | 35,400 | — | — |
| 2014-04-07 | $28.62 | $143.79 | 31,700 | — | — |
| 2014-04-04 | $28.69 | $144.14 | 32,100 | — | — |
| 2014-04-03 | $29.07 | $146.05 | 32,400 | — | — |
| 2014-04-02 | $29.07 | $146.05 | 33,400 | — | — |
| 2014-04-01 | $29.51 | $148.26 | 35,300 | — | — |
| 2014-03-31 | $29.56 | $148.51 | 48,800 | — | — |
| 2014-03-28 | $28.91 | $145.24 | 26,900 | — | — |
| 2014-03-27 | $28.96 | $145.49 | 29,100 | — | — |
| 2014-03-26 | $28.73 | $144.34 | 42,600 | — | — |
| 2014-03-25 | $29.21 | $146.75 | 43,300 | — | — |
| 2014-03-24 | $28.99 | $145.64 | 37,400 | — | — |
| 2014-03-21 | $28.87 | $145.04 | 177,500 | — | — |
| 2014-03-20 | $28.77 | $144.54 | 44,700 | — | — |
| 2014-03-19 | $28.69 | $144.14 | 36,700 | — | — |
| 2014-03-18 | $29.31 | $147.25 | 18,600 | — | — |
| 2014-03-17 | $28.78 | $144.59 | 36,300 | — | — |
| 2014-03-14 | $29.52 | $148.31 | 38,400 | — | — |
| 2014-03-13 | $29.09 | $146.15 | 36,700 | — | — |
| 2014-03-12 | $28.86 | $144.99 | 28,600 | — | — |
| 2014-03-11 | $28.46 | $142.98 | 37,700 | — | — |
| 2014-03-10 | $28.56 | $143.48 | 40,600 | — | — |
| 2014-03-07 | $28.45 | $142.93 | 25,400 | — | — |
| 2014-03-06 | $28.88 | $145.09 | 25,500 | — | — |
| 2014-03-05 | $29.47 | $148.06 | 29,800 | — | — |
| 2014-03-04 | $30.35 | $152.48 | 88,400 | — | — |
| 2014-03-03 | $29.33 | $147.35 | 48,100 | — | — |
| 2014-02-28 | $29.59 | $148.66 | 42,900 | — | — |
| 2014-02-27 | $29.80 | $149.71 | 28,600 | — | — |
| 2014-02-26 | $30.14 | $151.42 | 68,500 | — | — |
| 2014-02-25 | $30.40 | $152.73 | 27,800 | — | — |
| 2014-02-24 | $30.27 | $152.08 | 33,000 | — | — |
| 2014-02-21 | $29.56 | $148.51 | 90,900 | — | — |
| 2014-02-20 | $29.33 | $147.35 | 34,300 | — | — |
| 2014-02-19 | $28.20 | $141.68 | 42,100 | — | — |
| 2014-02-18 | $28.82 | $144.79 | 50,500 | — | — |
| 2014-02-14 | $28.64 | $143.89 | 48,500 | — | — |
| 2014-02-13 | $28.62 | $143.79 | 44,900 | — | — |
| 2014-02-12 | $28.78 | $144.59 | 40,600 | — | — |
| 2014-02-11 | $28.76 | $144.49 | 34,600 | — | — |
| 2014-02-10 | $27.84 | $139.87 | 24,900 | — | — |
| 2014-02-07 | $28.06 | $140.97 | 32,000 | — | — |
| 2014-02-06 | $28.03 | $140.82 | 37,300 | — | — |
| 2014-02-05 | $27.92 | $139.32 | 37,000 | — | — |
| 2014-02-04 | $28.16 | $140.52 | 37,400 | — | — |
| 2014-02-03 | $28.26 | $141.02 | 52,100 | — | — |
| 2014-01-31 | $28.61 | $142.77 | 66,300 | — | — |
| 2014-01-30 | $28.85 | $143.97 | 64,800 | — | — |
| 2014-01-29 | $28.34 | $141.42 | 40,100 | — | — |
| 2014-01-28 | $28.50 | $142.22 | 35,700 | — | — |
| 2014-01-27 | $29.16 | $145.51 | 27,600 | — | — |
| 2014-01-24 | $29.01 | $144.76 | 24,000 | — | — |
| 2014-01-23 | $29.63 | $147.86 | 19,200 | — | — |
| 2014-01-22 | $29.39 | $146.66 | 14,800 | — | — |
| 2014-01-21 | $29.47 | $147.06 | 26,200 | — | — |
| 2014-01-17 | $29.00 | $144.71 | 15,900 | — | — |
| 2014-01-16 | $28.97 | $144.56 | 24,500 | — | — |
| 2014-01-15 | $29.04 | $144.91 | 14,200 | — | — |
| 2014-01-14 | $29.05 | $144.96 | 12,500 | — | — |
| 2014-01-13 | $29.01 | $144.76 | 35,900 | — | — |
| 2014-01-10 | $29.01 | $144.76 | 46,900 | — | — |
| 2014-01-09 | $29.12 | $145.31 | 21,700 | — | — |
| 2014-01-08 | $29.04 | $144.91 | 32,200 | — | — |
| 2014-01-07 | $29.15 | $145.46 | 34,500 | — | — |
| 2014-01-06 | $28.88 | $144.12 | 70,100 | — | — |
| 2014-01-03 | $28.89 | $144.17 | 79,600 | — | — |
| 2014-01-02 | $29.02 | $144.81 | 23,600 | — | — |