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 | $26.84 | $47.54 | 218,800 | — | — |
| 2014-12-30 | $26.82 | $47.51 | 112,800 | — | — |
| 2014-12-29 | $26.73 | $47.35 | 120,600 | — | — |
| 2014-12-26 | $26.52 | $46.98 | 132,500 | — | — |
| 2014-12-24 | $26.55 | $47.03 | 139,500 | — | — |
| 2014-12-23 | $26.49 | $46.92 | 179,000 | — | — |
| 2014-12-22 | $26.09 | $46.22 | 207,800 | — | — |
| 2014-12-19 | $26.29 | $46.57 | 1,096,600 | — | — |
| 2014-12-18 | $26.33 | $46.64 | 286,800 | — | — |
| 2014-12-17 | $25.77 | $45.65 | 535,000 | — | — |
| 2014-12-16 | $25.09 | $44.44 | 311,500 | — | — |
| 2014-12-15 | $25.67 | $45.47 | 252,700 | — | — |
| 2014-12-12 | $25.61 | $45.37 | 264,400 | — | — |
| 2014-12-11 | $25.77 | $45.65 | 197,000 | — | — |
| 2014-12-10 | $25.42 | $45.03 | 255,200 | — | — |
| 2014-12-09 | $26.45 | $46.85 | 307,500 | — | — |
| 2014-12-08 | $25.80 | $45.70 | 256,200 | — | — |
| 2014-12-05 | $25.83 | $45.76 | 196,800 | — | — |
| 2014-12-04 | $25.58 | $45.31 | 243,400 | — | — |
| 2014-12-03 | $25.90 | $45.88 | 239,900 | — | — |
| 2014-12-02 | $25.88 | $45.84 | 316,000 | — | — |
| 2014-12-01 | $26.02 | $46.09 | 493,800 | — | — |
| 2014-11-28 | $25.99 | $46.04 | 167,300 | — | — |
| 2014-11-26 | $25.90 | $45.88 | 330,100 | — | — |
| 2014-11-25 | $25.94 | $45.95 | 318,600 | — | — |
| 2014-11-24 | $26.16 | $46.20 | 665,000 | — | — |
| 2014-11-21 | $25.44 | $44.93 | 492,100 | — | — |
| 2014-11-20 | $24.66 | $43.55 | 621,700 | — | — |
| 2014-11-19 | $23.98 | $42.35 | 898,300 | — | — |
| 2014-11-18 | $22.58 | $39.88 | 507,800 | — | — |
| 2014-11-17 | $22.74 | $40.16 | 235,500 | — | — |
| 2014-11-14 | $23.28 | $41.11 | 251,900 | — | — |
| 2014-11-13 | $23.31 | $41.17 | 133,200 | — | — |
| 2014-11-12 | $23.80 | $42.03 | 137,700 | — | — |
| 2014-11-11 | $23.54 | $41.57 | 186,800 | — | — |
| 2014-11-10 | $23.43 | $41.38 | 209,600 | — | — |
| 2014-11-07 | $23.23 | $41.02 | 301,900 | — | — |
| 2014-11-06 | $23.33 | $41.20 | 205,800 | — | — |
| 2014-11-05 | $22.83 | $40.32 | 150,300 | — | — |
| 2014-11-04 | $22.93 | $40.49 | 184,200 | — | — |
| 2014-11-03 | $22.96 | $40.55 | 355,400 | — | — |
| 2014-10-31 | $22.86 | $40.37 | 384,800 | — | — |
| 2014-10-30 | $23.13 | $40.85 | 315,400 | — | — |
| 2014-10-29 | $22.65 | $40.00 | 282,400 | — | — |
| 2014-10-28 | $22.71 | $40.11 | 342,000 | — | — |
| 2014-10-27 | $21.85 | $38.59 | 165,400 | — | — |
| 2014-10-24 | $21.83 | $38.55 | 138,100 | — | — |
| 2014-10-23 | $21.79 | $38.48 | 190,900 | — | — |
| 2014-10-22 | $21.39 | $37.77 | 262,500 | — | — |
| 2014-10-21 | $21.60 | $38.15 | 350,200 | — | — |
| 2014-10-20 | $21.51 | $37.99 | 431,500 | — | — |
| 2014-10-17 | $20.61 | $36.40 | 327,300 | — | — |
| 2014-10-16 | $20.69 | $36.54 | 275,100 | — | — |
| 2014-10-15 | $20.54 | $36.27 | 288,900 | — | — |
| 2014-10-14 | $20.24 | $35.74 | 275,200 | — | — |
| 2014-10-13 | $19.66 | $34.72 | 302,400 | — | — |
| 2014-10-10 | $19.40 | $34.26 | 351,700 | — | — |
| 2014-10-09 | $19.25 | $34.00 | 364,000 | — | — |
| 2014-10-08 | $19.99 | $35.30 | 393,200 | — | — |
| 2014-10-07 | $20.12 | $35.53 | 566,900 | — | — |
| 2014-10-06 | $20.72 | $36.59 | 491,900 | — | — |
| 2014-10-03 | $20.67 | $36.50 | 493,200 | — | — |
| 2014-10-02 | $20.13 | $35.55 | 353,000 | — | — |
| 2014-10-01 | $19.45 | $34.35 | 325,900 | — | — |
| 2014-09-30 | $19.79 | $34.95 | 321,300 | — | — |
| 2014-09-29 | $20.26 | $35.78 | 160,100 | — | — |
| 2014-09-26 | $20.39 | $36.01 | 243,700 | — | — |
| 2014-09-25 | $20.30 | $35.85 | 303,300 | — | — |
| 2014-09-24 | $20.38 | $35.99 | 301,900 | — | — |
| 2014-09-23 | $20.09 | $35.48 | 349,500 | — | — |
| 2014-09-22 | $20.35 | $35.94 | 251,900 | — | — |
| 2014-09-19 | $20.49 | $36.19 | 2,287,600 | — | — |
| 2014-09-18 | $20.71 | $36.57 | 761,000 | — | — |
| 2014-09-17 | $21.48 | $37.93 | 292,900 | — | — |
| 2014-09-16 | $21.34 | $37.69 | 344,000 | — | — |
| 2014-09-15 | $21.26 | $37.55 | 356,500 | — | — |
| 2014-09-12 | $21.50 | $37.97 | 351,000 | — | — |
| 2014-09-11 | $21.75 | $38.41 | 312,100 | — | — |
| 2014-09-10 | $21.89 | $38.66 | 270,900 | — | — |
| 2014-09-09 | $21.82 | $38.53 | 357,900 | — | — |
| 2014-09-08 | $22.48 | $39.70 | 351,700 | — | — |
| 2014-09-05 | $22.69 | $40.07 | 435,200 | — | — |
| 2014-09-04 | $22.67 | $40.04 | 977,700 | — | — |
| 2014-09-03 | $21.65 | $38.23 | 285,200 | — | — |
| 2014-09-02 | $21.81 | $38.52 | 328,100 | — | — |
| 2014-08-29 | $21.34 | $37.69 | 273,800 | — | — |
| 2014-08-28 | $21.39 | $37.77 | 404,200 | — | — |
| 2014-08-27 | $21.67 | $38.27 | 254,500 | — | — |
| 2014-08-26 | $21.84 | $38.46 | 387,200 | — | — |
| 2014-08-25 | $21.58 | $38.01 | 387,800 | — | — |
| 2014-08-22 | $22.00 | $38.75 | 331,400 | — | — |
| 2014-08-21 | $21.86 | $38.50 | 635,700 | — | — |
| 2014-08-20 | $21.74 | $38.29 | 1,748,700 | — | — |
| 2014-08-19 | $23.22 | $40.89 | 887,000 | — | — |
| 2014-08-18 | $22.59 | $39.78 | 336,600 | — | — |
| 2014-08-15 | $22.05 | $38.83 | 246,500 | — | — |
| 2014-08-14 | $22.60 | $39.80 | 296,500 | — | — |
| 2014-08-13 | $22.17 | $39.04 | 187,800 | — | — |
| 2014-08-12 | $22.06 | $38.85 | 270,400 | — | — |
| 2014-08-11 | $22.10 | $38.92 | 223,400 | — | — |
| 2014-08-08 | $22.31 | $39.29 | 381,000 | — | — |
| 2014-08-07 | $21.64 | $38.11 | 251,200 | — | — |
| 2014-08-06 | $21.49 | $37.85 | 264,000 | — | — |
| 2014-08-05 | $21.08 | $37.13 | 494,600 | — | — |
| 2014-08-04 | $20.70 | $36.46 | 539,600 | — | — |
| 2014-08-01 | $20.57 | $36.23 | 527,000 | — | — |
| 2014-07-31 | $21.04 | $37.05 | 505,900 | — | — |
| 2014-07-30 | $21.69 | $38.20 | 218,800 | — | — |
| 2014-07-29 | $21.65 | $38.13 | 307,400 | — | — |
| 2014-07-28 | $21.53 | $37.92 | 373,300 | — | — |
| 2014-07-25 | $21.63 | $38.09 | 293,900 | — | — |
| 2014-07-24 | $21.84 | $38.46 | 513,100 | — | — |
| 2014-07-23 | $22.05 | $38.83 | 648,600 | — | — |
| 2014-07-22 | $21.70 | $38.22 | 500,300 | — | — |
| 2014-07-21 | $21.47 | $37.81 | 504,800 | — | — |
| 2014-07-18 | $21.27 | $37.46 | 389,500 | — | — |
| 2014-07-17 | $21.09 | $37.14 | 432,700 | — | — |
| 2014-07-16 | $21.70 | $38.22 | 241,700 | — | — |
| 2014-07-15 | $21.70 | $38.22 | 353,200 | — | — |
| 2014-07-14 | $21.97 | $38.69 | 279,800 | — | — |
| 2014-07-11 | $22.01 | $38.76 | 495,200 | — | — |
| 2014-07-10 | $22.26 | $39.20 | 541,400 | — | — |
| 2014-07-09 | $22.50 | $39.63 | 516,200 | — | — |
| 2014-07-08 | $22.85 | $40.24 | 625,000 | — | — |
| 2014-07-07 | $23.03 | $40.56 | 350,000 | — | — |
| 2014-07-03 | $23.63 | $41.62 | 421,500 | — | — |
| 2014-07-02 | $23.22 | $40.89 | 618,900 | — | — |
| 2014-07-01 | $23.50 | $41.39 | 986,000 | — | — |
| 2014-06-30 | $23.17 | $40.81 | 564,600 | — | — |
| 2014-06-27 | $23.25 | $40.95 | 1,170,300 | — | — |
| 2014-06-26 | $23.36 | $41.14 | 272,900 | — | — |
| 2014-06-25 | $23.72 | $41.77 | 369,100 | — | — |
| 2014-06-24 | $23.14 | $40.75 | 597,900 | — | — |
| 2014-06-23 | $23.26 | $40.96 | 458,800 | — | — |
| 2014-06-20 | $23.38 | $41.18 | 1,456,700 | — | — |
| 2014-06-19 | $23.51 | $41.40 | 832,100 | — | — |
| 2014-06-18 | $22.84 | $40.22 | 2,938,300 | — | — |
| 2014-06-17 | $24.84 | $43.75 | 1,114,400 | — | — |
| 2014-06-16 | $23.63 | $41.62 | 866,700 | — | — |
| 2014-06-13 | $24.07 | $42.39 | 390,000 | — | — |
| 2014-06-12 | $24.18 | $42.58 | 458,600 | — | — |
| 2014-06-11 | $24.62 | $43.36 | 572,000 | — | — |
| 2014-06-10 | $25.35 | $44.65 | 453,600 | — | — |
| 2014-06-09 | $26.40 | $46.49 | 367,500 | — | — |
| 2014-06-06 | $25.82 | $45.47 | 500,800 | — | — |
| 2014-06-05 | $25.16 | $44.31 | 260,100 | — | — |
| 2014-06-04 | $24.53 | $43.20 | 205,000 | — | — |
| 2014-06-03 | $24.26 | $42.73 | 361,200 | — | — |
| 2014-06-02 | $24.34 | $42.87 | 357,300 | — | — |
| 2014-05-30 | $24.42 | $43.01 | 208,800 | — | — |
| 2014-05-29 | $24.73 | $43.55 | 159,200 | — | — |
| 2014-05-28 | $24.81 | $43.69 | 248,800 | — | — |
| 2014-05-27 | $25.31 | $44.57 | 214,600 | — | — |
| 2014-05-23 | $25.29 | $44.43 | 404,900 | — | — |
| 2014-05-22 | $24.59 | $43.20 | 671,900 | — | — |
| 2014-05-21 | $24.20 | $42.52 | 489,400 | — | — |
| 2014-05-20 | $24.28 | $42.66 | 605,000 | — | — |
| 2014-05-19 | $24.78 | $43.54 | 454,200 | — | — |
| 2014-05-16 | $24.67 | $43.34 | 557,100 | — | — |
| 2014-05-15 | $24.25 | $42.61 | 707,200 | — | — |
| 2014-05-14 | $24.46 | $42.98 | 886,500 | — | — |
| 2014-05-13 | $25.43 | $44.68 | 601,900 | — | — |
| 2014-05-12 | $26.03 | $45.73 | 417,800 | — | — |
| 2014-05-09 | $25.21 | $44.29 | 385,700 | — | — |
| 2014-05-08 | $24.07 | $42.29 | 465,300 | — | — |
| 2014-05-07 | $23.96 | $42.10 | 356,500 | — | — |
| 2014-05-06 | $23.52 | $41.32 | 659,300 | — | — |
| 2014-05-05 | $24.29 | $42.68 | 352,700 | — | — |
| 2014-05-02 | $24.92 | $43.78 | 307,600 | — | — |
| 2014-05-01 | $24.39 | $42.85 | 305,500 | — | — |
| 2014-04-30 | $24.23 | $42.57 | 343,800 | — | — |
| 2014-04-29 | $24.01 | $42.18 | 241,200 | — | — |
| 2014-04-28 | $24.26 | $42.62 | 321,500 | — | — |
| 2014-04-25 | $24.55 | $43.13 | 251,300 | — | — |
| 2014-04-24 | $25.35 | $44.54 | 189,500 | — | — |
| 2014-04-23 | $25.22 | $44.31 | 202,000 | — | — |
| 2014-04-22 | $25.75 | $45.24 | 192,300 | — | — |
| 2014-04-21 | $25.28 | $44.42 | 141,900 | — | — |
| 2014-04-17 | $25.23 | $44.33 | 274,200 | — | — |
| 2014-04-16 | $24.98 | $43.89 | 167,000 | — | — |
| 2014-04-15 | $24.61 | $43.24 | 206,300 | — | — |
| 2014-04-14 | $24.52 | $43.08 | 274,600 | — | — |
| 2014-04-11 | $24.68 | $43.36 | 262,200 | — | — |
| 2014-04-10 | $25.07 | $44.05 | 372,900 | — | — |
| 2014-04-09 | $25.84 | $45.40 | 311,600 | — | — |
| 2014-04-08 | $25.72 | $45.19 | 437,700 | — | — |
| 2014-04-07 | $25.57 | $44.93 | 430,700 | — | — |
| 2014-04-04 | $26.70 | $46.91 | 227,200 | — | — |
| 2014-04-03 | $27.42 | $48.18 | 200,800 | — | — |
| 2014-04-02 | $27.51 | $48.33 | 160,700 | — | — |
| 2014-04-01 | $27.24 | $47.86 | 278,200 | — | — |
| 2014-03-31 | $27.10 | $47.61 | 302,200 | — | — |
| 2014-03-28 | $26.68 | $46.88 | 282,200 | — | — |
| 2014-03-27 | $26.62 | $46.77 | 269,400 | — | — |
| 2014-03-26 | $26.61 | $46.75 | 308,800 | — | — |
| 2014-03-25 | $27.31 | $47.98 | 270,100 | — | — |
| 2014-03-24 | $27.33 | $48.02 | 325,400 | — | — |
| 2014-03-21 | $27.80 | $48.84 | 1,441,500 | — | — |
| 2014-03-20 | $28.26 | $49.65 | 433,400 | — | — |
| 2014-03-19 | $27.65 | $48.58 | 398,500 | — | — |
| 2014-03-18 | $28.02 | $49.23 | 338,300 | — | — |
| 2014-03-17 | $27.49 | $48.30 | 469,600 | — | — |
| 2014-03-14 | $27.20 | $47.79 | 507,300 | — | — |
| 2014-03-13 | $26.28 | $46.17 | 509,100 | — | — |
| 2014-03-12 | $26.65 | $46.82 | 470,400 | — | — |
| 2014-03-11 | $26.55 | $46.65 | 451,600 | — | — |
| 2014-03-10 | $26.62 | $46.77 | 373,800 | — | — |
| 2014-03-07 | $26.34 | $46.28 | 398,900 | — | — |
| 2014-03-06 | $26.65 | $46.82 | 415,500 | — | — |
| 2014-03-05 | $26.06 | $45.79 | 272,800 | — | — |
| 2014-03-04 | $25.86 | $45.44 | 562,100 | — | — |
| 2014-03-03 | $25.37 | $44.57 | 378,400 | — | — |
| 2014-02-28 | $25.54 | $44.87 | 390,400 | — | — |
| 2014-02-27 | $25.63 | $45.03 | 468,700 | — | — |
| 2014-02-26 | $25.24 | $44.35 | 508,500 | — | — |
| 2014-02-25 | $25.05 | $43.91 | 550,800 | — | — |
| 2014-02-24 | $25.22 | $44.20 | 587,300 | — | — |
| 2014-02-21 | $25.82 | $45.26 | 797,200 | — | — |
| 2014-02-20 | $25.46 | $44.63 | 935,500 | — | — |
| 2014-02-19 | $26.48 | $46.41 | 2,616,700 | — | — |
| 2014-02-18 | $27.11 | $47.52 | 627,200 | — | — |
| 2014-02-14 | $27.44 | $48.10 | 268,500 | — | — |
| 2014-02-13 | $27.35 | $47.94 | 355,400 | — | — |
| 2014-02-12 | $26.89 | $47.13 | 285,500 | — | — |
| 2014-02-11 | $26.79 | $46.96 | 327,400 | — | — |
| 2014-02-10 | $26.49 | $46.43 | 342,600 | — | — |
| 2014-02-07 | $26.93 | $47.20 | 351,200 | — | — |
| 2014-02-06 | $27.03 | $47.38 | 504,500 | — | — |
| 2014-02-05 | $26.19 | $45.90 | 293,300 | — | — |
| 2014-02-04 | $26.33 | $46.15 | 334,700 | — | — |
| 2014-02-03 | $26.01 | $45.59 | 385,300 | — | — |
| 2014-01-31 | $26.92 | $47.18 | 295,000 | — | — |
| 2014-01-30 | $27.20 | $47.68 | 353,100 | — | — |
| 2014-01-29 | $27.13 | $47.55 | 313,000 | — | — |
| 2014-01-28 | $27.73 | $48.60 | 416,800 | — | — |
| 2014-01-27 | $27.14 | $47.57 | 532,500 | — | — |
| 2014-01-24 | $27.19 | $47.66 | 561,400 | — | — |
| 2014-01-23 | $28.24 | $49.50 | 492,200 | — | — |
| 2014-01-22 | $27.88 | $48.87 | 725,000 | — | — |
| 2014-01-21 | $28.03 | $49.13 | 487,100 | — | — |
| 2014-01-17 | $28.98 | $50.80 | 361,900 | — | — |
| 2014-01-16 | $29.04 | $50.90 | 319,600 | — | — |
| 2014-01-15 | $28.67 | $50.25 | 383,500 | — | — |
| 2014-01-14 | $28.50 | $49.95 | 581,800 | — | — |
| 2014-01-13 | $28.28 | $49.57 | 649,700 | — | — |
| 2014-01-10 | $29.64 | $51.95 | 709,000 | — | — |
| 2014-01-09 | $30.09 | $52.74 | 500,500 | — | — |
| 2014-01-08 | $31.00 | $54.34 | 308,200 | — | — |
| 2014-01-07 | $30.51 | $53.48 | 271,200 | — | — |
| 2014-01-06 | $30.47 | $53.41 | 341,100 | — | — |
| 2014-01-03 | $30.97 | $54.28 | 523,400 | — | — |
| 2014-01-02 | $30.18 | $52.90 | 351,900 | — | — |