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 | $23.06 | $93.37 | 19,600 | — | — |
| 2014-12-30 | $23.28 | $94.26 | 13,900 | — | — |
| 2014-12-29 | $23.44 | $94.91 | 33,300 | — | — |
| 2014-12-26 | $23.30 | $94.34 | 21,800 | — | — |
| 2014-12-24 | $23.16 | $93.77 | 18,600 | — | — |
| 2014-12-23 | $22.78 | $92.24 | 21,400 | — | — |
| 2014-12-22 | $22.44 | $90.86 | 16,800 | — | — |
| 2014-12-19 | $22.12 | $89.56 | 77,800 | — | — |
| 2014-12-18 | $22.38 | $90.62 | 27,300 | — | — |
| 2014-12-17 | $22.16 | $89.72 | 42,800 | — | — |
| 2014-12-16 | $21.48 | $86.97 | 33,500 | — | — |
| 2014-12-15 | $21.32 | $86.32 | 36,000 | — | — |
| 2014-12-12 | $21.90 | $88.67 | 15,800 | — | — |
| 2014-12-11 | $22.19 | $89.85 | 16,700 | — | — |
| 2014-12-10 | $22.07 | $89.36 | 27,300 | — | — |
| 2014-12-09 | $22.53 | $91.22 | 32,900 | — | — |
| 2014-12-08 | $21.56 | $87.30 | 30,900 | — | — |
| 2014-12-05 | $22.25 | $90.09 | 29,700 | — | — |
| 2014-12-04 | $21.80 | $88.27 | 32,500 | — | — |
| 2014-12-03 | $21.80 | $88.27 | 29,100 | — | — |
| 2014-12-02 | $22.02 | $89.16 | 36,400 | — | — |
| 2014-12-01 | $21.88 | $88.59 | 30,400 | — | — |
| 2014-11-28 | $22.04 | $89.24 | 19,900 | — | — |
| 2014-11-26 | $22.30 | $90.29 | 21,000 | — | — |
| 2014-11-25 | $21.80 | $88.27 | 39,700 | — | — |
| 2014-11-24 | $21.88 | $88.59 | 18,700 | — | — |
| 2014-11-21 | $21.66 | $87.70 | 21,900 | — | — |
| 2014-11-20 | $21.62 | $87.54 | 19,600 | — | — |
| 2014-11-19 | $21.59 | $87.42 | 24,500 | — | — |
| 2014-11-18 | $22.03 | $89.20 | 16,100 | — | — |
| 2014-11-17 | $21.88 | $88.59 | 24,600 | — | — |
| 2014-11-14 | $21.86 | $88.51 | 48,800 | — | — |
| 2014-11-13 | $22.32 | $90.37 | 33,600 | — | — |
| 2014-11-12 | $22.96 | $92.96 | 21,900 | — | — |
| 2014-11-11 | $22.90 | $91.94 | 23,400 | — | — |
| 2014-11-10 | $22.90 | $91.94 | 35,900 | — | — |
| 2014-11-07 | $22.79 | $91.50 | 25,200 | — | — |
| 2014-11-06 | $22.71 | $91.18 | 28,900 | — | — |
| 2014-11-05 | $22.65 | $90.94 | 27,700 | — | — |
| 2014-11-04 | $22.52 | $90.41 | 35,000 | — | — |
| 2014-11-03 | $22.50 | $90.33 | 20,400 | — | — |
| 2014-10-31 | $22.55 | $90.53 | 69,600 | — | — |
| 2014-10-30 | $22.34 | $89.69 | 65,500 | — | — |
| 2014-10-29 | $21.94 | $88.09 | 37,400 | — | — |
| 2014-10-28 | $22.18 | $89.05 | 110,000 | — | — |
| 2014-10-27 | $20.95 | $84.11 | 28,200 | — | — |
| 2014-10-24 | $20.87 | $83.79 | 18,600 | — | — |
| 2014-10-23 | $20.96 | $84.15 | 35,600 | — | — |
| 2014-10-22 | $20.78 | $83.43 | 22,600 | — | — |
| 2014-10-21 | $20.85 | $83.71 | 30,200 | — | — |
| 2014-10-20 | $20.89 | $83.87 | 35,300 | — | — |
| 2014-10-17 | $20.59 | $82.67 | 45,600 | — | — |
| 2014-10-16 | $20.76 | $83.35 | 44,900 | — | — |
| 2014-10-15 | $20.73 | $83.23 | 43,800 | — | — |
| 2014-10-14 | $20.78 | $83.43 | 55,600 | — | — |
| 2014-10-13 | $20.53 | $82.42 | 38,900 | — | — |
| 2014-10-10 | $19.90 | $79.90 | 34,600 | — | — |
| 2014-10-09 | $19.60 | $78.69 | 85,700 | — | — |
| 2014-10-08 | $20.29 | $81.46 | 40,700 | — | — |
| 2014-10-07 | $19.91 | $79.94 | 26,500 | — | — |
| 2014-10-06 | $20.00 | $80.30 | 22,600 | — | — |
| 2014-10-03 | $20.02 | $80.38 | 47,600 | — | — |
| 2014-10-02 | $19.82 | $79.57 | 25,700 | — | — |
| 2014-10-01 | $19.51 | $78.33 | 39,900 | — | — |
| 2014-09-30 | $19.60 | $78.69 | 54,300 | — | — |
| 2014-09-29 | $19.78 | $79.41 | 27,800 | — | — |
| 2014-09-26 | $19.97 | $80.18 | 19,600 | — | — |
| 2014-09-25 | $19.87 | $79.77 | 38,000 | — | — |
| 2014-09-24 | $19.87 | $79.77 | 27,900 | — | — |
| 2014-09-23 | $19.83 | $79.61 | 51,500 | — | — |
| 2014-09-22 | $19.91 | $79.94 | 37,200 | — | — |
| 2014-09-19 | $20.03 | $80.42 | 53,000 | — | — |
| 2014-09-18 | $20.13 | $80.82 | 20,800 | — | — |
| 2014-09-17 | $20.14 | $80.86 | 27,700 | — | — |
| 2014-09-16 | $20.19 | $81.06 | 24,000 | — | — |
| 2014-09-15 | $20.16 | $80.94 | 22,800 | — | — |
| 2014-09-12 | $20.23 | $81.22 | 33,600 | — | — |
| 2014-09-11 | $20.44 | $82.06 | 15,700 | — | — |
| 2014-09-10 | $20.36 | $81.74 | 47,900 | — | — |
| 2014-09-09 | $20.28 | $81.42 | 30,400 | — | — |
| 2014-09-08 | $20.57 | $82.58 | 32,200 | — | — |
| 2014-09-05 | $20.60 | $82.71 | 19,200 | — | — |
| 2014-09-04 | $20.46 | $82.14 | 33,900 | — | — |
| 2014-09-03 | $20.65 | $82.91 | 36,900 | — | — |
| 2014-09-02 | $20.73 | $83.23 | 57,300 | — | — |
| 2014-08-29 | $20.53 | $82.42 | 23,900 | — | — |
| 2014-08-28 | $20.44 | $82.06 | 31,600 | — | — |
| 2014-08-27 | $20.48 | $82.22 | 41,500 | — | — |
| 2014-08-26 | $20.18 | $81.02 | 39,600 | — | — |
| 2014-08-25 | $20.20 | $81.10 | 25,800 | — | — |
| 2014-08-22 | $20.22 | $81.18 | 27,400 | — | — |
| 2014-08-21 | $20.24 | $81.26 | 32,100 | — | — |
| 2014-08-20 | $20.16 | $80.94 | 28,700 | — | — |
| 2014-08-19 | $20.39 | $81.86 | 30,500 | — | — |
| 2014-08-18 | $20.38 | $81.82 | 28,200 | — | — |
| 2014-08-15 | $20.19 | $81.06 | 38,100 | — | — |
| 2014-08-14 | $20.32 | $81.58 | 23,800 | — | — |
| 2014-08-13 | $20.34 | $81.66 | 37,400 | — | — |
| 2014-08-12 | $20.48 | $81.46 | 25,400 | — | — |
| 2014-08-11 | $20.54 | $81.70 | 33,900 | — | — |
| 2014-08-08 | $20.31 | $80.78 | 44,900 | — | — |
| 2014-08-07 | $20.36 | $80.98 | 35,000 | — | — |
| 2014-08-06 | $20.34 | $80.90 | 31,700 | — | — |
| 2014-08-05 | $20.39 | $81.10 | 59,100 | — | — |
| 2014-08-04 | $20.57 | $81.82 | 35,800 | — | — |
| 2014-08-01 | $20.27 | $80.63 | 33,500 | — | — |
| 2014-07-31 | $20.32 | $80.82 | 54,500 | — | — |
| 2014-07-30 | $20.48 | $81.46 | 39,300 | — | — |
| 2014-07-29 | $20.36 | $80.98 | 13,500 | — | — |
| 2014-07-28 | $20.43 | $81.26 | 19,700 | — | — |
| 2014-07-25 | $20.43 | $81.26 | 27,200 | — | — |
| 2014-07-24 | $20.73 | $82.46 | 32,900 | — | — |
| 2014-07-23 | $20.79 | $82.69 | 9,200 | — | — |
| 2014-07-22 | $20.84 | $82.89 | 31,600 | — | — |
| 2014-07-21 | $20.60 | $81.94 | 16,000 | — | — |
| 2014-07-18 | $20.67 | $82.22 | 30,000 | — | — |
| 2014-07-17 | $20.45 | $81.34 | 41,700 | — | — |
| 2014-07-16 | $20.32 | $80.82 | 33,100 | — | — |
| 2014-07-15 | $20.36 | $80.98 | 41,600 | — | — |
| 2014-07-14 | $20.54 | $81.70 | 30,300 | — | — |
| 2014-07-11 | $20.59 | $81.90 | 19,300 | — | — |
| 2014-07-10 | $20.66 | $82.18 | 25,400 | — | — |
| 2014-07-09 | $21.03 | $83.65 | 15,800 | — | — |
| 2014-07-08 | $21.14 | $84.09 | 32,600 | — | — |
| 2014-07-07 | $21.09 | $83.89 | 39,700 | — | — |
| 2014-07-03 | $21.41 | $85.16 | 13,000 | — | — |
| 2014-07-02 | $21.41 | $85.16 | 25,800 | — | — |
| 2014-07-01 | $21.55 | $85.72 | 71,900 | — | — |
| 2014-06-30 | $21.18 | $84.25 | 44,500 | — | — |
| 2014-06-27 | $21.06 | $83.77 | 91,500 | — | — |
| 2014-06-26 | $20.90 | $83.13 | 17,200 | — | — |
| 2014-06-25 | $21.02 | $83.61 | 29,500 | — | — |
| 2014-06-24 | $20.87 | $83.01 | 32,200 | — | — |
| 2014-06-23 | $20.96 | $83.37 | 38,700 | — | — |
| 2014-06-20 | $21.07 | $83.81 | 64,500 | — | — |
| 2014-06-19 | $21.04 | $83.69 | 48,900 | — | — |
| 2014-06-18 | $21.07 | $83.81 | 32,600 | — | — |
| 2014-06-17 | $20.84 | $82.89 | 28,200 | — | — |
| 2014-06-16 | $20.73 | $82.46 | 19,500 | — | — |
| 2014-06-13 | $20.70 | $82.34 | 17,600 | — | — |
| 2014-06-12 | $20.57 | $81.82 | 30,400 | — | — |
| 2014-06-11 | $20.66 | $82.18 | 26,800 | — | — |
| 2014-06-10 | $20.87 | $83.01 | 30,300 | — | — |
| 2014-06-09 | $21.00 | $83.53 | 40,000 | — | — |
| 2014-06-06 | $20.85 | $82.93 | 35,200 | — | — |
| 2014-06-05 | $20.80 | $82.73 | 31,000 | — | — |
| 2014-06-04 | $20.23 | $80.47 | 33,000 | — | — |
| 2014-06-03 | $20.56 | $81.78 | 27,500 | — | — |
| 2014-06-02 | $20.58 | $81.86 | 45,200 | — | — |
| 2014-05-30 | $20.47 | $81.42 | 53,900 | — | — |
| 2014-05-29 | $20.63 | $82.06 | 24,700 | — | — |
| 2014-05-28 | $20.64 | $82.10 | 64,100 | — | — |
| 2014-05-27 | $20.67 | $82.22 | 43,900 | — | — |
| 2014-05-23 | $20.39 | $81.10 | 22,700 | — | — |
| 2014-05-22 | $20.18 | $80.27 | 31,300 | — | — |
| 2014-05-21 | $19.95 | $79.35 | 42,000 | — | — |
| 2014-05-20 | $19.92 | $79.23 | 62,000 | — | — |
| 2014-05-19 | $20.08 | $79.87 | 23,600 | — | — |
| 2014-05-16 | $20.07 | $79.83 | 34,300 | — | — |
| 2014-05-15 | $19.95 | $79.35 | 50,600 | — | — |
| 2014-05-14 | $19.93 | $79.27 | 54,200 | — | — |
| 2014-05-13 | $20.22 | $80.43 | 61,100 | — | — |
| 2014-05-12 | $20.63 | $81.30 | 47,500 | — | — |
| 2014-05-09 | $20.25 | $79.80 | 29,600 | — | — |
| 2014-05-08 | $19.91 | $78.46 | 69,300 | — | — |
| 2014-05-07 | $20.24 | $79.76 | 52,100 | — | — |
| 2014-05-06 | $20.20 | $79.61 | 49,800 | — | — |
| 2014-05-05 | $20.49 | $80.75 | 58,500 | — | — |
| 2014-05-02 | $20.21 | $79.65 | 35,000 | — | — |
| 2014-05-01 | $20.39 | $80.36 | 84,200 | — | — |
| 2014-04-30 | $20.33 | $80.12 | 51,700 | — | — |
| 2014-04-29 | $20.18 | $79.53 | 34,500 | — | — |
| 2014-04-28 | $20.45 | $80.59 | 61,400 | — | — |
| 2014-04-25 | $20.51 | $80.83 | 56,700 | — | — |
| 2014-04-24 | $20.66 | $81.42 | 23,700 | — | — |
| 2014-04-23 | $20.53 | $80.91 | 30,700 | — | — |
| 2014-04-22 | $21.11 | $83.19 | 45,400 | — | — |
| 2014-04-21 | $20.76 | $81.81 | 25,200 | — | — |
| 2014-04-17 | $20.65 | $81.38 | 38,700 | — | — |
| 2014-04-16 | $20.80 | $81.97 | 37,700 | — | — |
| 2014-04-15 | $20.43 | $80.51 | 32,000 | — | — |
| 2014-04-14 | $20.29 | $79.96 | 41,500 | — | — |
| 2014-04-11 | $20.03 | $78.94 | 42,500 | — | — |
| 2014-04-10 | $20.41 | $80.43 | 42,500 | — | — |
| 2014-04-09 | $21.08 | $83.08 | 25,700 | — | — |
| 2014-04-08 | $20.89 | $82.33 | 44,300 | — | — |
| 2014-04-07 | $20.83 | $82.09 | 46,500 | — | — |
| 2014-04-04 | $21.03 | $82.88 | 58,300 | — | — |
| 2014-04-03 | $21.73 | $85.64 | 23,900 | — | — |
| 2014-04-02 | $21.92 | $86.39 | 24,300 | — | — |
| 2014-04-01 | $21.89 | $86.27 | 37,700 | — | — |
| 2014-03-31 | $21.82 | $85.99 | 61,900 | — | — |
| 2014-03-28 | $21.32 | $84.02 | 22,200 | — | — |
| 2014-03-27 | $21.54 | $84.89 | 31,200 | — | — |
| 2014-03-26 | $21.55 | $84.93 | 39,400 | — | — |
| 2014-03-25 | $21.87 | $86.19 | 42,900 | — | — |
| 2014-03-24 | $21.89 | $86.27 | 79,800 | — | — |
| 2014-03-21 | $21.31 | $83.98 | 44,500 | — | — |
| 2014-03-20 | $21.15 | $83.35 | 21,200 | — | — |
| 2014-03-19 | $21.18 | $83.47 | 29,900 | — | — |
| 2014-03-18 | $21.43 | $84.45 | 27,900 | — | — |
| 2014-03-17 | $21.05 | $82.96 | 18,100 | — | — |
| 2014-03-14 | $20.95 | $82.56 | 31,700 | — | — |
| 2014-03-13 | $21.05 | $82.96 | 22,500 | — | — |
| 2014-03-12 | $21.31 | $83.98 | 42,400 | — | — |
| 2014-03-11 | $21.14 | $83.31 | 44,300 | — | — |
| 2014-03-10 | $21.17 | $83.43 | 52,200 | — | — |
| 2014-03-07 | $20.64 | $81.34 | 29,300 | — | — |
| 2014-03-06 | $20.54 | $80.95 | 27,200 | — | — |
| 2014-03-05 | $20.43 | $80.51 | 24,200 | — | — |
| 2014-03-04 | $20.40 | $80.40 | 72,500 | — | — |
| 2014-03-03 | $19.98 | $78.74 | 49,900 | — | — |
| 2014-02-28 | $20.21 | $79.65 | 36,900 | — | — |
| 2014-02-27 | $20.27 | $79.88 | 18,900 | — | — |
| 2014-02-26 | $20.18 | $79.53 | 22,100 | — | — |
| 2014-02-25 | $20.04 | $78.98 | 17,100 | — | — |
| 2014-02-24 | $20.24 | $79.76 | 24,600 | — | — |
| 2014-02-21 | $20.34 | $80.16 | 30,800 | — | — |
| 2014-02-20 | $20.31 | $80.04 | 17,900 | — | — |
| 2014-02-19 | $20.00 | $78.82 | 29,500 | — | — |
| 2014-02-18 | $20.18 | $79.53 | 29,500 | — | — |
| 2014-02-14 | $20.03 | $78.94 | 15,600 | — | — |
| 2014-02-13 | $20.04 | $78.98 | 18,100 | — | — |
| 2014-02-12 | $19.74 | $77.79 | 19,200 | — | — |
| 2014-02-11 | $20.12 | $78.54 | 30,200 | — | — |
| 2014-02-10 | $19.77 | $77.18 | 33,100 | — | — |
| 2014-02-07 | $19.55 | $76.32 | 43,000 | — | — |
| 2014-02-06 | $19.60 | $76.51 | 71,400 | — | — |
| 2014-02-05 | $19.51 | $76.16 | 32,800 | — | — |
| 2014-02-04 | $19.67 | $76.79 | 45,300 | — | — |
| 2014-02-03 | $19.77 | $77.18 | 53,900 | — | — |
| 2014-01-31 | $19.90 | $77.68 | 39,900 | — | — |
| 2014-01-30 | $19.92 | $77.76 | 95,700 | — | — |
| 2014-01-29 | $19.96 | $77.92 | 34,600 | — | — |
| 2014-01-28 | $20.04 | $78.23 | 49,300 | — | — |
| 2014-01-27 | $20.15 | $78.66 | 35,100 | — | — |
| 2014-01-24 | $20.20 | $78.86 | 39,900 | — | — |
| 2014-01-23 | $20.32 | $79.32 | 21,300 | — | — |
| 2014-01-22 | $20.52 | $80.10 | 18,700 | — | — |
| 2014-01-21 | $20.57 | $80.30 | 25,900 | — | — |
| 2014-01-17 | $20.35 | $79.44 | 21,100 | — | — |
| 2014-01-16 | $20.41 | $79.68 | 16,100 | — | — |
| 2014-01-15 | $20.48 | $79.95 | 20,500 | — | — |
| 2014-01-14 | $20.51 | $80.07 | 14,100 | — | — |
| 2014-01-13 | $20.34 | $79.40 | 51,400 | — | — |
| 2014-01-10 | $20.32 | $79.32 | 30,600 | — | — |
| 2014-01-09 | $20.41 | $79.68 | 67,600 | — | — |
| 2014-01-08 | $20.35 | $79.44 | 53,600 | — | — |
| 2014-01-07 | $20.80 | $81.20 | 71,300 | — | — |
| 2014-01-06 | $20.37 | $79.52 | 33,000 | — | — |
| 2014-01-03 | $20.52 | $80.10 | 39,800 | — | — |
| 2014-01-02 | $20.57 | $80.30 | 45,300 | — | — |