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 | $22.61 | $22.61 | 635,400 | — | — |
| 2014-12-30 | $22.72 | $22.72 | 837,900 | — | — |
| 2014-12-29 | $22.44 | $22.44 | 725,900 | — | — |
| 2014-12-26 | $22.17 | $22.17 | 494,600 | — | — |
| 2014-12-24 | $21.95 | $21.95 | 397,000 | — | — |
| 2014-12-23 | $21.81 | $21.81 | 786,300 | — | — |
| 2014-12-22 | $21.44 | $21.44 | 714,500 | — | — |
| 2014-12-19 | $21.22 | $21.22 | 1,514,300 | — | — |
| 2014-12-18 | $21.36 | $21.36 | 1,339,400 | — | — |
| 2014-12-17 | $20.71 | $20.71 | 2,597,300 | — | — |
| 2014-12-16 | $18.87 | $18.87 | 1,865,800 | — | — |
| 2014-12-15 | $18.68 | $18.68 | 2,111,500 | — | — |
| 2014-12-12 | $19.18 | $19.18 | 4,893,000 | — | — |
| 2014-12-11 | $20.14 | $20.14 | 3,136,800 | — | — |
| 2014-12-10 | $22.59 | $22.59 | 1,815,900 | — | — |
| 2014-12-09 | $24.12 | $24.12 | 1,845,800 | — | — |
| 2014-12-08 | $23.60 | $23.60 | 1,350,900 | — | — |
| 2014-12-05 | $24.28 | $24.28 | 1,313,100 | — | — |
| 2014-12-04 | $23.50 | $23.50 | 1,260,300 | — | — |
| 2014-12-03 | $23.60 | $23.60 | 1,495,800 | — | — |
| 2014-12-02 | $23.18 | $23.18 | 1,588,000 | — | — |
| 2014-12-01 | $22.24 | $22.24 | 3,247,100 | — | — |
| 2014-11-28 | $24.10 | $24.10 | 1,318,800 | — | — |
| 2014-11-26 | $26.50 | $26.50 | 1,755,600 | — | — |
| 2014-11-25 | $25.25 | $25.25 | 1,094,800 | — | — |
| 2014-11-24 | $24.70 | $24.70 | 1,111,500 | — | — |
| 2014-11-21 | $24.57 | $24.57 | 894,100 | — | — |
| 2014-11-20 | $24.66 | $24.66 | 1,098,400 | — | — |
| 2014-11-19 | $24.10 | $24.10 | 1,060,700 | — | — |
| 2014-11-18 | $25.21 | $25.21 | 1,136,100 | — | — |
| 2014-11-17 | $24.68 | $24.68 | 1,335,400 | — | — |
| 2014-11-14 | $25.13 | $25.13 | 1,337,300 | — | — |
| 2014-11-13 | $24.06 | $24.06 | 1,423,200 | — | — |
| 2014-11-12 | $24.38 | $24.38 | 2,880,700 | — | — |
| 2014-11-11 | $24.81 | $24.81 | 2,156,200 | — | — |
| 2014-11-10 | $24.93 | $24.93 | 4,072,100 | — | — |
| 2014-11-07 | $28.63 | $28.63 | 823,000 | — | — |
| 2014-11-06 | $28.84 | $28.84 | 896,700 | — | — |
| 2014-11-05 | $27.89 | $27.89 | 1,436,700 | — | — |
| 2014-11-04 | $27.07 | $27.07 | 1,523,900 | — | — |
| 2014-11-03 | $27.37 | $27.37 | 1,251,000 | — | — |
| 2014-10-31 | $28.64 | $28.64 | 1,995,200 | — | — |
| 2014-10-30 | $26.47 | $26.47 | 1,378,600 | — | — |
| 2014-10-29 | $26.68 | $26.68 | 758,000 | — | — |
| 2014-10-28 | $27.24 | $27.24 | 686,600 | — | — |
| 2014-10-27 | $25.93 | $25.93 | 902,100 | — | — |
| 2014-10-24 | $26.86 | $26.86 | 392,200 | — | — |
| 2014-10-23 | $26.80 | $26.80 | 564,800 | — | — |
| 2014-10-22 | $26.40 | $26.40 | 875,300 | — | — |
| 2014-10-21 | $27.28 | $27.28 | 1,575,300 | — | — |
| 2014-10-20 | $25.35 | $25.35 | 829,800 | — | — |
| 2014-10-17 | $26.15 | $26.15 | 1,753,900 | — | — |
| 2014-10-16 | $25.01 | $25.01 | 1,702,600 | — | — |
| 2014-10-15 | $23.51 | $23.51 | 2,038,000 | — | — |
| 2014-10-14 | $22.56 | $22.56 | 1,798,900 | — | — |
| 2014-10-13 | $23.27 | $23.27 | 1,649,400 | — | — |
| 2014-10-10 | $24.70 | $24.70 | 2,460,600 | — | — |
| 2014-10-09 | $26.56 | $26.56 | 1,091,500 | — | — |
| 2014-10-08 | $28.18 | $28.18 | 954,100 | — | — |
| 2014-10-07 | $27.82 | $27.82 | 945,800 | — | — |
| 2014-10-06 | $29.20 | $29.20 | 839,400 | — | — |
| 2014-10-03 | $29.87 | $29.87 | 645,300 | — | — |
| 2014-10-02 | $29.60 | $29.60 | 615,300 | — | — |
| 2014-10-01 | $29.57 | $29.57 | 992,000 | — | — |
| 2014-09-30 | $30.62 | $30.62 | 798,100 | — | — |
| 2014-09-29 | $31.07 | $31.07 | 460,500 | — | — |
| 2014-09-26 | $31.17 | $31.17 | 532,300 | — | — |
| 2014-09-25 | $31.01 | $31.01 | 666,500 | — | — |
| 2014-09-24 | $31.62 | $31.62 | 696,600 | — | — |
| 2014-09-23 | $31.25 | $31.25 | 1,161,200 | — | — |
| 2014-09-22 | $31.57 | $31.57 | 718,500 | — | — |
| 2014-09-19 | $31.35 | $31.35 | 1,031,800 | — | — |
| 2014-09-18 | $31.48 | $31.48 | 601,500 | — | — |
| 2014-09-17 | $31.04 | $31.04 | 1,529,600 | — | — |
| 2014-09-16 | $29.98 | $29.98 | 883,400 | — | — |
| 2014-09-15 | $29.81 | $29.81 | 1,094,300 | — | — |
| 2014-09-12 | $30.58 | $30.58 | 701,200 | — | — |
| 2014-09-11 | $31.09 | $31.09 | 540,800 | — | — |
| 2014-09-10 | $30.85 | $30.85 | 676,200 | — | — |
| 2014-09-09 | $30.58 | $30.58 | 626,000 | — | — |
| 2014-09-08 | $30.58 | $30.58 | 826,400 | — | — |
| 2014-09-05 | $30.68 | $30.68 | 453,300 | — | — |
| 2014-09-04 | $30.43 | $30.43 | 485,600 | — | — |
| 2014-09-03 | $30.50 | $30.50 | 772,000 | — | — |
| 2014-09-02 | $30.59 | $30.59 | 863,400 | — | — |
| 2014-08-29 | $30.50 | $30.50 | 723,000 | — | — |
| 2014-08-28 | $30.62 | $30.62 | 681,000 | — | — |
| 2014-08-27 | $30.63 | $30.63 | 1,293,700 | — | — |
| 2014-08-26 | $30.44 | $30.44 | 1,130,300 | — | — |
| 2014-08-25 | $29.65 | $29.65 | 586,400 | — | — |
| 2014-08-22 | $29.34 | $29.34 | 543,100 | — | — |
| 2014-08-21 | $29.30 | $29.30 | 991,400 | — | — |
| 2014-08-20 | $29.29 | $29.29 | 868,100 | — | — |
| 2014-08-19 | $29.14 | $29.14 | 702,900 | — | — |
| 2014-08-18 | $29.14 | $29.14 | 1,489,900 | — | — |
| 2014-08-15 | $28.70 | $28.70 | 1,878,500 | — | — |
| 2014-08-14 | $28.29 | $28.29 | 1,181,000 | — | — |
| 2014-08-13 | $27.98 | $27.98 | 1,976,400 | — | — |
| 2014-08-12 | $28.81 | $28.81 | 3,447,900 | — | — |
| 2014-08-11 | $28.07 | $28.07 | 1,720,400 | — | — |
| 2014-08-08 | $26.86 | $26.86 | 887,000 | — | — |
| 2014-08-07 | $26.49 | $26.49 | 1,206,800 | — | — |
| 2014-08-06 | $27.20 | $27.20 | 629,500 | — | — |
| 2014-08-05 | $27.39 | $27.39 | 667,400 | — | — |
| 2014-08-04 | $27.60 | $27.60 | 575,800 | — | — |
| 2014-08-01 | $27.15 | $27.15 | 468,900 | — | — |
| 2014-07-31 | $27.19 | $27.19 | 975,700 | — | — |
| 2014-07-30 | $27.30 | $27.30 | 772,100 | — | — |
| 2014-07-29 | $27.68 | $27.68 | 631,100 | — | — |
| 2014-07-28 | $28.12 | $28.12 | 687,500 | — | — |
| 2014-07-25 | $28.37 | $28.37 | 828,500 | — | — |
| 2014-07-24 | $28.35 | $28.35 | 2,137,400 | — | — |
| 2014-07-23 | $30.69 | $30.69 | 600,700 | — | — |
| 2014-07-22 | $30.64 | $30.64 | 696,900 | — | — |
| 2014-07-21 | $30.31 | $30.31 | 1,293,000 | — | — |
| 2014-07-18 | $30.07 | $30.07 | 582,100 | — | — |
| 2014-07-17 | $29.93 | $29.93 | 720,100 | — | — |
| 2014-07-16 | $29.85 | $29.85 | 562,200 | — | — |
| 2014-07-15 | $29.98 | $29.98 | 680,200 | — | — |
| 2014-07-14 | $30.21 | $30.21 | 607,500 | — | — |
| 2014-07-11 | $30.05 | $30.05 | 733,300 | — | — |
| 2014-07-10 | $29.63 | $29.63 | 1,525,500 | — | — |
| 2014-07-09 | $30.22 | $30.22 | 881,200 | — | — |
| 2014-07-08 | $30.70 | $30.70 | 1,481,800 | — | — |
| 2014-07-07 | $30.41 | $30.41 | 873,700 | — | — |
| 2014-07-03 | $31.16 | $31.16 | 582,600 | — | — |
| 2014-07-02 | $30.60 | $30.60 | 691,600 | — | — |
| 2014-07-01 | $30.83 | $30.83 | 1,640,300 | — | — |
| 2014-06-30 | $30.82 | $30.82 | 2,404,000 | — | — |
| 2014-06-27 | $29.92 | $29.92 | 2,446,500 | — | — |
| 2014-06-26 | $29.05 | $29.05 | 2,795,900 | — | — |
| 2014-06-25 | $29.64 | $29.64 | 5,309,500 | — | — |
| 2014-06-24 | $29.85 | $29.85 | 2,227,400 | — | — |
| 2014-06-23 | $30.94 | $30.94 | 2,036,600 | — | — |
| 2014-06-20 | $31.94 | $31.94 | 1,342,500 | — | — |
| 2014-06-19 | $32.18 | $32.18 | 939,900 | — | — |
| 2014-06-18 | $31.85 | $31.85 | 932,100 | — | — |
| 2014-06-17 | $32.22 | $32.22 | 1,409,300 | — | — |
| 2014-06-16 | $31.95 | $31.95 | 1,325,800 | — | — |
| 2014-06-13 | $32.86 | $32.86 | 649,200 | — | — |
| 2014-06-12 | $32.76 | $32.76 | 881,100 | — | — |
| 2014-06-11 | $33.96 | $33.96 | 870,100 | — | — |
| 2014-06-10 | $34.02 | $34.02 | 1,161,600 | — | — |
| 2014-06-09 | $33.81 | $33.81 | 1,524,700 | — | — |
| 2014-06-06 | $33.43 | $33.43 | 1,526,000 | — | — |
| 2014-06-05 | $32.89 | $32.89 | 2,121,900 | — | — |
| 2014-06-04 | $32.48 | $32.48 | 2,036,400 | — | — |
| 2014-06-03 | $32.95 | $32.95 | 3,357,000 | — | — |
| 2014-06-02 | $32.06 | $32.06 | 7,101,200 | — | — |
| 2014-05-30 | $36.00 | $36.00 | 2,807,500 | — | — |
| 2014-05-29 | $38.82 | $38.82 | 1,586,300 | — | — |
| 2014-05-28 | $39.44 | $39.44 | 686,600 | — | — |
| 2014-05-27 | $39.57 | $39.57 | 563,900 | — | — |
| 2014-05-23 | $38.68 | $38.68 | 422,300 | — | — |
| 2014-05-22 | $38.38 | $38.38 | 454,900 | — | — |
| 2014-05-21 | $38.26 | $38.26 | 603,800 | — | — |
| 2014-05-20 | $38.57 | $38.57 | 695,300 | — | — |
| 2014-05-19 | $39.56 | $39.56 | 426,800 | — | — |
| 2014-05-16 | $39.50 | $39.50 | 438,500 | — | — |
| 2014-05-15 | $39.06 | $39.06 | 511,200 | — | — |
| 2014-05-14 | $39.68 | $39.68 | 1,899,100 | — | — |
| 2014-05-13 | $40.57 | $40.57 | 1,000,600 | — | — |
| 2014-05-12 | $40.18 | $40.18 | 624,000 | — | — |
| 2014-05-09 | $39.02 | $39.02 | 608,200 | — | — |
| 2014-05-08 | $38.63 | $38.63 | 891,200 | — | — |
| 2014-05-07 | $38.38 | $38.38 | 741,400 | — | — |
| 2014-05-06 | $38.05 | $38.05 | 1,254,000 | — | — |
| 2014-05-05 | $39.13 | $39.13 | 1,392,200 | — | — |
| 2014-05-02 | $39.69 | $39.69 | 2,028,000 | — | — |
| 2014-05-01 | $40.23 | $40.23 | 1,585,100 | — | — |
| 2014-04-30 | $39.58 | $39.58 | 1,253,700 | — | — |
| 2014-04-29 | $40.59 | $40.59 | 677,200 | — | — |
| 2014-04-28 | $40.76 | $40.76 | 923,200 | — | — |
| 2014-04-25 | $40.76 | $40.76 | 527,800 | — | — |
| 2014-04-24 | $42.45 | $42.45 | 505,200 | — | — |
| 2014-04-23 | $42.08 | $42.08 | 476,700 | — | — |
| 2014-04-22 | $42.69 | $42.69 | 560,400 | — | — |
| 2014-04-21 | $43.11 | $43.11 | 574,200 | — | — |
| 2014-04-17 | $42.01 | $42.01 | 546,600 | — | — |
| 2014-04-16 | $41.47 | $41.47 | 474,100 | — | — |
| 2014-04-15 | $41.20 | $41.20 | 451,000 | — | — |
| 2014-04-14 | $41.52 | $41.52 | 321,000 | — | — |
| 2014-04-11 | $41.42 | $41.42 | 601,500 | — | — |
| 2014-04-10 | $42.08 | $42.08 | 699,100 | — | — |
| 2014-04-09 | $43.08 | $43.08 | 304,800 | — | — |
| 2014-04-08 | $42.14 | $42.14 | 557,600 | — | — |
| 2014-04-07 | $41.20 | $41.20 | 625,200 | — | — |
| 2014-04-04 | $42.84 | $42.84 | 605,700 | — | — |
| 2014-04-03 | $44.14 | $44.14 | 402,200 | — | — |
| 2014-04-02 | $44.23 | $44.23 | 913,700 | — | — |
| 2014-04-01 | $43.35 | $43.35 | 847,900 | — | — |
| 2014-03-31 | $43.44 | $43.44 | 849,100 | — | — |
| 2014-03-28 | $42.99 | $42.99 | 792,800 | — | — |
| 2014-03-27 | $43.58 | $43.58 | 836,900 | — | — |
| 2014-03-26 | $43.11 | $43.11 | 944,100 | — | — |
| 2014-03-25 | $43.38 | $43.38 | 1,258,200 | — | — |
| 2014-03-24 | $43.25 | $43.25 | 1,275,100 | — | — |
| 2014-03-21 | $42.67 | $42.67 | 735,200 | — | — |
| 2014-03-20 | $42.44 | $42.44 | 377,800 | — | — |
| 2014-03-19 | $42.23 | $42.23 | 333,800 | — | — |
| 2014-03-18 | $42.56 | $42.56 | 295,200 | — | — |
| 2014-03-17 | $41.84 | $41.84 | 330,400 | — | — |
| 2014-03-14 | $41.57 | $41.57 | 442,100 | — | — |
| 2014-03-13 | $41.46 | $41.46 | 500,200 | — | — |
| 2014-03-12 | $41.85 | $41.85 | 509,700 | — | — |
| 2014-03-11 | $41.33 | $41.33 | 569,400 | — | — |
| 2014-03-10 | $41.77 | $41.77 | 585,900 | — | — |
| 2014-03-07 | $42.18 | $42.18 | 695,200 | — | — |
| 2014-03-06 | $43.00 | $43.00 | 585,700 | — | — |
| 2014-03-05 | $42.25 | $42.25 | 785,200 | — | — |
| 2014-03-04 | $42.40 | $42.40 | 1,432,800 | — | — |
| 2014-03-03 | $41.59 | $41.59 | 1,092,100 | — | — |
| 2014-02-28 | $40.94 | $40.94 | 2,737,600 | — | — |
| 2014-02-27 | $38.07 | $38.07 | 697,400 | — | — |
| 2014-02-26 | $38.22 | $38.22 | 758,100 | — | — |
| 2014-02-25 | $37.51 | $37.51 | 517,500 | — | — |
| 2014-02-24 | $37.44 | $37.44 | 991,900 | — | — |
| 2014-02-21 | $37.18 | $37.18 | 1,174,600 | — | — |
| 2014-02-20 | $37.38 | $37.38 | 1,437,400 | — | — |
| 2014-02-19 | $35.33 | $35.33 | 1,183,700 | — | — |
| 2014-02-18 | $35.61 | $35.61 | 1,398,500 | — | — |
| 2014-02-14 | $36.58 | $36.58 | 383,100 | — | — |
| 2014-02-13 | $36.70 | $36.70 | 486,900 | — | — |
| 2014-02-12 | $36.62 | $36.62 | 624,500 | — | — |
| 2014-02-11 | $36.15 | $36.15 | 725,000 | — | — |
| 2014-02-10 | $35.70 | $35.70 | 459,400 | — | — |
| 2014-02-07 | $35.77 | $35.77 | 480,000 | — | — |
| 2014-02-06 | $35.16 | $35.16 | 598,500 | — | — |
| 2014-02-05 | $34.96 | $34.96 | 551,500 | — | — |
| 2014-02-04 | $35.57 | $35.57 | 922,900 | — | — |
| 2014-02-03 | $34.93 | $34.93 | 1,077,300 | — | — |
| 2014-01-31 | $35.94 | $35.94 | 1,063,100 | — | — |
| 2014-01-30 | $35.81 | $35.81 | 702,500 | — | — |
| 2014-01-29 | $35.87 | $35.87 | 717,700 | — | — |
| 2014-01-28 | $35.57 | $35.57 | 554,900 | — | — |
| 2014-01-27 | $35.09 | $35.09 | 954,800 | — | — |
| 2014-01-24 | $35.71 | $35.71 | 1,180,300 | — | — |
| 2014-01-23 | $36.23 | $36.23 | 730,200 | — | — |
| 2014-01-22 | $36.28 | $36.28 | 507,600 | — | — |
| 2014-01-21 | $35.55 | $35.55 | 609,800 | — | — |
| 2014-01-17 | $35.62 | $35.62 | 1,143,900 | — | — |
| 2014-01-16 | $35.26 | $35.26 | 468,100 | — | — |
| 2014-01-15 | $35.20 | $35.20 | 749,800 | — | — |
| 2014-01-14 | $34.77 | $34.77 | 509,300 | — | — |
| 2014-01-13 | $34.26 | $34.26 | 2,215,000 | — | — |
| 2014-01-10 | $34.61 | $34.61 | 1,459,800 | — | — |
| 2014-01-09 | $33.85 | $33.85 | 864,400 | — | — |
| 2014-01-08 | $32.94 | $32.94 | 688,900 | — | — |
| 2014-01-07 | $32.59 | $32.59 | 598,800 | — | — |
| 2014-01-06 | $32.49 | $32.49 | 608,800 | — | — |
| 2014-01-03 | $32.59 | $32.59 | 530,100 | — | — |
| 2014-01-02 | $32.44 | $32.44 | 1,027,000 | — | — |