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 | $26.57 | $128.30 | 5,991,200 | — | — |
| 2014-12-30 | $26.96 | $130.16 | 5,746,400 | — | — |
| 2014-12-29 | $27.63 | $133.38 | 7,808,800 | — | — |
| 2014-12-26 | $27.32 | $131.92 | 8,804,000 | — | — |
| 2014-12-24 | $27.00 | $130.34 | 4,615,200 | — | — |
| 2014-12-23 | $26.58 | $128.33 | 5,054,400 | — | — |
| 2014-12-22 | $26.49 | $127.88 | 6,542,400 | — | — |
| 2014-12-19 | $26.47 | $127.79 | 13,945,600 | — | — |
| 2014-12-18 | $26.36 | $127.28 | 8,826,400 | — | — |
| 2014-12-17 | $25.78 | $124.47 | 11,038,800 | — | — |
| 2014-12-16 | $25.27 | $122.01 | 10,596,800 | — | — |
| 2014-12-15 | $25.17 | $121.50 | 11,262,800 | — | — |
| 2014-12-12 | $25.20 | $121.68 | 10,303,600 | — | — |
| 2014-12-11 | $25.62 | $123.70 | 9,354,800 | — | — |
| 2014-12-10 | $25.36 | $122.44 | 21,496,400 | — | — |
| 2014-12-09 | $26.15 | $126.25 | 6,615,200 | — | — |
| 2014-12-08 | $25.92 | $125.14 | 7,192,400 | — | — |
| 2014-12-05 | $25.73 | $124.24 | 7,071,600 | — | — |
| 2014-12-04 | $25.87 | $124.92 | 14,612,400 | — | — |
| 2014-12-03 | $26.10 | $126.00 | 6,404,400 | — | — |
| 2014-12-02 | $26.28 | $126.87 | 5,775,600 | — | — |
| 2014-12-01 | $26.20 | $126.51 | 7,597,600 | — | — |
| 2014-11-28 | $26.10 | $126.00 | 3,952,000 | — | — |
| 2014-11-26 | $25.80 | $124.57 | 5,331,200 | — | — |
| 2014-11-25 | $25.71 | $124.15 | 7,394,800 | — | — |
| 2014-11-24 | $25.81 | $123.72 | 5,617,600 | — | — |
| 2014-11-21 | $25.93 | $124.34 | 7,893,600 | — | — |
| 2014-11-20 | $25.76 | $123.53 | 5,271,200 | — | — |
| 2014-11-19 | $25.93 | $124.30 | 7,040,400 | — | — |
| 2014-11-18 | $25.83 | $123.86 | 6,457,200 | — | — |
| 2014-11-17 | $25.80 | $123.71 | 5,440,000 | — | — |
| 2014-11-14 | $25.46 | $122.08 | 7,465,200 | — | — |
| 2014-11-13 | $25.57 | $122.58 | 7,060,000 | — | — |
| 2014-11-12 | $25.77 | $123.56 | 10,216,000 | — | — |
| 2014-11-11 | $26.20 | $125.61 | 7,382,800 | — | — |
| 2014-11-10 | $26.40 | $126.58 | 5,880,800 | — | — |
| 2014-11-07 | $26.18 | $125.53 | 8,307,200 | — | — |
| 2014-11-06 | $25.99 | $124.59 | 14,479,600 | — | — |
| 2014-11-05 | $26.22 | $125.71 | 22,010,400 | — | — |
| 2014-11-04 | $25.24 | $121.01 | 7,966,000 | — | — |
| 2014-11-03 | $25.20 | $120.83 | 8,944,400 | — | — |
| 2014-10-31 | $25.06 | $120.12 | 10,084,000 | — | — |
| 2014-10-30 | $24.98 | $119.75 | 11,396,000 | — | — |
| 2014-10-29 | $24.65 | $118.18 | 7,285,600 | — | — |
| 2014-10-28 | $24.78 | $118.81 | 7,673,200 | — | — |
| 2014-10-27 | $24.52 | $117.57 | 5,413,200 | — | — |
| 2014-10-24 | $24.59 | $117.89 | 6,602,800 | — | — |
| 2014-10-23 | $24.45 | $117.22 | 9,416,000 | — | — |
| 2014-10-22 | $24.13 | $115.70 | 9,524,800 | — | — |
| 2014-10-21 | $23.88 | $114.49 | 7,062,000 | — | — |
| 2014-10-20 | $23.78 | $114.02 | 5,528,800 | — | — |
| 2014-10-17 | $23.56 | $112.97 | 9,697,600 | — | — |
| 2014-10-16 | $23.34 | $111.91 | 13,299,200 | — | — |
| 2014-10-15 | $22.96 | $110.05 | 12,076,800 | — | — |
| 2014-10-14 | $23.33 | $111.88 | 12,517,600 | — | — |
| 2014-10-13 | $23.20 | $111.22 | 8,678,400 | — | — |
| 2014-10-10 | $23.41 | $112.22 | 10,166,400 | — | — |
| 2014-10-09 | $23.40 | $112.17 | 9,544,800 | — | — |
| 2014-10-08 | $23.83 | $114.25 | 8,414,400 | — | — |
| 2014-10-07 | $23.25 | $111.49 | 7,222,400 | — | — |
| 2014-10-06 | $23.42 | $112.26 | 6,099,200 | — | — |
| 2014-10-03 | $23.56 | $112.94 | 6,414,400 | — | — |
| 2014-10-02 | $23.44 | $112.39 | 6,722,800 | — | — |
| 2014-10-01 | $23.57 | $113.01 | 6,366,800 | — | — |
| 2014-09-30 | $23.47 | $112.52 | 6,962,400 | — | — |
| 2014-09-29 | $23.40 | $112.19 | 5,062,400 | — | — |
| 2014-09-26 | $23.36 | $112.00 | 5,567,600 | — | — |
| 2014-09-25 | $23.29 | $111.64 | 7,019,600 | — | — |
| 2014-09-24 | $23.55 | $112.88 | 4,321,600 | — | — |
| 2014-09-23 | $23.64 | $113.33 | 5,600,400 | — | — |
| 2014-09-22 | $23.66 | $113.41 | 5,724,400 | — | — |
| 2014-09-19 | $23.79 | $114.03 | 8,563,200 | — | — |
| 2014-09-18 | $23.65 | $113.36 | 7,399,600 | — | — |
| 2014-09-17 | $23.82 | $114.21 | 8,332,000 | — | — |
| 2014-09-16 | $23.78 | $114.02 | 9,126,800 | — | — |
| 2014-09-15 | $23.55 | $112.88 | 5,386,800 | — | — |
| 2014-09-12 | $23.53 | $112.79 | 7,305,200 | — | — |
| 2014-09-11 | $24.04 | $115.24 | 6,724,000 | — | — |
| 2014-09-10 | $23.91 | $114.61 | 6,814,000 | — | — |
| 2014-09-09 | $23.92 | $114.70 | 7,661,600 | — | — |
| 2014-09-08 | $24.31 | $116.55 | 4,204,000 | — | — |
| 2014-09-05 | $24.48 | $117.36 | 6,244,800 | — | — |
| 2014-09-04 | $24.31 | $116.54 | 8,406,000 | — | — |
| 2014-09-03 | $24.40 | $116.98 | 5,694,800 | — | — |
| 2014-09-02 | $24.31 | $116.54 | 7,494,800 | — | — |
| 2014-08-29 | $24.61 | $118.00 | 5,545,600 | — | — |
| 2014-08-28 | $24.38 | $116.90 | 3,776,800 | — | — |
| 2014-08-27 | $24.22 | $116.13 | 5,651,600 | — | — |
| 2014-08-26 | $24.18 | $115.06 | 5,575,600 | — | — |
| 2014-08-25 | $24.54 | $116.78 | 3,442,800 | — | — |
| 2014-08-22 | $24.41 | $116.15 | 3,966,000 | — | — |
| 2014-08-21 | $24.50 | $116.59 | 5,142,000 | — | — |
| 2014-08-20 | $24.43 | $116.27 | 4,126,800 | — | — |
| 2014-08-19 | $24.33 | $115.77 | 5,167,200 | — | — |
| 2014-08-18 | $24.04 | $114.37 | 4,392,800 | — | — |
| 2014-08-15 | $24.09 | $114.65 | 5,073,200 | — | — |
| 2014-08-14 | $24.05 | $114.43 | 3,858,000 | — | — |
| 2014-08-13 | $23.94 | $113.90 | 4,276,400 | — | — |
| 2014-08-12 | $23.73 | $112.89 | 5,224,400 | — | — |
| 2014-08-11 | $23.72 | $112.88 | 5,694,400 | — | — |
| 2014-08-08 | $23.86 | $113.55 | 6,989,600 | — | — |
| 2014-08-07 | $23.49 | $111.79 | 11,370,000 | — | — |
| 2014-08-06 | $23.09 | $109.86 | 18,081,200 | — | — |
| 2014-08-05 | $23.15 | $110.14 | 9,745,600 | — | — |
| 2014-08-04 | $23.51 | $111.88 | 14,931,200 | — | — |
| 2014-08-01 | $23.46 | $111.61 | 10,057,600 | — | — |
| 2014-07-31 | $23.47 | $111.69 | 10,900,800 | — | — |
| 2014-07-30 | $24.08 | $114.61 | 11,376,400 | — | — |
| 2014-07-29 | $24.60 | $117.06 | 7,770,000 | — | — |
| 2014-07-28 | $24.90 | $118.46 | 6,572,000 | — | — |
| 2014-07-25 | $24.61 | $117.12 | 5,140,000 | — | — |
| 2014-07-24 | $24.68 | $117.44 | 4,232,400 | — | — |
| 2014-07-23 | $24.62 | $117.16 | 5,868,800 | — | — |
| 2014-07-22 | $24.59 | $117.00 | 5,530,400 | — | — |
| 2014-07-21 | $24.67 | $117.39 | 3,590,800 | — | — |
| 2014-07-18 | $24.70 | $117.51 | 7,634,800 | — | — |
| 2014-07-17 | $24.40 | $116.08 | 6,427,600 | — | — |
| 2014-07-16 | $24.68 | $117.44 | 5,634,400 | — | — |
| 2014-07-15 | $24.58 | $116.96 | 7,042,000 | — | — |
| 2014-07-14 | $24.36 | $115.89 | 7,315,200 | — | — |
| 2014-07-11 | $24.74 | $117.73 | 4,872,800 | — | — |
| 2014-07-10 | $24.85 | $118.23 | 6,121,600 | — | — |
| 2014-07-09 | $24.71 | $117.57 | 6,863,200 | — | — |
| 2014-07-08 | $24.73 | $117.65 | 9,006,800 | — | — |
| 2014-07-07 | $24.62 | $117.15 | 7,442,800 | — | — |
| 2014-07-03 | $24.56 | $116.84 | 5,822,800 | — | — |
| 2014-07-02 | $24.92 | $118.60 | 11,482,800 | — | — |
| 2014-07-01 | $25.36 | $120.68 | 10,018,400 | — | — |
| 2014-06-30 | $25.62 | $121.91 | 13,100,400 | — | — |
| 2014-06-27 | $25.40 | $120.86 | 12,988,400 | — | — |
| 2014-06-26 | $25.35 | $120.62 | 7,843,200 | — | — |
| 2014-06-25 | $25.44 | $121.04 | 10,850,400 | — | — |
| 2014-06-24 | $25.18 | $119.83 | 9,926,800 | — | — |
| 2014-06-23 | $24.91 | $118.52 | 7,590,000 | — | — |
| 2014-06-20 | $25.00 | $118.95 | 14,815,200 | — | — |
| 2014-06-19 | $25.04 | $119.15 | 14,156,800 | — | — |
| 2014-06-18 | $24.92 | $118.59 | 11,128,800 | — | — |
| 2014-06-17 | $24.44 | $116.28 | 10,716,000 | — | — |
| 2014-06-16 | $24.29 | $115.58 | 8,978,000 | — | — |
| 2014-06-13 | $24.20 | $115.13 | 9,082,000 | — | — |
| 2014-06-12 | $23.91 | $113.75 | 10,333,200 | — | — |
| 2014-06-11 | $23.73 | $112.89 | 8,631,200 | — | — |
| 2014-06-10 | $23.95 | $113.94 | 5,416,000 | — | — |
| 2014-06-09 | $24.09 | $114.65 | 7,072,400 | — | — |
| 2014-06-06 | $24.36 | $115.91 | 4,672,000 | — | — |
| 2014-06-05 | $24.44 | $116.31 | 4,712,000 | — | — |
| 2014-06-04 | $24.33 | $115.77 | 5,860,800 | — | — |
| 2014-06-03 | $24.29 | $115.58 | 8,154,000 | — | — |
| 2014-06-02 | $24.30 | $115.60 | 5,818,000 | — | — |
| 2014-05-30 | $24.34 | $115.82 | 8,407,600 | — | — |
| 2014-05-29 | $24.14 | $114.86 | 5,985,200 | — | — |
| 2014-05-28 | $24.34 | $114.96 | 7,644,800 | — | — |
| 2014-05-27 | $24.13 | $113.98 | 7,059,200 | — | — |
| 2014-05-23 | $24.12 | $113.89 | 5,570,000 | — | — |
| 2014-05-22 | $24.16 | $114.11 | 5,287,200 | — | — |
| 2014-05-21 | $24.07 | $113.68 | 10,085,600 | — | — |
| 2014-05-20 | $24.08 | $113.74 | 14,345,600 | — | — |
| 2014-05-19 | $23.67 | $111.82 | 6,962,800 | — | — |
| 2014-05-16 | $24.15 | $114.06 | 8,820,800 | — | — |
| 2014-05-15 | $24.07 | $113.67 | 10,644,400 | — | — |
| 2014-05-14 | $24.15 | $114.07 | 7,531,600 | — | — |
| 2014-05-13 | $24.02 | $113.44 | 9,678,000 | — | — |
| 2014-05-12 | $23.95 | $113.13 | 14,766,000 | — | — |
| 2014-05-09 | $24.23 | $114.44 | 9,919,200 | — | — |
| 2014-05-08 | $24.62 | $116.29 | 7,035,200 | — | — |
| 2014-05-07 | $24.82 | $117.20 | 8,660,000 | — | — |
| 2014-05-06 | $24.47 | $115.55 | 7,484,800 | — | — |
| 2014-05-05 | $24.49 | $115.65 | 8,512,000 | — | — |
| 2014-05-02 | $24.50 | $115.70 | 11,998,800 | — | — |
| 2014-05-01 | $24.99 | $118.04 | 10,696,400 | — | — |
| 2014-04-30 | $24.96 | $117.90 | 17,561,600 | — | — |
| 2014-04-29 | $24.49 | $115.68 | 8,036,400 | — | — |
| 2014-04-28 | $24.32 | $114.85 | 10,296,400 | — | — |
| 2014-04-25 | $24.42 | $115.32 | 8,541,600 | — | — |
| 2014-04-24 | $24.17 | $114.17 | 8,761,200 | — | — |
| 2014-04-23 | $24.12 | $113.91 | 7,808,400 | — | — |
| 2014-04-22 | $24.09 | $113.76 | 6,027,200 | — | — |
| 2014-04-21 | $24.17 | $114.15 | 6,175,200 | — | — |
| 2014-04-17 | $24.15 | $114.05 | 10,360,000 | — | — |
| 2014-04-16 | $24.48 | $115.61 | 5,566,000 | — | — |
| 2014-04-15 | $24.31 | $114.81 | 6,876,400 | — | — |
| 2014-04-14 | $24.03 | $113.48 | 4,405,600 | — | — |
| 2014-04-11 | $23.79 | $112.35 | 8,565,600 | — | — |
| 2014-04-10 | $23.94 | $113.08 | 11,204,400 | — | — |
| 2014-04-09 | $24.11 | $113.86 | 9,735,600 | — | — |
| 2014-04-08 | $24.13 | $113.94 | 9,182,000 | — | — |
| 2014-04-07 | $23.48 | $110.87 | 8,384,800 | — | — |
| 2014-04-04 | $23.75 | $112.18 | 7,119,200 | — | — |
| 2014-04-03 | $23.65 | $111.70 | 5,133,600 | — | — |
| 2014-04-02 | $23.51 | $111.04 | 8,390,800 | — | — |
| 2014-04-01 | $23.72 | $112.00 | 4,655,600 | — | — |
| 2014-03-31 | $23.91 | $112.90 | 6,475,200 | — | — |
| 2014-03-28 | $23.68 | $111.84 | 5,883,600 | — | — |
| 2014-03-27 | $23.65 | $111.71 | 6,358,800 | — | — |
| 2014-03-26 | $23.47 | $110.85 | 6,750,400 | — | — |
| 2014-03-25 | $23.64 | $111.66 | 6,966,400 | — | — |
| 2014-03-24 | $23.52 | $111.08 | 7,062,000 | — | — |
| 2014-03-21 | $23.64 | $111.66 | 16,615,600 | — | — |
| 2014-03-20 | $23.39 | $110.45 | 7,648,000 | — | — |
| 2014-03-19 | $23.33 | $110.16 | 9,307,200 | — | — |
| 2014-03-18 | $23.62 | $111.54 | 4,870,800 | — | — |
| 2014-03-17 | $23.70 | $111.95 | 7,286,800 | — | — |
| 2014-03-14 | $23.57 | $111.30 | 8,628,400 | — | — |
| 2014-03-13 | $23.45 | $110.73 | 12,414,400 | — | — |
| 2014-03-12 | $23.05 | $108.85 | 7,140,000 | — | — |
| 2014-03-11 | $22.74 | $107.40 | 8,612,400 | — | — |
| 2014-03-10 | $22.80 | $107.66 | 7,166,400 | — | — |
| 2014-03-07 | $22.95 | $108.39 | 7,906,000 | — | — |
| 2014-03-06 | $22.68 | $107.14 | 6,531,200 | — | — |
| 2014-03-05 | $22.66 | $107.03 | 6,534,800 | — | — |
| 2014-03-04 | $22.92 | $108.23 | 10,514,800 | — | — |
| 2014-03-03 | $22.57 | $106.60 | 8,192,800 | — | — |
| 2014-02-28 | $22.85 | $107.91 | 8,697,200 | — | — |
| 2014-02-27 | $22.65 | $106.95 | 8,284,000 | — | — |
| 2014-02-26 | $22.62 | $106.81 | 9,083,600 | — | — |
| 2014-02-25 | $22.91 | $107.35 | 8,843,600 | — | — |
| 2014-02-24 | $22.95 | $107.51 | 10,504,400 | — | — |
| 2014-02-21 | $23.14 | $108.42 | 6,498,400 | — | — |
| 2014-02-20 | $23.11 | $108.30 | 8,828,400 | — | — |
| 2014-02-19 | $23.11 | $108.28 | 6,845,600 | — | — |
| 2014-02-18 | $23.34 | $109.35 | 7,306,000 | — | — |
| 2014-02-14 | $23.32 | $109.26 | 5,403,200 | — | — |
| 2014-02-13 | $23.21 | $108.76 | 5,091,600 | — | — |
| 2014-02-12 | $23.05 | $108.00 | 7,545,600 | — | — |
| 2014-02-11 | $23.00 | $107.74 | 9,687,200 | — | — |
| 2014-02-10 | $22.83 | $107.00 | 6,074,400 | — | — |
| 2014-02-07 | $22.65 | $106.14 | 10,331,600 | — | — |
| 2014-02-06 | $22.45 | $105.17 | 9,128,800 | — | — |
| 2014-02-05 | $22.34 | $104.68 | 9,333,200 | — | — |
| 2014-02-04 | $22.54 | $105.59 | 9,730,000 | — | — |
| 2014-02-03 | $22.81 | $106.85 | 12,938,000 | — | — |
| 2014-01-31 | $22.98 | $107.69 | 13,710,000 | — | — |
| 2014-01-30 | $22.74 | $106.55 | 11,595,600 | — | — |
| 2014-01-29 | $22.19 | $103.98 | 9,388,800 | — | — |
| 2014-01-28 | $22.20 | $104.00 | 14,768,800 | — | — |
| 2014-01-27 | $21.72 | $101.78 | 10,423,200 | — | — |
| 2014-01-24 | $21.76 | $101.98 | 14,686,800 | — | — |
| 2014-01-23 | $22.20 | $104.02 | 5,835,200 | — | — |
| 2014-01-22 | $22.22 | $104.09 | 9,068,400 | — | — |
| 2014-01-21 | $22.26 | $104.31 | 7,664,800 | — | — |
| 2014-01-17 | $21.92 | $102.68 | 6,518,800 | — | — |
| 2014-01-16 | $21.89 | $102.56 | 4,086,000 | — | — |
| 2014-01-15 | $21.70 | $101.68 | 6,562,400 | — | — |
| 2014-01-14 | $21.68 | $101.58 | 5,017,200 | — | — |
| 2014-01-13 | $21.67 | $101.54 | 5,863,200 | — | — |
| 2014-01-10 | $21.81 | $102.20 | 9,096,800 | — | — |
| 2014-01-09 | $21.50 | $100.76 | 8,269,200 | — | — |
| 2014-01-08 | $21.32 | $99.91 | 12,345,200 | — | — |
| 2014-01-07 | $21.25 | $99.59 | 7,368,800 | — | — |
| 2014-01-06 | $21.10 | $98.87 | 6,763,600 | — | — |
| 2014-01-03 | $21.09 | $98.82 | 6,606,400 | — | — |
| 2014-01-02 | $21.06 | $98.69 | 9,706,400 | — | — |