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 | $16.67 | $72.42 | 4,564,203 | — | — |
| 2014-12-30 | $17.06 | $74.11 | 3,600,666 | — | — |
| 2014-12-29 | $17.41 | $75.65 | 4,592,198 | — | — |
| 2014-12-26 | $17.32 | $75.26 | 4,220,374 | — | — |
| 2014-12-24 | $16.93 | $73.55 | 2,240,873 | — | — |
| 2014-12-23 | $16.54 | $71.88 | 2,987,830 | — | — |
| 2014-12-22 | $16.51 | $71.76 | 2,722,132 | — | — |
| 2014-12-19 | $16.40 | $71.24 | 6,332,724 | — | — |
| 2014-12-18 | $16.33 | $70.97 | 5,285,456 | — | — |
| 2014-12-17 | $15.83 | $68.80 | 8,180,648 | — | — |
| 2014-12-16 | $15.36 | $66.75 | 4,422,447 | — | — |
| 2014-12-15 | $15.43 | $67.06 | 4,165,656 | — | — |
| 2014-12-12 | $15.71 | $68.24 | 5,729,559 | — | — |
| 2014-12-11 | $16.03 | $69.64 | 4,577,946 | — | — |
| 2014-12-10 | $16.02 | $69.59 | 4,628,846 | — | — |
| 2014-12-09 | $16.46 | $71.52 | 3,147,402 | — | — |
| 2014-12-08 | $16.31 | $70.85 | 3,207,718 | — | — |
| 2014-12-05 | $16.43 | $71.38 | 3,879,344 | — | — |
| 2014-12-04 | $16.64 | $72.30 | 4,211,212 | — | — |
| 2014-12-03 | $16.51 | $71.74 | 4,150,386 | — | — |
| 2014-12-02 | $16.45 | $71.47 | 5,304,544 | — | — |
| 2014-12-01 | $16.31 | $70.87 | 4,129,772 | — | — |
| 2014-11-28 | $16.44 | $71.43 | 3,248,693 | — | — |
| 2014-11-26 | $16.43 | $71.40 | 3,067,234 | — | — |
| 2014-11-25 | $16.39 | $71.19 | 3,883,670 | — | — |
| 2014-11-24 | $16.26 | $70.63 | 3,645,458 | — | — |
| 2014-11-21 | $16.27 | $70.68 | 8,018,532 | — | — |
| 2014-11-20 | $16.21 | $70.44 | 4,461,131 | — | — |
| 2014-11-19 | $16.09 | $69.90 | 4,671,348 | — | — |
| 2014-11-18 | $16.14 | $70.12 | 9,389,269 | — | — |
| 2014-11-17 | $16.15 | $70.19 | 4,052,404 | — | — |
| 2014-11-14 | $16.03 | $69.64 | 5,461,061 | — | — |
| 2014-11-13 | $16.20 | $70.41 | 4,967,586 | — | — |
| 2014-11-12 | $16.33 | $70.97 | 5,515,524 | — | — |
| 2014-11-11 | $16.70 | $72.58 | 3,520,499 | — | — |
| 2014-11-10 | $16.68 | $72.49 | 4,179,399 | — | — |
| 2014-11-07 | $16.65 | $72.35 | 5,002,707 | — | — |
| 2014-11-06 | $16.61 | $72.17 | 6,435,542 | — | — |
| 2014-11-05 | $16.77 | $72.85 | 6,006,964 | — | — |
| 2014-11-04 | $16.34 | $70.99 | 4,734,209 | — | — |
| 2014-11-03 | $16.75 | $72.78 | 6,169,335 | — | — |
| 2014-10-31 | $16.53 | $71.81 | 5,641,756 | — | — |
| 2014-10-30 | $16.65 | $72.34 | 4,294,179 | — | — |
| 2014-10-29 | $16.35 | $71.06 | 3,592,013 | — | — |
| 2014-10-28 | $16.51 | $71.31 | 4,924,321 | — | — |
| 2014-10-27 | $16.34 | $70.55 | 2,896,210 | — | — |
| 2014-10-24 | $16.41 | $70.85 | 4,103,049 | — | — |
| 2014-10-23 | $16.22 | $70.04 | 3,155,800 | — | — |
| 2014-10-22 | $16.02 | $69.16 | 4,627,574 | — | — |
| 2014-10-21 | $16.11 | $69.58 | 4,221,901 | — | — |
| 2014-10-20 | $16.01 | $69.12 | 5,140,646 | — | — |
| 2014-10-17 | $15.60 | $67.36 | 6,878,626 | — | — |
| 2014-10-16 | $15.49 | $66.90 | 7,915,968 | — | — |
| 2014-10-15 | $15.16 | $65.48 | 8,899,611 | — | — |
| 2014-10-14 | $15.37 | $66.36 | 11,053,699 | — | — |
| 2014-10-13 | $15.66 | $67.63 | 3,969,182 | — | — |
| 2014-10-10 | $15.94 | $68.82 | 8,260,052 | — | — |
| 2014-10-09 | $15.95 | $68.89 | 8,810,536 | — | — |
| 2014-10-08 | $16.57 | $71.53 | 4,248,114 | — | — |
| 2014-10-07 | $16.28 | $70.31 | 6,218,962 | — | — |
| 2014-10-06 | $16.32 | $70.48 | 5,036,810 | — | — |
| 2014-10-03 | $16.20 | $69.95 | 4,854,079 | — | — |
| 2014-10-02 | $16.02 | $69.19 | 6,426,889 | — | — |
| 2014-10-01 | $16.06 | $69.33 | 6,494,840 | — | — |
| 2014-09-30 | $16.10 | $69.53 | 9,819,374 | — | — |
| 2014-09-29 | $16.05 | $69.29 | 21,977,857 | — | — |
| 2014-09-26 | $15.16 | $65.46 | 6,823,145 | — | — |
| 2014-09-25 | $15.19 | $65.58 | 5,076,003 | — | — |
| 2014-09-24 | $15.36 | $66.34 | 2,940,493 | — | — |
| 2014-09-23 | $15.45 | $66.73 | 8,510,480 | — | — |
| 2014-09-22 | $15.43 | $66.61 | 4,710,286 | — | — |
| 2014-09-19 | $15.62 | $67.46 | 10,787,237 | — | — |
| 2014-09-18 | $15.41 | $66.56 | 4,004,558 | — | — |
| 2014-09-17 | $15.47 | $66.80 | 2,835,639 | — | — |
| 2014-09-16 | $15.51 | $66.97 | 3,494,540 | — | — |
| 2014-09-15 | $15.30 | $66.05 | 3,813,683 | — | — |
| 2014-09-12 | $15.34 | $66.22 | 5,725,996 | — | — |
| 2014-09-11 | $15.72 | $67.88 | 2,905,627 | — | — |
| 2014-09-10 | $15.70 | $67.80 | 3,135,695 | — | — |
| 2014-09-09 | $15.78 | $68.16 | 5,559,044 | — | — |
| 2014-09-08 | $15.87 | $68.53 | 3,866,110 | — | — |
| 2014-09-05 | $15.87 | $68.55 | 6,484,151 | — | — |
| 2014-09-04 | $15.65 | $67.60 | 4,695,016 | — | — |
| 2014-09-03 | $15.64 | $67.53 | 3,456,619 | — | — |
| 2014-09-02 | $15.59 | $67.32 | 4,825,575 | — | — |
| 2014-08-29 | $15.59 | $67.31 | 3,178,451 | — | — |
| 2014-08-28 | $15.52 | $67.04 | 3,314,608 | — | — |
| 2014-08-27 | $15.36 | $66.31 | 3,699,158 | — | — |
| 2014-08-26 | $15.15 | $65.41 | 3,432,951 | — | — |
| 2014-08-25 | $15.24 | $65.81 | 4,681,273 | — | — |
| 2014-08-22 | $15.19 | $65.58 | 3,444,912 | — | — |
| 2014-08-21 | $15.24 | $65.81 | 3,457,383 | — | — |
| 2014-08-20 | $15.29 | $66.04 | 3,497,594 | — | — |
| 2014-08-19 | $15.31 | $66.10 | 3,228,842 | — | — |
| 2014-08-18 | $15.13 | $65.34 | 3,480,797 | — | — |
| 2014-08-15 | $15.20 | $65.63 | 4,618,412 | — | — |
| 2014-08-14 | $15.10 | $65.22 | 2,745,292 | — | — |
| 2014-08-13 | $14.92 | $64.41 | 3,191,939 | — | — |
| 2014-08-12 | $14.78 | $63.81 | 3,788,487 | — | — |
| 2014-08-11 | $14.71 | $63.52 | 3,768,891 | — | — |
| 2014-08-08 | $14.66 | $63.32 | 5,658,299 | — | — |
| 2014-08-07 | $14.38 | $62.08 | 4,038,406 | — | — |
| 2014-08-06 | $14.35 | $61.98 | 10,651,589 | — | — |
| 2014-08-05 | $14.42 | $62.25 | 8,005,043 | — | — |
| 2014-08-04 | $14.69 | $63.42 | 8,986,141 | — | — |
| 2014-08-01 | $14.63 | $63.18 | 6,925,709 | — | — |
| 2014-07-31 | $14.81 | $63.93 | 7,828,420 | — | — |
| 2014-07-30 | $15.13 | $65.34 | 5,828,305 | — | — |
| 2014-07-29 | $15.27 | $65.92 | 5,274,258 | — | — |
| 2014-07-28 | $15.48 | $66.39 | 5,162,787 | — | — |
| 2014-07-25 | $15.45 | $66.26 | 2,942,529 | — | — |
| 2014-07-24 | $15.55 | $66.71 | 2,666,906 | — | — |
| 2014-07-23 | $15.49 | $66.46 | 2,676,831 | — | — |
| 2014-07-22 | $15.50 | $66.49 | 3,146,384 | — | — |
| 2014-07-21 | $15.41 | $66.11 | 2,491,810 | — | — |
| 2014-07-18 | $15.41 | $66.11 | 6,556,175 | — | — |
| 2014-07-17 | $15.10 | $64.79 | 2,312,896 | — | — |
| 2014-07-16 | $15.21 | $65.25 | 3,010,226 | — | — |
| 2014-07-15 | $15.22 | $65.30 | 3,060,872 | — | — |
| 2014-07-14 | $15.23 | $65.35 | 3,897,159 | — | — |
| 2014-07-11 | $15.36 | $65.89 | 5,043,681 | — | — |
| 2014-07-10 | $15.30 | $65.62 | 4,324,719 | — | — |
| 2014-07-09 | $15.13 | $64.91 | 5,279,094 | — | — |
| 2014-07-08 | $15.04 | $64.50 | 4,817,685 | — | — |
| 2014-07-07 | $15.03 | $64.47 | 4,443,570 | — | — |
| 2014-07-03 | $15.00 | $64.35 | 3,137,476 | — | — |
| 2014-07-02 | $15.17 | $65.06 | 5,248,808 | — | — |
| 2014-07-01 | $15.39 | $66.00 | 5,157,697 | — | — |
| 2014-06-30 | $15.46 | $66.31 | 6,396,349 | — | — |
| 2014-06-27 | $15.41 | $66.12 | 6,230,415 | — | — |
| 2014-06-26 | $15.48 | $66.39 | 8,366,688 | — | — |
| 2014-06-25 | $15.50 | $66.49 | 10,836,356 | — | — |
| 2014-06-24 | $15.16 | $65.01 | 3,616,191 | — | — |
| 2014-06-23 | $15.15 | $64.99 | 2,731,803 | — | — |
| 2014-06-20 | $15.14 | $64.93 | 6,486,951 | — | — |
| 2014-06-19 | $15.25 | $65.41 | 6,492,295 | — | — |
| 2014-06-18 | $15.05 | $64.54 | 4,227,500 | — | — |
| 2014-06-17 | $14.78 | $63.39 | 5,551,409 | — | — |
| 2014-06-16 | $14.75 | $63.29 | 4,329,809 | — | — |
| 2014-06-13 | $14.61 | $62.68 | 3,670,908 | — | — |
| 2014-06-12 | $14.53 | $62.35 | 5,084,656 | — | — |
| 2014-06-11 | $14.41 | $61.82 | 4,507,959 | — | — |
| 2014-06-10 | $14.57 | $62.50 | 3,870,436 | — | — |
| 2014-06-09 | $14.73 | $63.17 | 2,212,369 | — | — |
| 2014-06-06 | $14.83 | $63.63 | 2,793,392 | — | — |
| 2014-06-05 | $14.89 | $63.88 | 4,210,194 | — | — |
| 2014-06-04 | $14.87 | $63.78 | 3,791,541 | — | — |
| 2014-06-03 | $14.77 | $63.34 | 3,112,026 | — | — |
| 2014-06-02 | $14.81 | $63.51 | 4,123,409 | — | — |
| 2014-05-30 | $14.68 | $62.99 | 5,097,126 | — | — |
| 2014-05-29 | $14.60 | $62.62 | 3,792,559 | — | — |
| 2014-05-28 | $14.63 | $62.77 | 4,986,928 | — | — |
| 2014-05-27 | $14.60 | $62.62 | 4,607,977 | — | — |
| 2014-05-23 | $14.70 | $63.04 | 4,291,125 | — | — |
| 2014-05-22 | $14.61 | $62.68 | 3,601,684 | — | — |
| 2014-05-21 | $14.46 | $62.01 | 6,216,672 | — | — |
| 2014-05-20 | $14.42 | $61.84 | 6,624,635 | — | — |
| 2014-05-19 | $14.48 | $62.09 | 11,178,149 | — | — |
| 2014-05-16 | $14.33 | $61.49 | 4,944,681 | — | — |
| 2014-05-15 | $14.22 | $61.00 | 3,618,227 | — | — |
| 2014-05-14 | $14.24 | $61.08 | 5,349,081 | — | — |
| 2014-05-13 | $14.09 | $60.44 | 4,990,491 | — | — |
| 2014-05-12 | $14.14 | $60.66 | 4,378,927 | — | — |
| 2014-05-09 | $14.12 | $60.58 | 4,544,098 | — | — |
| 2014-05-08 | $14.36 | $61.59 | 3,492,504 | — | — |
| 2014-05-07 | $14.57 | $62.48 | 4,415,321 | — | — |
| 2014-05-06 | $14.37 | $61.64 | 4,134,862 | — | — |
| 2014-05-05 | $14.44 | $61.96 | 4,835,500 | — | — |
| 2014-05-02 | $14.24 | $61.08 | 5,031,974 | — | — |
| 2014-05-01 | $14.55 | $62.40 | 6,202,674 | — | — |
| 2014-04-30 | $14.27 | $61.22 | 6,685,206 | — | — |
| 2014-04-29 | $14.26 | $61.17 | 6,275,970 | — | — |
| 2014-04-28 | $14.19 | $60.86 | 6,733,816 | — | — |
| 2014-04-25 | $14.17 | $60.37 | 4,583,291 | — | — |
| 2014-04-24 | $14.09 | $60.04 | 5,626,232 | — | — |
| 2014-04-23 | $14.12 | $60.14 | 3,685,415 | — | — |
| 2014-04-22 | $14.08 | $59.97 | 4,195,433 | — | — |
| 2014-04-21 | $14.03 | $59.77 | 2,697,700 | — | — |
| 2014-04-17 | $14.11 | $60.12 | 4,068,437 | — | — |
| 2014-04-16 | $14.26 | $60.76 | 5,974,133 | — | — |
| 2014-04-15 | $13.98 | $59.57 | 6,614,201 | — | — |
| 2014-04-14 | $13.72 | $58.43 | 4,046,296 | — | — |
| 2014-04-11 | $13.65 | $58.15 | 6,685,206 | — | — |
| 2014-04-10 | $13.71 | $58.38 | 4,472,838 | — | — |
| 2014-04-09 | $13.82 | $58.87 | 6,620,818 | — | — |
| 2014-04-08 | $13.80 | $58.80 | 6,273,934 | — | — |
| 2014-04-07 | $13.67 | $58.22 | 6,961,593 | — | — |
| 2014-04-04 | $13.87 | $59.07 | 6,339,341 | — | — |
| 2014-04-03 | $13.92 | $59.30 | 4,150,641 | — | — |
| 2014-04-02 | $13.92 | $59.29 | 4,119,337 | — | — |
| 2014-04-01 | $14.04 | $59.79 | 4,700,361 | — | — |
| 2014-03-31 | $13.96 | $59.47 | 4,806,233 | — | — |
| 2014-03-28 | $13.89 | $59.17 | 4,542,316 | — | — |
| 2014-03-27 | $13.89 | $59.19 | 3,327,588 | — | — |
| 2014-03-26 | $13.75 | $58.58 | 4,248,369 | — | — |
| 2014-03-25 | $13.75 | $58.57 | 2,856,508 | — | — |
| 2014-03-24 | $13.77 | $58.67 | 2,893,920 | — | — |
| 2014-03-21 | $13.78 | $58.70 | 8,168,941 | — | — |
| 2014-03-20 | $13.71 | $58.42 | 5,318,796 | — | — |
| 2014-03-19 | $13.80 | $58.77 | 4,848,989 | — | — |
| 2014-03-18 | $14.01 | $59.67 | 4,097,705 | — | — |
| 2014-03-17 | $13.94 | $59.40 | 3,422,262 | — | — |
| 2014-03-14 | $13.87 | $59.10 | 5,998,056 | — | — |
| 2014-03-13 | $13.80 | $58.78 | 6,063,463 | — | — |
| 2014-03-12 | $13.63 | $58.08 | 3,478,506 | — | — |
| 2014-03-11 | $13.43 | $57.23 | 5,471,241 | — | — |
| 2014-03-10 | $13.54 | $57.70 | 3,538,568 | — | — |
| 2014-03-07 | $13.64 | $58.11 | 4,760,932 | — | — |
| 2014-03-06 | $13.54 | $57.66 | 5,906,436 | — | — |
| 2014-03-05 | $13.63 | $58.05 | 4,342,279 | — | — |
| 2014-03-04 | $13.76 | $58.63 | 5,791,402 | — | — |
| 2014-03-03 | $13.58 | $57.83 | 4,066,656 | — | — |
| 2014-02-28 | $13.68 | $58.28 | 5,500,509 | — | — |
| 2014-02-27 | $13.67 | $58.25 | 7,510,804 | — | — |
| 2014-02-26 | $13.72 | $58.47 | 4,461,131 | — | — |
| 2014-02-25 | $13.91 | $59.24 | 3,361,691 | — | — |
| 2014-02-24 | $13.93 | $59.32 | 4,882,328 | — | — |
| 2014-02-21 | $13.91 | $59.25 | 6,051,501 | — | — |
| 2014-02-20 | $13.87 | $59.10 | 6,652,885 | — | — |
| 2014-02-19 | $13.91 | $59.25 | 5,748,901 | — | — |
| 2014-02-18 | $13.87 | $59.09 | 8,453,472 | — | — |
| 2014-02-14 | $13.82 | $58.87 | 6,969,992 | — | — |
| 2014-02-13 | $13.66 | $58.20 | 6,101,129 | — | — |
| 2014-02-12 | $13.61 | $58.00 | 4,282,217 | — | — |
| 2014-02-11 | $13.62 | $58.03 | 3,878,835 | — | — |
| 2014-02-10 | $13.57 | $57.80 | 4,744,389 | — | — |
| 2014-02-07 | $13.36 | $56.93 | 4,258,803 | — | — |
| 2014-02-06 | $13.27 | $56.51 | 4,217,829 | — | — |
| 2014-02-05 | $13.26 | $56.07 | 4,906,251 | — | — |
| 2014-02-04 | $13.26 | $56.06 | 5,704,872 | — | — |
| 2014-02-03 | $13.34 | $56.41 | 6,975,845 | — | — |
| 2014-01-31 | $13.50 | $57.10 | 7,163,412 | — | — |
| 2014-01-30 | $13.46 | $56.92 | 4,890,727 | — | — |
| 2014-01-29 | $13.32 | $56.31 | 4,755,842 | — | — |
| 2014-01-28 | $13.43 | $56.79 | 3,392,485 | — | — |
| 2014-01-27 | $13.23 | $55.94 | 4,612,558 | — | — |
| 2014-01-24 | $13.20 | $55.81 | 6,930,035 | — | — |
| 2014-01-23 | $13.45 | $56.87 | 4,335,917 | — | — |
| 2014-01-22 | $13.49 | $57.02 | 5,254,662 | — | — |
| 2014-01-21 | $13.49 | $57.02 | 3,793,323 | — | — |
| 2014-01-17 | $13.32 | $56.31 | 5,529,522 | — | — |
| 2014-01-16 | $13.28 | $56.17 | 4,864,004 | — | — |
| 2014-01-15 | $13.10 | $55.41 | 4,857,896 | — | — |
| 2014-01-14 | $13.09 | $55.36 | 3,384,596 | — | — |
| 2014-01-13 | $13.06 | $55.23 | 6,427,143 | — | — |
| 2014-01-10 | $13.23 | $55.94 | 7,743,672 | — | — |
| 2014-01-09 | $13.00 | $54.98 | 4,770,348 | — | — |
| 2014-01-08 | $12.93 | $54.66 | 6,674,263 | — | — |
| 2014-01-07 | $12.99 | $54.93 | 10,948,081 | — | — |
| 2014-01-06 | $12.95 | $54.74 | 10,149,969 | — | — |
| 2014-01-03 | $12.75 | $53.93 | 4,442,552 | — | — |
| 2014-01-02 | $12.69 | $53.65 | 5,713,016 | — | — |