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 | $22.77 | $75.65 | 557,100 | — | — |
| 2014-12-30 | $23.23 | $77.18 | 495,800 | — | — |
| 2014-12-29 | $23.27 | $77.31 | 454,700 | — | — |
| 2014-12-26 | $23.09 | $76.71 | 289,000 | — | — |
| 2014-12-24 | $22.77 | $75.65 | 270,800 | — | — |
| 2014-12-23 | $22.67 | $75.32 | 528,200 | — | — |
| 2014-12-22 | $22.54 | $74.89 | 627,700 | — | — |
| 2014-12-19 | $22.26 | $73.96 | 1,235,700 | — | — |
| 2014-12-18 | $22.18 | $73.69 | 811,100 | — | — |
| 2014-12-17 | $21.97 | $72.99 | 953,400 | — | — |
| 2014-12-16 | $21.22 | $70.50 | 1,208,000 | — | — |
| 2014-12-15 | $22.01 | $73.13 | 1,293,500 | — | — |
| 2014-12-12 | $22.18 | $73.69 | 1,592,100 | — | — |
| 2014-12-11 | $23.45 | $77.91 | 1,555,400 | — | — |
| 2014-12-10 | $24.59 | $81.70 | 791,200 | — | — |
| 2014-12-09 | $25.19 | $83.69 | 946,400 | — | — |
| 2014-12-08 | $25.12 | $83.46 | 544,300 | — | — |
| 2014-12-05 | $25.29 | $84.02 | 582,400 | — | — |
| 2014-12-04 | $25.28 | $83.99 | 594,100 | — | — |
| 2014-12-03 | $25.70 | $85.39 | 517,400 | — | — |
| 2014-12-02 | $25.11 | $83.43 | 903,600 | — | — |
| 2014-12-01 | $25.03 | $83.16 | 740,500 | — | — |
| 2014-11-28 | $25.16 | $83.59 | 557,600 | — | — |
| 2014-11-26 | $25.40 | $84.39 | 430,700 | — | — |
| 2014-11-25 | $25.42 | $84.46 | 577,000 | — | — |
| 2014-11-24 | $25.73 | $85.49 | 447,600 | — | — |
| 2014-11-21 | $25.65 | $85.22 | 600,900 | — | — |
| 2014-11-20 | $25.31 | $84.09 | 477,800 | — | — |
| 2014-11-19 | $25.11 | $83.43 | 501,200 | — | — |
| 2014-11-18 | $25.32 | $84.12 | 494,300 | — | — |
| 2014-11-17 | $25.29 | $84.02 | 541,100 | — | — |
| 2014-11-14 | $25.24 | $83.86 | 746,700 | — | — |
| 2014-11-13 | $25.29 | $84.02 | 545,400 | — | — |
| 2014-11-12 | $25.46 | $84.59 | 617,100 | — | — |
| 2014-11-11 | $24.94 | $82.86 | 770,400 | — | — |
| 2014-11-10 | $25.21 | $83.76 | 410,200 | — | — |
| 2014-11-07 | $25.20 | $83.72 | 1,008,000 | — | — |
| 2014-11-06 | $25.04 | $83.19 | 727,700 | — | — |
| 2014-11-05 | $25.14 | $82.86 | 714,400 | — | — |
| 2014-11-04 | $24.55 | $80.92 | 593,400 | — | — |
| 2014-11-03 | $24.35 | $80.26 | 755,100 | — | — |
| 2014-10-31 | $24.24 | $79.89 | 1,018,700 | — | — |
| 2014-10-30 | $24.08 | $79.37 | 847,200 | — | — |
| 2014-10-29 | $23.67 | $78.02 | 911,300 | — | — |
| 2014-10-28 | $24.60 | $81.08 | 1,003,900 | — | — |
| 2014-10-27 | $23.60 | $77.78 | 1,103,700 | — | — |
| 2014-10-24 | $23.28 | $76.73 | 1,860,000 | — | — |
| 2014-10-23 | $24.90 | $82.07 | 698,500 | — | — |
| 2014-10-22 | $25.09 | $82.70 | 335,800 | — | — |
| 2014-10-21 | $25.51 | $84.08 | 453,600 | — | — |
| 2014-10-20 | $24.83 | $81.84 | 398,700 | — | — |
| 2014-10-17 | $24.23 | $79.86 | 335,900 | — | — |
| 2014-10-16 | $24.11 | $79.47 | 1,206,100 | — | — |
| 2014-10-15 | $24.27 | $79.99 | 854,600 | — | — |
| 2014-10-14 | $24.07 | $79.33 | 657,000 | — | — |
| 2014-10-13 | $23.70 | $78.11 | 564,800 | — | — |
| 2014-10-10 | $23.89 | $78.74 | 504,700 | — | — |
| 2014-10-09 | $24.08 | $79.37 | 672,700 | — | — |
| 2014-10-08 | $25.15 | $82.89 | 744,500 | — | — |
| 2014-10-07 | $24.77 | $81.64 | 493,200 | — | — |
| 2014-10-06 | $25.19 | $83.03 | 517,300 | — | — |
| 2014-10-03 | $24.93 | $82.17 | 452,100 | — | — |
| 2014-10-02 | $24.92 | $82.14 | 807,300 | — | — |
| 2014-10-01 | $24.97 | $82.30 | 955,300 | — | — |
| 2014-09-30 | $25.25 | $83.22 | 723,700 | — | — |
| 2014-09-29 | $25.79 | $85.00 | 376,800 | — | — |
| 2014-09-26 | $25.79 | $85.00 | 330,100 | — | — |
| 2014-09-25 | $25.67 | $84.61 | 612,800 | — | — |
| 2014-09-24 | $25.94 | $85.50 | 622,000 | — | — |
| 2014-09-23 | $25.90 | $85.37 | 893,400 | — | — |
| 2014-09-22 | $26.14 | $86.16 | 1,292,600 | — | — |
| 2014-09-19 | $26.09 | $85.99 | 1,332,500 | — | — |
| 2014-09-18 | $26.31 | $86.72 | 491,100 | — | — |
| 2014-09-17 | $26.44 | $87.15 | 598,800 | — | — |
| 2014-09-16 | $26.46 | $87.21 | 765,600 | — | — |
| 2014-09-15 | $26.68 | $87.94 | 558,500 | — | — |
| 2014-09-12 | $26.91 | $88.69 | 555,400 | — | — |
| 2014-09-11 | $27.21 | $89.68 | 1,013,800 | — | — |
| 2014-09-10 | $26.88 | $88.60 | 374,100 | — | — |
| 2014-09-09 | $26.80 | $88.33 | 494,000 | — | — |
| 2014-09-08 | $27.21 | $89.68 | 497,700 | — | — |
| 2014-09-05 | $27.55 | $90.80 | 482,600 | — | — |
| 2014-09-04 | $27.68 | $91.23 | 614,900 | — | — |
| 2014-09-03 | $27.75 | $91.46 | 968,300 | — | — |
| 2014-09-02 | $27.51 | $90.67 | 892,900 | — | — |
| 2014-08-29 | $27.29 | $89.95 | 760,900 | — | — |
| 2014-08-28 | $27.19 | $89.62 | 492,700 | — | — |
| 2014-08-27 | $27.02 | $89.06 | 1,119,400 | — | — |
| 2014-08-26 | $27.48 | $90.57 | 688,700 | — | — |
| 2014-08-25 | $27.58 | $90.90 | 673,200 | — | — |
| 2014-08-22 | $27.66 | $91.17 | 636,300 | — | — |
| 2014-08-21 | $27.45 | $90.47 | 465,900 | — | — |
| 2014-08-20 | $27.35 | $90.14 | 566,500 | — | — |
| 2014-08-19 | $27.18 | $89.58 | 503,500 | — | — |
| 2014-08-18 | $27.02 | $89.06 | 598,900 | — | — |
| 2014-08-15 | $26.85 | $88.50 | 916,600 | — | — |
| 2014-08-14 | $26.72 | $88.07 | 640,400 | — | — |
| 2014-08-13 | $26.13 | $86.12 | 741,300 | — | — |
| 2014-08-12 | $25.66 | $84.57 | 1,642,700 | — | — |
| 2014-08-11 | $26.23 | $86.45 | 548,700 | — | — |
| 2014-08-08 | $26.27 | $86.59 | 375,000 | — | — |
| 2014-08-07 | $25.98 | $85.63 | 356,400 | — | — |
| 2014-08-06 | $26.55 | $86.85 | 490,300 | — | — |
| 2014-08-05 | $26.49 | $86.65 | 509,900 | — | — |
| 2014-08-04 | $26.68 | $87.27 | 676,500 | — | — |
| 2014-08-01 | $26.48 | $86.62 | 1,172,000 | — | — |
| 2014-07-31 | $26.57 | $86.91 | 1,111,000 | — | — |
| 2014-07-30 | $27.17 | $88.88 | 1,211,100 | — | — |
| 2014-07-29 | $26.84 | $87.80 | 1,412,600 | — | — |
| 2014-07-28 | $26.30 | $86.03 | 1,142,800 | — | — |
| 2014-07-25 | $26.15 | $85.54 | 2,582,700 | — | — |
| 2014-07-24 | $26.76 | $87.54 | 1,046,600 | — | — |
| 2014-07-23 | $26.55 | $86.85 | 409,900 | — | — |
| 2014-07-22 | $26.79 | $87.63 | 563,300 | — | — |
| 2014-07-21 | $26.40 | $86.36 | 436,100 | — | — |
| 2014-07-18 | $26.47 | $86.59 | 720,100 | — | — |
| 2014-07-17 | $25.61 | $83.77 | 453,400 | — | — |
| 2014-07-16 | $25.90 | $84.72 | 633,300 | — | — |
| 2014-07-15 | $26.20 | $85.70 | 384,600 | — | — |
| 2014-07-14 | $26.26 | $85.90 | 473,000 | — | — |
| 2014-07-11 | $26.13 | $85.47 | 327,300 | — | — |
| 2014-07-10 | $25.97 | $84.95 | 497,000 | — | — |
| 2014-07-09 | $26.26 | $85.90 | 348,500 | — | — |
| 2014-07-08 | $26.42 | $86.42 | 738,900 | — | — |
| 2014-07-07 | $26.48 | $86.62 | 470,400 | — | — |
| 2014-07-03 | $26.98 | $88.26 | 148,000 | — | — |
| 2014-07-02 | $26.83 | $87.76 | 498,400 | — | — |
| 2014-07-01 | $27.34 | $89.43 | 952,500 | — | — |
| 2014-06-30 | $26.92 | $88.06 | 811,600 | — | — |
| 2014-06-27 | $26.81 | $87.70 | 1,928,400 | — | — |
| 2014-06-26 | $26.82 | $87.73 | 489,200 | — | — |
| 2014-06-25 | $26.96 | $88.19 | 783,600 | — | — |
| 2014-06-24 | $26.51 | $86.72 | 1,139,600 | — | — |
| 2014-06-23 | $27.46 | $89.83 | 363,500 | — | — |
| 2014-06-20 | $27.72 | $90.68 | 849,600 | — | — |
| 2014-06-19 | $27.95 | $91.43 | 355,400 | — | — |
| 2014-06-18 | $27.97 | $91.49 | 465,300 | — | — |
| 2014-06-17 | $27.92 | $91.33 | 739,100 | — | — |
| 2014-06-16 | $27.86 | $91.13 | 562,200 | — | — |
| 2014-06-13 | $27.85 | $91.10 | 518,900 | — | — |
| 2014-06-12 | $27.62 | $90.35 | 835,300 | — | — |
| 2014-06-11 | $27.84 | $91.07 | 593,900 | — | — |
| 2014-06-10 | $28.00 | $91.59 | 578,100 | — | — |
| 2014-06-09 | $27.93 | $91.36 | 747,500 | — | — |
| 2014-06-06 | $27.74 | $90.74 | 1,371,300 | — | — |
| 2014-06-05 | $27.31 | $89.33 | 596,300 | — | — |
| 2014-06-04 | $27.27 | $89.20 | 848,300 | — | — |
| 2014-06-03 | $27.23 | $89.07 | 1,276,900 | — | — |
| 2014-06-02 | $27.03 | $88.42 | 659,600 | — | — |
| 2014-05-30 | $27.25 | $89.14 | 896,400 | — | — |
| 2014-05-29 | $27.04 | $88.45 | 697,600 | — | — |
| 2014-05-28 | $26.87 | $87.90 | 796,800 | — | — |
| 2014-05-27 | $27.02 | $88.39 | 1,074,900 | — | — |
| 2014-05-23 | $26.63 | $87.11 | 1,785,700 | — | — |
| 2014-05-22 | $26.58 | $86.95 | 1,468,200 | — | — |
| 2014-05-21 | $26.56 | $86.88 | 844,900 | — | — |
| 2014-05-20 | $26.81 | $87.70 | 1,106,900 | — | — |
| 2014-05-19 | $27.19 | $88.94 | 805,900 | — | — |
| 2014-05-16 | $27.15 | $88.81 | 1,215,700 | — | — |
| 2014-05-15 | $27.32 | $89.37 | 631,500 | — | — |
| 2014-05-14 | $27.51 | $89.99 | 540,300 | — | — |
| 2014-05-13 | $28.09 | $91.89 | 677,300 | — | — |
| 2014-05-12 | $28.29 | $92.54 | 666,500 | — | — |
| 2014-05-09 | $28.00 | $91.59 | 341,200 | — | — |
| 2014-05-08 | $27.77 | $90.84 | 754,000 | — | — |
| 2014-05-07 | $28.00 | $91.59 | 796,400 | — | — |
| 2014-05-06 | $27.51 | $89.33 | 505,900 | — | — |
| 2014-05-05 | $27.88 | $90.54 | 516,500 | — | — |
| 2014-05-02 | $27.77 | $90.18 | 553,200 | — | — |
| 2014-05-01 | $27.59 | $89.59 | 743,900 | — | — |
| 2014-04-30 | $28.10 | $91.25 | 501,000 | — | — |
| 2014-04-29 | $27.73 | $90.05 | 824,300 | — | — |
| 2014-04-28 | $27.58 | $89.56 | 1,344,800 | — | — |
| 2014-04-25 | $27.75 | $90.11 | 1,601,300 | — | — |
| 2014-04-24 | $28.76 | $93.39 | 950,100 | — | — |
| 2014-04-23 | $28.66 | $93.07 | 593,000 | — | — |
| 2014-04-22 | $28.70 | $93.20 | 502,900 | — | — |
| 2014-04-21 | $28.37 | $92.13 | 554,800 | — | — |
| 2014-04-17 | $28.55 | $92.71 | 470,500 | — | — |
| 2014-04-16 | $28.49 | $92.52 | 585,200 | — | — |
| 2014-04-15 | $27.98 | $90.86 | 992,400 | — | — |
| 2014-04-14 | $27.33 | $88.75 | 828,600 | — | — |
| 2014-04-11 | $27.17 | $88.23 | 685,600 | — | — |
| 2014-04-10 | $27.53 | $89.40 | 829,900 | — | — |
| 2014-04-09 | $28.09 | $91.22 | 558,400 | — | — |
| 2014-04-08 | $27.90 | $90.60 | 662,500 | — | — |
| 2014-04-07 | $27.72 | $90.02 | 1,160,300 | — | — |
| 2014-04-04 | $28.63 | $92.97 | 1,373,600 | — | — |
| 2014-04-03 | $28.70 | $93.20 | 792,600 | — | — |
| 2014-04-02 | $28.32 | $91.97 | 661,500 | — | — |
| 2014-04-01 | $27.87 | $90.50 | 872,600 | — | — |
| 2014-03-31 | $27.61 | $89.66 | 617,600 | — | — |
| 2014-03-28 | $26.80 | $87.03 | 574,300 | — | — |
| 2014-03-27 | $26.86 | $87.22 | 596,700 | — | — |
| 2014-03-26 | $27.12 | $88.07 | 722,100 | — | — |
| 2014-03-25 | $27.52 | $89.37 | 460,200 | — | — |
| 2014-03-24 | $27.18 | $88.26 | 581,900 | — | — |
| 2014-03-21 | $27.27 | $88.56 | 1,031,000 | — | — |
| 2014-03-20 | $27.28 | $88.59 | 311,100 | — | — |
| 2014-03-19 | $27.23 | $88.43 | 419,700 | — | — |
| 2014-03-18 | $27.51 | $89.33 | 569,100 | — | — |
| 2014-03-17 | $27.14 | $88.13 | 664,900 | — | — |
| 2014-03-14 | $27.11 | $88.04 | 497,000 | — | — |
| 2014-03-13 | $27.34 | $88.78 | 2,043,800 | — | — |
| 2014-03-12 | $27.00 | $87.68 | 805,100 | — | — |
| 2014-03-11 | $27.46 | $89.17 | 1,110,800 | — | — |
| 2014-03-10 | $27.72 | $90.02 | 650,200 | — | — |
| 2014-03-07 | $27.80 | $90.28 | 1,124,700 | — | — |
| 2014-03-06 | $27.33 | $88.75 | 706,400 | — | — |
| 2014-03-05 | $26.81 | $87.06 | 539,500 | — | — |
| 2014-03-04 | $26.87 | $87.26 | 1,402,200 | — | — |
| 2014-03-03 | $26.22 | $85.15 | 976,400 | — | — |
| 2014-02-28 | $26.19 | $85.05 | 851,900 | — | — |
| 2014-02-27 | $26.16 | $84.95 | 685,600 | — | — |
| 2014-02-26 | $25.91 | $84.14 | 882,200 | — | — |
| 2014-02-25 | $26.00 | $84.43 | 875,800 | — | — |
| 2014-02-24 | $26.00 | $84.43 | 544,800 | — | — |
| 2014-02-21 | $25.98 | $84.37 | 686,600 | — | — |
| 2014-02-20 | $26.56 | $86.25 | 1,095,600 | — | — |
| 2014-02-19 | $25.77 | $83.68 | 1,002,200 | — | — |
| 2014-02-18 | $25.96 | $84.30 | 872,500 | — | — |
| 2014-02-14 | $25.89 | $84.07 | 1,160,400 | — | — |
| 2014-02-13 | $25.55 | $82.97 | 2,158,900 | — | — |
| 2014-02-12 | $26.09 | $84.72 | 724,600 | — | — |
| 2014-02-11 | $25.94 | $84.24 | 760,800 | — | — |
| 2014-02-10 | $25.49 | $82.78 | 1,516,000 | — | — |
| 2014-02-07 | $25.57 | $83.03 | 1,006,800 | — | — |
| 2014-02-06 | $25.31 | $82.19 | 1,280,400 | — | — |
| 2014-02-05 | $25.29 | $81.48 | 1,414,900 | — | — |
| 2014-02-04 | $25.12 | $80.93 | 1,344,900 | — | — |
| 2014-02-03 | $25.03 | $80.64 | 1,947,100 | — | — |
| 2014-01-31 | $25.71 | $82.83 | 1,519,000 | — | — |
| 2014-01-30 | $25.75 | $82.96 | 1,975,600 | — | — |
| 2014-01-29 | $25.76 | $82.99 | 2,092,200 | — | — |
| 2014-01-28 | $25.76 | $82.99 | 3,750,600 | — | — |
| 2014-01-27 | $26.90 | $86.66 | 2,110,300 | — | — |
| 2014-01-24 | $26.83 | $86.44 | 2,163,500 | — | — |
| 2014-01-23 | $27.96 | $90.08 | 1,411,200 | — | — |
| 2014-01-22 | $28.33 | $91.27 | 844,200 | — | — |
| 2014-01-21 | $28.32 | $91.24 | 1,113,900 | — | — |
| 2014-01-17 | $28.67 | $92.37 | 1,002,200 | — | — |
| 2014-01-16 | $28.62 | $92.20 | 907,400 | — | — |
| 2014-01-15 | $28.68 | $92.40 | 721,500 | — | — |
| 2014-01-14 | $28.63 | $92.24 | 756,100 | — | — |
| 2014-01-13 | $28.23 | $90.95 | 829,500 | — | — |
| 2014-01-10 | $28.43 | $91.59 | 1,024,700 | — | — |
| 2014-01-09 | $28.27 | $91.08 | 616,000 | — | — |
| 2014-01-08 | $28.06 | $90.40 | 1,310,300 | — | — |
| 2014-01-07 | $27.92 | $89.95 | 2,182,700 | — | — |
| 2014-01-06 | $28.48 | $91.75 | 1,242,100 | — | — |
| 2014-01-03 | $28.60 | $92.14 | 996,500 | — | — |
| 2014-01-02 | $28.50 | $91.82 | 1,134,200 | — | — |