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 | $30.96 | $123.39 | 78,100 | — | — |
| 2014-12-30 | $31.79 | $126.70 | 74,900 | — | — |
| 2014-12-29 | $32.53 | $129.65 | 147,100 | — | — |
| 2014-12-26 | $31.67 | $126.22 | 69,900 | — | — |
| 2014-12-24 | $31.39 | $125.10 | 82,400 | — | — |
| 2014-12-23 | $31.25 | $124.54 | 112,600 | — | — |
| 2014-12-22 | $31.19 | $124.31 | 106,500 | — | — |
| 2014-12-19 | $30.72 | $122.43 | 332,800 | — | — |
| 2014-12-18 | $30.67 | $122.23 | 131,500 | — | — |
| 2014-12-17 | $30.48 | $121.48 | 151,900 | — | — |
| 2014-12-16 | $29.82 | $118.85 | 173,400 | — | — |
| 2014-12-15 | $29.32 | $116.85 | 185,000 | — | — |
| 2014-12-12 | $29.18 | $116.30 | 112,100 | — | — |
| 2014-12-11 | $29.58 | $117.89 | 65,200 | — | — |
| 2014-12-10 | $29.51 | $117.61 | 105,600 | — | — |
| 2014-12-09 | $29.90 | $119.16 | 94,900 | — | — |
| 2014-12-08 | $29.42 | $117.25 | 139,400 | — | — |
| 2014-12-05 | $29.18 | $116.30 | 80,500 | — | — |
| 2014-12-04 | $29.03 | $115.70 | 70,500 | — | — |
| 2014-12-03 | $29.08 | $115.90 | 80,600 | — | — |
| 2014-12-02 | $28.97 | $115.46 | 79,100 | — | — |
| 2014-12-01 | $28.41 | $113.23 | 129,300 | — | — |
| 2014-11-28 | $28.78 | $114.70 | 63,000 | — | — |
| 2014-11-26 | $29.29 | $116.73 | 70,600 | — | — |
| 2014-11-25 | $29.18 | $116.30 | 66,700 | — | — |
| 2014-11-24 | $29.19 | $116.33 | 56,500 | — | — |
| 2014-11-21 | $29.20 | $116.37 | 63,400 | — | — |
| 2014-11-20 | $29.12 | $116.06 | 79,300 | — | — |
| 2014-11-19 | $29.10 | $115.98 | 81,600 | — | — |
| 2014-11-18 | $29.33 | $116.89 | 54,200 | — | — |
| 2014-11-17 | $29.19 | $116.33 | 75,900 | — | — |
| 2014-11-14 | $29.17 | $116.26 | 65,500 | — | — |
| 2014-11-13 | $29.39 | $117.13 | 110,000 | — | — |
| 2014-11-12 | $30.15 | $120.16 | 77,100 | — | — |
| 2014-11-11 | $31.14 | $122.90 | 131,000 | — | — |
| 2014-11-10 | $31.24 | $123.29 | 69,700 | — | — |
| 2014-11-07 | $30.94 | $122.11 | 48,000 | — | — |
| 2014-11-06 | $30.76 | $121.40 | 67,800 | — | — |
| 2014-11-05 | $31.18 | $123.06 | 114,100 | — | — |
| 2014-11-04 | $30.80 | $121.56 | 79,200 | — | — |
| 2014-11-03 | $30.83 | $121.68 | 115,200 | — | — |
| 2014-10-31 | $31.00 | $122.35 | 151,100 | — | — |
| 2014-10-30 | $30.82 | $121.64 | 144,300 | — | — |
| 2014-10-29 | $30.00 | $118.40 | 90,200 | — | — |
| 2014-10-28 | $29.78 | $117.53 | 198,100 | — | — |
| 2014-10-27 | $29.46 | $116.27 | 88,800 | — | — |
| 2014-10-24 | $29.13 | $114.97 | 117,600 | — | — |
| 2014-10-23 | $29.40 | $116.03 | 116,900 | — | — |
| 2014-10-22 | $29.06 | $114.69 | 81,400 | — | — |
| 2014-10-21 | $29.06 | $114.69 | 78,800 | — | — |
| 2014-10-20 | $29.17 | $115.12 | 136,400 | — | — |
| 2014-10-17 | $28.68 | $113.19 | 93,700 | — | — |
| 2014-10-16 | $28.89 | $114.02 | 157,600 | — | — |
| 2014-10-15 | $28.55 | $112.68 | 147,800 | — | — |
| 2014-10-14 | $28.81 | $113.70 | 200,500 | — | — |
| 2014-10-13 | $28.19 | $111.26 | 187,900 | — | — |
| 2014-10-10 | $27.56 | $108.77 | 85,000 | — | — |
| 2014-10-09 | $27.20 | $107.35 | 78,800 | — | — |
| 2014-10-08 | $28.00 | $110.51 | 108,100 | — | — |
| 2014-10-07 | $27.12 | $107.03 | 88,600 | — | — |
| 2014-10-06 | $27.39 | $108.10 | 81,100 | — | — |
| 2014-10-03 | $27.30 | $107.74 | 91,000 | — | — |
| 2014-10-02 | $26.86 | $106.01 | 74,700 | — | — |
| 2014-10-01 | $26.64 | $105.14 | 103,100 | — | — |
| 2014-09-30 | $26.67 | $105.26 | 146,700 | — | — |
| 2014-09-29 | $26.97 | $106.44 | 87,600 | — | — |
| 2014-09-26 | $27.03 | $106.68 | 66,300 | — | — |
| 2014-09-25 | $26.82 | $105.85 | 82,800 | — | — |
| 2014-09-24 | $27.09 | $106.92 | 106,600 | — | — |
| 2014-09-23 | $27.01 | $106.60 | 110,900 | — | — |
| 2014-09-22 | $27.47 | $108.41 | 85,700 | — | — |
| 2014-09-19 | $27.68 | $109.24 | 295,700 | — | — |
| 2014-09-18 | $27.48 | $108.45 | 88,600 | — | — |
| 2014-09-17 | $27.47 | $108.41 | 111,800 | — | — |
| 2014-09-16 | $27.59 | $108.89 | 68,300 | — | — |
| 2014-09-15 | $27.58 | $108.85 | 75,600 | — | — |
| 2014-09-12 | $27.68 | $109.24 | 97,500 | — | — |
| 2014-09-11 | $28.11 | $110.94 | 91,500 | — | — |
| 2014-09-10 | $27.99 | $110.47 | 81,600 | — | — |
| 2014-09-09 | $27.85 | $109.91 | 94,800 | — | — |
| 2014-09-08 | $28.24 | $111.45 | 39,600 | — | — |
| 2014-09-05 | $28.48 | $112.40 | 59,500 | — | — |
| 2014-09-04 | $28.08 | $110.82 | 82,600 | — | — |
| 2014-09-03 | $28.34 | $111.85 | 71,100 | — | — |
| 2014-09-02 | $28.44 | $112.24 | 67,900 | — | — |
| 2014-08-29 | $28.49 | $112.44 | 70,800 | — | — |
| 2014-08-28 | $28.45 | $112.28 | 77,200 | — | — |
| 2014-08-27 | $28.54 | $112.64 | 48,300 | — | — |
| 2014-08-26 | $28.49 | $112.44 | 101,100 | — | — |
| 2014-08-25 | $28.49 | $112.44 | 69,700 | — | — |
| 2014-08-22 | $28.37 | $111.97 | 49,300 | — | — |
| 2014-08-21 | $28.50 | $112.48 | 72,700 | — | — |
| 2014-08-20 | $28.45 | $112.28 | 43,500 | — | — |
| 2014-08-19 | $28.62 | $112.95 | 68,100 | — | — |
| 2014-08-18 | $28.41 | $112.12 | 70,400 | — | — |
| 2014-08-15 | $28.30 | $111.69 | 85,100 | — | — |
| 2014-08-14 | $28.27 | $111.57 | 62,400 | — | — |
| 2014-08-13 | $28.27 | $111.57 | 61,700 | — | — |
| 2014-08-12 | $28.44 | $111.05 | 83,500 | — | — |
| 2014-08-11 | $28.59 | $111.63 | 100,400 | — | — |
| 2014-08-08 | $28.50 | $111.28 | 96,100 | — | — |
| 2014-08-07 | $27.75 | $108.35 | 48,100 | — | — |
| 2014-08-06 | $27.65 | $107.96 | 109,200 | — | — |
| 2014-08-05 | $27.44 | $107.14 | 129,400 | — | — |
| 2014-08-04 | $28.13 | $109.84 | 131,700 | — | — |
| 2014-08-01 | $28.02 | $109.41 | 89,300 | — | — |
| 2014-07-31 | $27.96 | $109.17 | 124,400 | — | — |
| 2014-07-30 | $28.19 | $110.07 | 154,700 | — | — |
| 2014-07-29 | $28.33 | $110.62 | 65,400 | — | — |
| 2014-07-28 | $28.55 | $111.48 | 114,900 | — | — |
| 2014-07-25 | $28.03 | $109.45 | 76,500 | — | — |
| 2014-07-24 | $28.40 | $110.89 | 88,300 | — | — |
| 2014-07-23 | $28.56 | $111.52 | 75,700 | — | — |
| 2014-07-22 | $28.66 | $111.91 | 73,500 | — | — |
| 2014-07-21 | $28.46 | $111.13 | 71,300 | — | — |
| 2014-07-18 | $28.79 | $112.41 | 78,200 | — | — |
| 2014-07-17 | $28.36 | $110.73 | 84,300 | — | — |
| 2014-07-16 | $28.77 | $112.34 | 64,600 | — | — |
| 2014-07-15 | $28.64 | $111.83 | 59,600 | — | — |
| 2014-07-14 | $28.80 | $112.45 | 86,900 | — | — |
| 2014-07-11 | $29.12 | $113.70 | 58,600 | — | — |
| 2014-07-10 | $29.50 | $115.19 | 83,200 | — | — |
| 2014-07-09 | $29.71 | $116.01 | 65,000 | — | — |
| 2014-07-08 | $29.82 | $116.44 | 142,200 | — | — |
| 2014-07-07 | $29.57 | $115.46 | 88,700 | — | — |
| 2014-07-03 | $29.85 | $116.55 | 48,700 | — | — |
| 2014-07-02 | $29.97 | $117.02 | 110,800 | — | — |
| 2014-07-01 | $30.16 | $117.76 | 145,100 | — | — |
| 2014-06-30 | $30.29 | $118.27 | 102,400 | — | — |
| 2014-06-27 | $29.98 | $117.06 | 271,300 | — | — |
| 2014-06-26 | $29.68 | $115.89 | 57,100 | — | — |
| 2014-06-25 | $29.83 | $116.47 | 102,600 | — | — |
| 2014-06-24 | $29.62 | $115.65 | 86,600 | — | — |
| 2014-06-23 | $29.59 | $115.54 | 90,800 | — | — |
| 2014-06-20 | $29.58 | $115.50 | 179,000 | — | — |
| 2014-06-19 | $29.32 | $114.48 | 54,500 | — | — |
| 2014-06-18 | $29.15 | $113.82 | 85,800 | — | — |
| 2014-06-17 | $28.74 | $112.22 | 71,500 | — | — |
| 2014-06-16 | $28.78 | $112.37 | 73,900 | — | — |
| 2014-06-13 | $28.59 | $111.63 | 65,300 | — | — |
| 2014-06-12 | $28.69 | $112.02 | 90,700 | — | — |
| 2014-06-11 | $28.72 | $112.14 | 145,100 | — | — |
| 2014-06-10 | $29.54 | $115.34 | 90,300 | — | — |
| 2014-06-09 | $29.62 | $115.65 | 165,200 | — | — |
| 2014-06-06 | $29.53 | $115.30 | 137,100 | — | — |
| 2014-06-05 | $29.35 | $114.60 | 113,600 | — | — |
| 2014-06-04 | $28.48 | $111.20 | 103,000 | — | — |
| 2014-06-03 | $28.48 | $111.20 | 114,100 | — | — |
| 2014-06-02 | $28.56 | $111.52 | 105,300 | — | — |
| 2014-05-30 | $28.58 | $111.59 | 107,500 | — | — |
| 2014-05-29 | $28.43 | $111.01 | 74,400 | — | — |
| 2014-05-28 | $28.32 | $110.58 | 108,800 | — | — |
| 2014-05-27 | $28.40 | $110.89 | 108,600 | — | — |
| 2014-05-23 | $28.19 | $110.07 | 113,300 | — | — |
| 2014-05-22 | $28.03 | $109.45 | 75,900 | — | — |
| 2014-05-21 | $27.98 | $109.25 | 154,000 | — | — |
| 2014-05-20 | $27.61 | $107.81 | 176,500 | — | — |
| 2014-05-19 | $27.67 | $108.04 | 76,000 | — | — |
| 2014-05-16 | $27.80 | $108.55 | 137,900 | — | — |
| 2014-05-15 | $27.54 | $107.53 | 138,700 | — | — |
| 2014-05-14 | $28.14 | $109.88 | 119,700 | — | — |
| 2014-05-13 | $28.27 | $110.38 | 131,200 | — | — |
| 2014-05-12 | $28.79 | $111.23 | 108,800 | — | — |
| 2014-05-09 | $28.65 | $110.69 | 95,300 | — | — |
| 2014-05-08 | $28.54 | $110.26 | 104,900 | — | — |
| 2014-05-07 | $29.04 | $112.20 | 98,400 | — | — |
| 2014-05-06 | $28.45 | $109.92 | 174,400 | — | — |
| 2014-05-05 | $28.63 | $110.61 | 87,100 | — | — |
| 2014-05-02 | $28.61 | $110.54 | 109,100 | — | — |
| 2014-05-01 | $29.36 | $113.43 | 154,500 | — | — |
| 2014-04-30 | $29.30 | $113.20 | 125,700 | — | — |
| 2014-04-29 | $29.25 | $113.01 | 77,900 | — | — |
| 2014-04-28 | $29.48 | $113.90 | 88,100 | — | — |
| 2014-04-25 | $29.45 | $113.78 | 84,400 | — | — |
| 2014-04-24 | $29.46 | $113.82 | 51,700 | — | — |
| 2014-04-23 | $29.54 | $114.13 | 96,800 | — | — |
| 2014-04-22 | $29.96 | $115.75 | 109,300 | — | — |
| 2014-04-21 | $29.45 | $113.78 | 52,200 | — | — |
| 2014-04-17 | $29.61 | $114.40 | 58,400 | — | — |
| 2014-04-16 | $29.68 | $114.67 | 43,700 | — | — |
| 2014-04-15 | $29.59 | $114.32 | 91,200 | — | — |
| 2014-04-14 | $29.31 | $113.24 | 75,700 | — | — |
| 2014-04-11 | $29.32 | $113.28 | 85,900 | — | — |
| 2014-04-10 | $29.54 | $114.13 | 105,500 | — | — |
| 2014-04-09 | $30.17 | $116.56 | 66,100 | — | — |
| 2014-04-08 | $30.23 | $116.79 | 76,500 | — | — |
| 2014-04-07 | $29.78 | $115.06 | 77,300 | — | — |
| 2014-04-04 | $29.91 | $115.56 | 109,700 | — | — |
| 2014-04-03 | $30.28 | $116.99 | 76,800 | — | — |
| 2014-04-02 | $30.67 | $118.49 | 49,100 | — | — |
| 2014-04-01 | $30.67 | $118.49 | 117,300 | — | — |
| 2014-03-31 | $30.79 | $118.96 | 133,900 | — | — |
| 2014-03-28 | $30.29 | $117.03 | 71,800 | — | — |
| 2014-03-27 | $30.49 | $117.80 | 81,400 | — | — |
| 2014-03-26 | $30.15 | $116.49 | 131,000 | — | — |
| 2014-03-25 | $30.49 | $117.80 | 128,200 | — | — |
| 2014-03-24 | $30.45 | $117.64 | 103,400 | — | — |
| 2014-03-21 | $30.29 | $117.03 | 168,600 | — | — |
| 2014-03-20 | $30.29 | $117.03 | 74,400 | — | — |
| 2014-03-19 | $30.42 | $117.53 | 120,100 | — | — |
| 2014-03-18 | $31.45 | $121.51 | 125,900 | — | — |
| 2014-03-17 | $31.32 | $121.01 | 74,700 | — | — |
| 2014-03-14 | $31.11 | $120.19 | 69,100 | — | — |
| 2014-03-13 | $31.05 | $119.96 | 109,700 | — | — |
| 2014-03-12 | $30.98 | $119.69 | 81,800 | — | — |
| 2014-03-11 | $30.57 | $118.11 | 83,800 | — | — |
| 2014-03-10 | $30.74 | $118.76 | 104,900 | — | — |
| 2014-03-07 | $30.74 | $118.76 | 131,500 | — | — |
| 2014-03-06 | $30.03 | $116.02 | 82,000 | — | — |
| 2014-03-05 | $30.45 | $117.64 | 68,900 | — | — |
| 2014-03-04 | $30.71 | $118.65 | 194,700 | — | — |
| 2014-03-03 | $29.89 | $115.48 | 65,700 | — | — |
| 2014-02-28 | $30.22 | $116.76 | 97,500 | — | — |
| 2014-02-27 | $30.51 | $117.88 | 68,800 | — | — |
| 2014-02-26 | $30.58 | $118.15 | 94,200 | — | — |
| 2014-02-25 | $30.42 | $117.53 | 77,000 | — | — |
| 2014-02-24 | $30.61 | $118.26 | 102,600 | — | — |
| 2014-02-21 | $30.60 | $118.22 | 98,700 | — | — |
| 2014-02-20 | $30.62 | $118.30 | 76,900 | — | — |
| 2014-02-19 | $30.36 | $117.30 | 72,500 | — | — |
| 2014-02-18 | $30.84 | $119.15 | 140,700 | — | — |
| 2014-02-14 | $30.62 | $118.30 | 106,800 | — | — |
| 2014-02-13 | $30.29 | $117.03 | 128,500 | — | — |
| 2014-02-12 | $29.32 | $113.28 | 155,800 | — | — |
| 2014-02-11 | $29.99 | $114.70 | 350,100 | — | — |
| 2014-02-10 | $27.67 | $105.82 | 167,800 | — | — |
| 2014-02-07 | $27.23 | $104.14 | 82,900 | — | — |
| 2014-02-06 | $27.21 | $104.06 | 105,800 | — | — |
| 2014-02-05 | $27.06 | $103.49 | 97,900 | — | — |
| 2014-02-04 | $27.28 | $104.33 | 99,400 | — | — |
| 2014-02-03 | $27.32 | $104.48 | 135,400 | — | — |
| 2014-01-31 | $27.84 | $106.47 | 101,600 | — | — |
| 2014-01-30 | $28.34 | $108.39 | 90,700 | — | — |
| 2014-01-29 | $27.93 | $106.82 | 77,700 | — | — |
| 2014-01-28 | $28.11 | $107.51 | 106,900 | — | — |
| 2014-01-27 | $28.32 | $108.31 | 61,300 | — | — |
| 2014-01-24 | $28.34 | $108.39 | 104,600 | — | — |
| 2014-01-23 | $28.67 | $109.65 | 90,200 | — | — |
| 2014-01-22 | $28.39 | $108.58 | 49,600 | — | — |
| 2014-01-21 | $28.41 | $108.65 | 83,700 | — | — |
| 2014-01-17 | $28.24 | $108.00 | 43,100 | — | — |
| 2014-01-16 | $28.37 | $108.50 | 48,000 | — | — |
| 2014-01-15 | $28.40 | $108.62 | 66,800 | — | — |
| 2014-01-14 | $28.61 | $109.42 | 53,800 | — | — |
| 2014-01-13 | $28.34 | $108.39 | 73,300 | — | — |
| 2014-01-10 | $28.63 | $109.49 | 75,700 | — | — |
| 2014-01-09 | $28.73 | $109.88 | 53,200 | — | — |
| 2014-01-08 | $28.70 | $109.76 | 133,400 | — | — |
| 2014-01-07 | $28.76 | $109.99 | 45,400 | — | — |
| 2014-01-06 | $28.67 | $109.65 | 111,100 | — | — |
| 2014-01-03 | $28.74 | $109.92 | 114,000 | — | — |
| 2014-01-02 | $28.78 | $110.07 | 62,000 | — | — |