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
- 1972-06-01 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 | $24.37 | $119.05 | 1,232,600 | — | — |
| 2014-12-30 | $24.68 | $120.57 | 1,037,400 | — | — |
| 2014-12-29 | $25.22 | $123.21 | 759,100 | — | — |
| 2014-12-26 | $25.09 | $122.57 | 1,090,300 | — | — |
| 2014-12-24 | $25.22 | $123.21 | 497,800 | — | — |
| 2014-12-23 | $25.15 | $122.86 | 1,171,200 | — | — |
| 2014-12-22 | $24.66 | $120.47 | 1,284,200 | — | — |
| 2014-12-19 | $24.66 | $120.47 | 3,286,600 | — | — |
| 2014-12-18 | $24.52 | $119.79 | 2,048,700 | — | — |
| 2014-12-17 | $23.69 | $115.73 | 2,672,800 | — | — |
| 2014-12-16 | $23.04 | $112.56 | 2,298,000 | — | — |
| 2014-12-15 | $23.57 | $115.15 | 1,953,300 | — | — |
| 2014-12-12 | $24.08 | $117.64 | 3,162,400 | — | — |
| 2014-12-11 | $24.80 | $121.16 | 1,891,900 | — | — |
| 2014-12-10 | $24.60 | $120.18 | 2,539,400 | — | — |
| 2014-12-09 | $24.84 | $121.35 | 1,728,900 | — | — |
| 2014-12-08 | $24.98 | $122.03 | 1,815,900 | — | — |
| 2014-12-05 | $25.20 | $123.11 | 1,427,200 | — | — |
| 2014-12-04 | $25.11 | $122.67 | 2,839,600 | — | — |
| 2014-12-03 | $25.24 | $123.30 | 7,949,300 | — | — |
| 2014-12-02 | $24.09 | $117.69 | 2,851,400 | — | — |
| 2014-12-01 | $24.06 | $117.54 | 1,294,300 | — | — |
| 2014-11-28 | $24.62 | $120.28 | 831,700 | — | — |
| 2014-11-26 | $24.57 | $120.03 | 1,275,800 | — | — |
| 2014-11-25 | $25.28 | $123.50 | 2,178,900 | — | — |
| 2014-11-24 | $24.63 | $120.32 | 1,651,500 | — | — |
| 2014-11-21 | $24.77 | $121.01 | 1,356,500 | — | — |
| 2014-11-20 | $24.28 | $118.61 | 953,700 | — | — |
| 2014-11-19 | $24.30 | $118.71 | 1,670,000 | — | — |
| 2014-11-18 | $24.70 | $119.75 | 1,313,600 | — | — |
| 2014-11-17 | $24.65 | $119.51 | 1,731,100 | — | — |
| 2014-11-14 | $24.85 | $120.48 | 1,098,300 | — | — |
| 2014-11-13 | $24.83 | $120.38 | 1,349,300 | — | — |
| 2014-11-12 | $24.64 | $119.46 | 2,067,000 | — | — |
| 2014-11-11 | $24.75 | $119.99 | 1,085,100 | — | — |
| 2014-11-10 | $24.91 | $120.77 | 1,427,600 | — | — |
| 2014-11-07 | $25.00 | $121.20 | 1,414,300 | — | — |
| 2014-11-06 | $24.90 | $120.72 | 1,136,900 | — | — |
| 2014-11-05 | $24.94 | $120.91 | 1,192,300 | — | — |
| 2014-11-04 | $24.58 | $119.17 | 1,480,400 | — | — |
| 2014-11-03 | $24.61 | $119.31 | 2,843,100 | — | — |
| 2014-10-31 | $24.74 | $119.94 | 2,445,900 | — | — |
| 2014-10-30 | $24.57 | $119.12 | 2,499,500 | — | — |
| 2014-10-29 | $25.11 | $121.74 | 1,723,500 | — | — |
| 2014-10-28 | $25.03 | $121.35 | 1,207,500 | — | — |
| 2014-10-27 | $24.64 | $119.46 | 1,186,700 | — | — |
| 2014-10-24 | $24.55 | $119.02 | 1,246,100 | — | — |
| 2014-10-23 | $24.50 | $118.78 | 1,588,400 | — | — |
| 2014-10-22 | $24.37 | $118.15 | 2,169,700 | — | — |
| 2014-10-21 | $24.57 | $119.12 | 1,342,700 | — | — |
| 2014-10-20 | $24.13 | $116.98 | 1,226,600 | — | — |
| 2014-10-17 | $24.08 | $116.74 | 2,388,300 | — | — |
| 2014-10-16 | $23.63 | $114.56 | 2,461,800 | — | — |
| 2014-10-15 | $23.19 | $112.43 | 3,778,200 | — | — |
| 2014-10-14 | $22.90 | $111.02 | 2,051,000 | — | — |
| 2014-10-13 | $22.63 | $109.71 | 3,440,300 | — | — |
| 2014-10-10 | $22.99 | $111.46 | 2,612,500 | — | — |
| 2014-10-09 | $23.14 | $112.19 | 2,589,000 | — | — |
| 2014-10-08 | $24.01 | $116.40 | 2,074,800 | — | — |
| 2014-10-07 | $23.61 | $114.46 | 3,249,800 | — | — |
| 2014-10-06 | $23.68 | $114.80 | 4,433,900 | — | — |
| 2014-10-03 | $24.38 | $118.20 | 2,599,500 | — | — |
| 2014-10-02 | $24.02 | $116.45 | 1,929,700 | — | — |
| 2014-10-01 | $24.22 | $117.42 | 1,831,600 | — | — |
| 2014-09-30 | $24.99 | $121.15 | 1,245,600 | — | — |
| 2014-09-29 | $24.99 | $121.15 | 1,274,300 | — | — |
| 2014-09-26 | $25.21 | $122.22 | 1,550,200 | — | — |
| 2014-09-25 | $25.38 | $123.04 | 1,815,200 | — | — |
| 2014-09-24 | $25.48 | $123.53 | 1,636,300 | — | — |
| 2014-09-23 | $25.18 | $122.08 | 928,200 | — | — |
| 2014-09-22 | $25.37 | $123.00 | 2,026,200 | — | — |
| 2014-09-19 | $25.75 | $124.84 | 1,740,100 | — | — |
| 2014-09-18 | $25.75 | $124.84 | 1,019,800 | — | — |
| 2014-09-17 | $25.87 | $125.42 | 2,262,700 | — | — |
| 2014-09-16 | $26.25 | $127.26 | 1,565,400 | — | — |
| 2014-09-15 | $26.01 | $126.10 | 1,816,400 | — | — |
| 2014-09-12 | $26.53 | $128.62 | 1,737,600 | — | — |
| 2014-09-11 | $27.23 | $132.01 | 968,200 | — | — |
| 2014-09-10 | $27.23 | $132.01 | 1,537,300 | — | — |
| 2014-09-09 | $27.00 | $130.90 | 1,650,100 | — | — |
| 2014-09-08 | $27.28 | $132.26 | 1,207,100 | — | — |
| 2014-09-05 | $27.17 | $131.72 | 1,079,800 | — | — |
| 2014-09-04 | $27.08 | $131.29 | 1,197,300 | — | — |
| 2014-09-03 | $27.10 | $131.38 | 1,211,600 | — | — |
| 2014-09-02 | $27.37 | $132.69 | 1,938,600 | — | — |
| 2014-08-29 | $27.06 | $131.19 | 1,653,900 | — | — |
| 2014-08-28 | $27.01 | $130.95 | 1,230,100 | — | — |
| 2014-08-27 | $26.99 | $130.85 | 1,166,700 | — | — |
| 2014-08-26 | $27.00 | $130.90 | 1,020,300 | — | — |
| 2014-08-25 | $26.93 | $130.56 | 778,700 | — | — |
| 2014-08-22 | $26.71 | $129.49 | 1,033,200 | — | — |
| 2014-08-21 | $26.61 | $129.01 | 1,548,400 | — | — |
| 2014-08-20 | $26.70 | $129.44 | 2,114,000 | — | — |
| 2014-08-19 | $26.78 | $128.92 | 1,537,700 | — | — |
| 2014-08-18 | $26.62 | $128.15 | 1,716,500 | — | — |
| 2014-08-15 | $26.30 | $126.61 | 1,500,800 | — | — |
| 2014-08-14 | $26.48 | $127.48 | 981,500 | — | — |
| 2014-08-13 | $26.50 | $127.57 | 1,137,900 | — | — |
| 2014-08-12 | $26.06 | $125.45 | 1,857,700 | — | — |
| 2014-08-11 | $26.24 | $126.32 | 1,719,800 | — | — |
| 2014-08-08 | $26.09 | $125.60 | 1,957,500 | — | — |
| 2014-08-07 | $25.71 | $123.77 | 3,071,100 | — | — |
| 2014-08-06 | $25.55 | $123.00 | 4,325,900 | — | — |
| 2014-08-05 | $26.75 | $128.78 | 1,562,400 | — | — |
| 2014-08-04 | $27.15 | $130.70 | 1,411,800 | — | — |
| 2014-08-01 | $26.98 | $129.88 | 1,969,000 | — | — |
| 2014-07-31 | $27.06 | $130.27 | 3,456,700 | — | — |
| 2014-07-30 | $27.53 | $132.53 | 4,753,000 | — | — |
| 2014-07-29 | $26.35 | $126.85 | 3,242,200 | — | — |
| 2014-07-28 | $26.91 | $129.55 | 1,841,500 | — | — |
| 2014-07-25 | $26.97 | $129.84 | 1,153,900 | — | — |
| 2014-07-24 | $27.11 | $130.51 | 1,947,300 | — | — |
| 2014-07-23 | $27.18 | $130.85 | 1,137,800 | — | — |
| 2014-07-22 | $27.46 | $132.19 | 1,108,000 | — | — |
| 2014-07-21 | $27.23 | $131.09 | 1,285,600 | — | — |
| 2014-07-18 | $27.33 | $131.57 | 1,799,800 | — | — |
| 2014-07-17 | $27.15 | $130.70 | 2,325,600 | — | — |
| 2014-07-16 | $28.13 | $135.42 | 1,540,300 | — | — |
| 2014-07-15 | $28.18 | $135.66 | 1,711,400 | — | — |
| 2014-07-14 | $28.13 | $135.42 | 2,030,900 | — | — |
| 2014-07-11 | $27.55 | $132.63 | 917,700 | — | — |
| 2014-07-10 | $27.47 | $132.24 | 1,854,400 | — | — |
| 2014-07-09 | $27.16 | $130.75 | 1,437,100 | — | — |
| 2014-07-08 | $27.13 | $130.61 | 2,297,700 | — | — |
| 2014-07-07 | $27.45 | $132.15 | 1,181,100 | — | — |
| 2014-07-03 | $27.93 | $134.46 | 865,800 | — | — |
| 2014-07-02 | $27.80 | $133.83 | 894,900 | — | — |
| 2014-07-01 | $27.62 | $132.96 | 1,652,500 | — | — |
| 2014-06-30 | $27.62 | $132.96 | 1,553,000 | — | — |
| 2014-06-27 | $27.97 | $134.65 | 1,496,300 | — | — |
| 2014-06-26 | $27.67 | $133.21 | 779,500 | — | — |
| 2014-06-25 | $27.76 | $133.64 | 1,000,100 | — | — |
| 2014-06-24 | $27.20 | $130.94 | 1,472,700 | — | — |
| 2014-06-23 | $27.29 | $131.38 | 2,110,300 | — | — |
| 2014-06-20 | $27.58 | $132.77 | 1,911,800 | — | — |
| 2014-06-19 | $27.75 | $133.59 | 995,200 | — | — |
| 2014-06-18 | $27.86 | $134.12 | 941,400 | — | — |
| 2014-06-17 | $27.75 | $133.59 | 1,338,400 | — | — |
| 2014-06-16 | $27.35 | $131.66 | 1,261,100 | — | — |
| 2014-06-13 | $27.47 | $132.24 | 1,090,200 | — | — |
| 2014-06-12 | $27.16 | $130.75 | 1,191,000 | — | — |
| 2014-06-11 | $27.60 | $132.87 | 1,028,200 | — | — |
| 2014-06-10 | $27.79 | $133.78 | 1,966,300 | — | — |
| 2014-06-09 | $28.14 | $135.47 | 1,555,600 | — | — |
| 2014-06-06 | $28.00 | $134.79 | 1,084,100 | — | — |
| 2014-06-05 | $27.84 | $134.02 | 958,700 | — | — |
| 2014-06-04 | $27.71 | $133.40 | 1,470,500 | — | — |
| 2014-06-03 | $27.66 | $133.16 | 1,181,100 | — | — |
| 2014-06-02 | $27.99 | $134.75 | 2,088,300 | — | — |
| 2014-05-30 | $27.63 | $133.01 | 1,593,300 | — | — |
| 2014-05-29 | $27.61 | $132.92 | 1,367,800 | — | — |
| 2014-05-28 | $27.54 | $132.58 | 1,519,500 | — | — |
| 2014-05-27 | $27.55 | $131.72 | 2,189,300 | — | — |
| 2014-05-23 | $27.08 | $129.48 | 1,306,300 | — | — |
| 2014-05-22 | $26.57 | $127.04 | 1,101,200 | — | — |
| 2014-05-21 | $26.56 | $126.99 | 1,491,100 | — | — |
| 2014-05-20 | $26.41 | $126.27 | 1,778,500 | — | — |
| 2014-05-19 | $26.80 | $128.14 | 2,511,800 | — | — |
| 2014-05-16 | $26.00 | $124.31 | 3,274,700 | — | — |
| 2014-05-15 | $25.85 | $123.59 | 2,560,200 | — | — |
| 2014-05-14 | $26.03 | $124.46 | 1,323,800 | — | — |
| 2014-05-13 | $26.29 | $125.70 | 2,221,900 | — | — |
| 2014-05-12 | $26.21 | $125.32 | 1,189,700 | — | — |
| 2014-05-09 | $25.94 | $124.02 | 1,834,000 | — | — |
| 2014-05-08 | $26.19 | $125.22 | 2,548,800 | — | — |
| 2014-05-07 | $26.03 | $124.46 | 3,275,000 | — | — |
| 2014-05-06 | $26.19 | $125.22 | 2,998,600 | — | — |
| 2014-05-05 | $26.57 | $127.04 | 2,198,700 | — | — |
| 2014-05-02 | $26.41 | $126.27 | 1,907,300 | — | — |
| 2014-05-01 | $26.55 | $126.94 | 2,794,000 | — | — |
| 2014-04-30 | $26.80 | $128.14 | 4,405,300 | — | — |
| 2014-04-29 | $25.07 | $119.87 | 3,560,300 | — | — |
| 2014-04-28 | $24.49 | $117.09 | 2,501,500 | — | — |
| 2014-04-25 | $24.83 | $118.72 | 1,845,800 | — | — |
| 2014-04-24 | $25.52 | $122.02 | 1,278,300 | — | — |
| 2014-04-23 | $25.56 | $122.21 | 1,147,200 | — | — |
| 2014-04-22 | $25.71 | $122.93 | 1,373,600 | — | — |
| 2014-04-21 | $25.39 | $121.40 | 1,074,600 | — | — |
| 2014-04-17 | $25.36 | $121.25 | 1,295,300 | — | — |
| 2014-04-16 | $25.48 | $121.83 | 2,513,600 | — | — |
| 2014-04-15 | $24.59 | $117.57 | 2,643,100 | — | — |
| 2014-04-14 | $24.52 | $117.24 | 3,384,900 | — | — |
| 2014-04-11 | $25.01 | $119.58 | 2,513,800 | — | — |
| 2014-04-10 | $25.77 | $123.21 | 3,364,100 | — | — |
| 2014-04-09 | $26.08 | $124.69 | 2,619,400 | — | — |
| 2014-04-08 | $25.79 | $123.31 | 2,991,100 | — | — |
| 2014-04-07 | $25.98 | $124.22 | 6,659,300 | — | — |
| 2014-04-04 | $26.98 | $129.00 | 5,844,300 | — | — |
| 2014-04-03 | $27.04 | $129.28 | 3,200,900 | — | — |
| 2014-04-02 | $26.79 | $128.09 | 5,877,200 | — | — |
| 2014-04-01 | $25.66 | $122.69 | 2,395,300 | — | — |
| 2014-03-31 | $25.99 | $124.26 | 1,861,300 | — | — |
| 2014-03-28 | $25.47 | $121.78 | 1,814,000 | — | — |
| 2014-03-27 | $25.03 | $119.67 | 1,746,300 | — | — |
| 2014-03-26 | $25.25 | $120.73 | 2,100,000 | — | — |
| 2014-03-25 | $25.72 | $122.97 | 2,687,200 | — | — |
| 2014-03-24 | $25.49 | $121.87 | 2,622,100 | — | — |
| 2014-03-21 | $25.24 | $120.68 | 5,574,200 | — | — |
| 2014-03-20 | $25.53 | $122.06 | 1,438,700 | — | — |
| 2014-03-19 | $25.46 | $121.73 | 2,898,600 | — | — |
| 2014-03-18 | $25.75 | $123.12 | 1,816,100 | — | — |
| 2014-03-17 | $25.32 | $121.06 | 1,390,200 | — | — |
| 2014-03-14 | $25.25 | $120.73 | 2,461,900 | — | — |
| 2014-03-13 | $25.38 | $121.35 | 2,418,400 | — | — |
| 2014-03-12 | $25.69 | $122.83 | 3,590,100 | — | — |
| 2014-03-11 | $25.81 | $123.40 | 2,379,800 | — | — |
| 2014-03-10 | $26.08 | $124.69 | 2,968,900 | — | — |
| 2014-03-07 | $26.51 | $126.75 | 2,434,000 | — | — |
| 2014-03-06 | $26.29 | $125.70 | 2,311,500 | — | — |
| 2014-03-05 | $26.32 | $125.84 | 2,644,800 | — | — |
| 2014-03-04 | $25.99 | $124.26 | 3,751,000 | — | — |
| 2014-03-03 | $25.67 | $122.73 | 2,850,500 | — | — |
| 2014-02-28 | $25.45 | $121.68 | 3,438,800 | — | — |
| 2014-02-27 | $25.00 | $119.53 | 2,474,200 | — | — |
| 2014-02-26 | $25.03 | $119.67 | 2,763,100 | — | — |
| 2014-02-25 | $25.00 | $119.53 | 3,655,600 | — | — |
| 2014-02-24 | $24.68 | $118.00 | 3,567,300 | — | — |
| 2014-02-21 | $25.11 | $120.06 | 3,568,200 | — | — |
| 2014-02-20 | $25.34 | $121.16 | 2,380,900 | — | — |
| 2014-02-19 | $25.24 | $120.68 | 2,878,900 | — | — |
| 2014-02-18 | $25.62 | $122.49 | 3,476,500 | — | — |
| 2014-02-14 | $25.64 | $122.59 | 2,598,800 | — | — |
| 2014-02-13 | $25.40 | $121.44 | 2,796,100 | — | — |
| 2014-02-12 | $25.05 | $119.77 | 2,877,000 | — | — |
| 2014-02-11 | $25.18 | $119.49 | 3,573,800 | — | — |
| 2014-02-10 | $25.07 | $118.97 | 3,322,500 | — | — |
| 2014-02-07 | $25.47 | $120.87 | 3,169,200 | — | — |
| 2014-02-06 | $25.10 | $119.11 | 2,277,200 | — | — |
| 2014-02-05 | $24.69 | $117.17 | 3,748,200 | — | — |
| 2014-02-04 | $25.04 | $118.83 | 5,000,700 | — | — |
| 2014-02-03 | $24.45 | $116.03 | 6,790,000 | — | — |
| 2014-01-31 | $25.18 | $119.49 | 7,666,100 | — | — |
| 2014-01-30 | $25.85 | $122.67 | 11,430,300 | — | — |
| 2014-01-29 | $21.73 | $103.12 | 3,618,800 | — | — |
| 2014-01-28 | $21.80 | $103.45 | 3,537,500 | — | — |
| 2014-01-27 | $21.13 | $100.27 | 4,468,900 | — | — |
| 2014-01-24 | $21.64 | $102.69 | 3,188,300 | — | — |
| 2014-01-23 | $22.38 | $106.20 | 3,187,400 | — | — |
| 2014-01-22 | $23.23 | $110.24 | 1,735,700 | — | — |
| 2014-01-21 | $23.20 | $110.10 | 1,484,300 | — | — |
| 2014-01-17 | $23.10 | $109.62 | 1,479,500 | — | — |
| 2014-01-16 | $23.46 | $111.33 | 1,323,300 | — | — |
| 2014-01-15 | $23.67 | $112.33 | 1,650,600 | — | — |
| 2014-01-14 | $23.33 | $110.71 | 2,302,100 | — | — |
| 2014-01-13 | $22.91 | $108.72 | 2,626,400 | — | — |
| 2014-01-10 | $23.48 | $111.42 | 1,998,300 | — | — |
| 2014-01-09 | $23.36 | $110.86 | 2,281,000 | — | — |
| 2014-01-08 | $23.69 | $112.42 | 3,126,700 | — | — |
| 2014-01-07 | $23.67 | $112.33 | 1,697,200 | — | — |
| 2014-01-06 | $23.63 | $112.14 | 3,863,900 | — | — |
| 2014-01-03 | $23.85 | $113.18 | 2,709,000 | — | — |
| 2014-01-02 | $23.43 | $111.19 | 3,752,600 | — | — |