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 | $29.15 | $37.00 | 2,700 | — | — |
| 2014-12-30 | $29.50 | $37.44 | 22,400 | — | — |
| 2014-12-29 | $30.00 | $38.08 | 16,500 | — | — |
| 2014-12-26 | $30.04 | $38.13 | 10,000 | — | — |
| 2014-12-24 | $29.99 | $38.07 | 2,200 | — | — |
| 2014-12-23 | $30.09 | $38.19 | 2,300 | — | — |
| 2014-12-22 | $29.40 | $37.32 | 15,100 | — | — |
| 2014-12-19 | $30.70 | $38.97 | 11,200 | — | — |
| 2014-12-18 | $30.41 | $38.60 | 9,500 | — | — |
| 2014-12-17 | $28.94 | $36.73 | 17,900 | — | — |
| 2014-12-16 | $29.77 | $37.79 | 5,400 | — | — |
| 2014-12-15 | $28.41 | $36.06 | 3,500 | — | — |
| 2014-12-12 | $29.43 | $37.35 | 2,300 | — | — |
| 2014-12-11 | $30.15 | $38.27 | 10,700 | — | — |
| 2014-12-10 | $30.06 | $38.15 | 3,300 | — | — |
| 2014-12-09 | $30.28 | $38.43 | 2,900 | — | — |
| 2014-12-08 | $30.27 | $38.42 | 1,600 | — | — |
| 2014-12-05 | $30.70 | $38.97 | 4,300 | — | — |
| 2014-12-04 | $29.75 | $37.76 | 4,900 | — | — |
| 2014-12-03 | $30.41 | $38.60 | 8,200 | — | — |
| 2014-12-02 | $30.57 | $38.80 | 2,500 | — | — |
| 2014-12-01 | $30.66 | $38.92 | 45,500 | — | — |
| 2014-11-28 | $32.40 | $41.12 | 14,800 | — | — |
| 2014-11-26 | $33.00 | $41.89 | 16,600 | — | — |
| 2014-11-25 | $32.52 | $41.28 | 17,600 | — | — |
| 2014-11-24 | $33.10 | $42.01 | 18,300 | — | — |
| 2014-11-21 | $33.07 | $41.98 | 3,600 | — | — |
| 2014-11-20 | $33.56 | $42.60 | 4,500 | — | — |
| 2014-11-19 | $34.32 | $43.56 | 5,500 | — | — |
| 2014-11-18 | $34.08 | $43.26 | 6,900 | — | — |
| 2014-11-17 | $33.87 | $42.99 | 48,500 | — | — |
| 2014-11-14 | $34.40 | $43.66 | 64,900 | — | — |
| 2014-11-13 | $33.82 | $42.93 | 44,500 | — | — |
| 2014-11-12 | $34.13 | $43.32 | 42,100 | — | — |
| 2014-11-11 | $34.10 | $43.28 | 43,500 | — | — |
| 2014-11-10 | $34.89 | $44.29 | 41,100 | — | — |
| 2014-11-07 | $33.71 | $42.79 | 18,500 | — | — |
| 2014-11-06 | $32.81 | $41.65 | 18,800 | — | — |
| 2014-11-05 | $31.77 | $40.32 | 15,300 | — | — |
| 2014-11-04 | $32.79 | $41.62 | 16,100 | — | — |
| 2014-11-03 | $34.24 | $43.21 | 5,400 | — | — |
| 2014-10-31 | $34.02 | $42.93 | 6,400 | — | — |
| 2014-10-30 | $33.25 | $41.96 | 14,200 | — | — |
| 2014-10-29 | $30.94 | $39.04 | 10,900 | — | — |
| 2014-10-28 | $29.78 | $37.58 | 7,400 | — | — |
| 2014-10-27 | $28.80 | $36.34 | 6,300 | — | — |
| 2014-10-24 | $28.41 | $35.85 | 9,400 | — | — |
| 2014-10-23 | $27.66 | $34.90 | 7,600 | — | — |
| 2014-10-22 | $28.60 | $36.09 | 4,600 | — | — |
| 2014-10-21 | $28.49 | $35.95 | 9,300 | — | — |
| 2014-10-20 | $29.18 | $36.82 | 12,400 | — | — |
| 2014-10-17 | $31.00 | $39.12 | 10,800 | — | — |
| 2014-10-16 | $29.80 | $37.60 | 9,000 | — | — |
| 2014-10-15 | $29.03 | $36.63 | 9,500 | — | — |
| 2014-10-14 | $28.95 | $36.53 | 14,700 | — | — |
| 2014-10-13 | $30.08 | $37.96 | 8,800 | — | — |
| 2014-10-10 | $30.78 | $38.84 | 6,500 | — | — |
| 2014-10-09 | $30.77 | $38.83 | 9,000 | — | — |
| 2014-10-08 | $31.60 | $39.87 | 6,300 | — | — |
| 2014-10-07 | $31.26 | $39.45 | 3,700 | — | — |
| 2014-10-06 | $31.77 | $40.09 | 5,300 | — | — |
| 2014-10-03 | $31.75 | $40.06 | 7,700 | — | — |
| 2014-10-02 | $31.66 | $39.95 | 8,000 | — | — |
| 2014-10-01 | $30.66 | $38.69 | 12,500 | — | — |
| 2014-09-30 | $30.10 | $37.98 | 23,900 | — | — |
| 2014-09-29 | $27.88 | $35.18 | 9,500 | — | — |
| 2014-09-26 | $28.60 | $36.09 | 3,000 | — | — |
| 2014-09-25 | $28.30 | $35.71 | 5,900 | — | — |
| 2014-09-24 | $29.27 | $36.93 | 4,800 | — | — |
| 2014-09-23 | $28.11 | $35.47 | 12,500 | — | — |
| 2014-09-22 | $28.01 | $35.34 | 13,900 | — | — |
| 2014-09-19 | $28.95 | $36.53 | 10,700 | — | — |
| 2014-09-18 | $26.70 | $33.69 | 3,000 | — | — |
| 2014-09-17 | $27.40 | $34.58 | 1,600 | — | — |
| 2014-09-16 | $27.82 | $35.11 | 12,900 | — | — |
| 2014-09-15 | $26.94 | $33.99 | 4,000 | — | — |
| 2014-09-12 | $26.83 | $33.86 | 2,600 | — | — |
| 2014-09-11 | $27.66 | $34.90 | 4,300 | — | — |
| 2014-09-10 | $27.32 | $34.47 | 12,800 | — | — |
| 2014-09-09 | $26.84 | $33.87 | 8,500 | — | — |
| 2014-09-08 | $27.36 | $34.52 | 6,400 | — | — |
| 2014-09-05 | $27.19 | $34.31 | 3,200 | — | — |
| 2014-09-04 | $26.43 | $33.35 | 8,900 | — | — |
| 2014-09-03 | $27.08 | $34.17 | 2,600 | — | — |
| 2014-09-02 | $26.87 | $33.91 | 3,400 | — | — |
| 2014-08-29 | $27.09 | $34.18 | 1,200 | — | — |
| 2014-08-28 | $27.04 | $34.12 | 1,100 | — | — |
| 2014-08-27 | $27.56 | $34.78 | 700 | — | — |
| 2014-08-26 | $28.41 | $35.85 | 4,000 | — | — |
| 2014-08-25 | $27.92 | $35.23 | 2,100 | — | — |
| 2014-08-22 | $27.28 | $34.42 | 1,500 | — | — |
| 2014-08-21 | $27.17 | $34.28 | 1,400 | — | — |
| 2014-08-20 | $27.62 | $34.85 | 1,200 | — | — |
| 2014-08-19 | $27.81 | $35.09 | 4,200 | — | — |
| 2014-08-18 | $27.62 | $34.85 | 2,500 | — | — |
| 2014-08-15 | $26.84 | $33.87 | 6,400 | — | — |
| 2014-08-14 | $27.45 | $34.64 | 1,200 | — | — |
| 2014-08-13 | $27.69 | $34.94 | 5,700 | — | — |
| 2014-08-12 | $28.02 | $35.36 | 2,000 | — | — |
| 2014-08-11 | $28.61 | $36.10 | 3,700 | — | — |
| 2014-08-08 | $28.54 | $36.01 | 11,600 | — | — |
| 2014-08-07 | $28.36 | $35.79 | 2,200 | — | — |
| 2014-08-06 | $27.73 | $34.99 | 3,000 | — | — |
| 2014-08-05 | $27.52 | $34.73 | 3,000 | — | — |
| 2014-08-04 | $27.12 | $34.22 | 6,900 | — | — |
| 2014-08-01 | $27.25 | $34.39 | 7,300 | — | — |
| 2014-07-31 | $27.99 | $35.32 | 9,100 | — | — |
| 2014-07-30 | $29.58 | $37.33 | 5,900 | — | — |
| 2014-07-29 | $30.36 | $38.31 | 4,100 | — | — |
| 2014-07-28 | $30.51 | $38.50 | 6,700 | — | — |
| 2014-07-25 | $30.96 | $39.07 | 6,400 | — | — |
| 2014-07-24 | $31.38 | $39.60 | 2,800 | — | — |
| 2014-07-23 | $31.81 | $40.14 | 5,300 | — | — |
| 2014-07-22 | $31.55 | $39.81 | 3,600 | — | — |
| 2014-07-21 | $30.78 | $38.84 | 6,400 | — | — |
| 2014-07-18 | $31.14 | $39.29 | 7,700 | — | — |
| 2014-07-17 | $31.11 | $39.26 | 4,400 | — | — |
| 2014-07-16 | $31.05 | $39.18 | 5,300 | — | — |
| 2014-07-15 | $31.60 | $39.87 | 5,000 | — | — |
| 2014-07-14 | $31.31 | $39.51 | 7,000 | — | — |
| 2014-07-11 | $30.72 | $38.76 | 5,600 | — | — |
| 2014-07-10 | $30.80 | $38.87 | 9,100 | — | — |
| 2014-07-09 | $30.97 | $39.08 | 5,800 | — | — |
| 2014-07-08 | $31.13 | $39.28 | 19,000 | — | — |
| 2014-07-07 | $31.93 | $40.29 | 12,100 | — | — |
| 2014-07-03 | $32.16 | $40.58 | 2,800 | — | — |
| 2014-07-02 | $32.32 | $40.78 | 29,000 | — | — |
| 2014-07-01 | $32.22 | $40.66 | 27,800 | — | — |
| 2014-06-30 | $31.20 | $39.37 | 50,400 | — | — |
| 2014-06-27 | $32.96 | $41.59 | 189,600 | — | — |
| 2014-06-26 | $35.12 | $44.32 | 18,400 | — | — |
| 2014-06-25 | $35.44 | $44.72 | 12,800 | — | — |
| 2014-06-24 | $35.25 | $44.48 | 18,800 | — | — |
| 2014-06-23 | $34.75 | $43.85 | 14,700 | — | — |
| 2014-06-20 | $34.75 | $43.85 | 21,800 | — | — |
| 2014-06-19 | $34.17 | $43.12 | 15,400 | — | — |
| 2014-06-18 | $34.80 | $43.91 | 15,300 | — | — |
| 2014-06-17 | $34.80 | $43.91 | 14,700 | — | — |
| 2014-06-16 | $35.02 | $44.19 | 18,400 | — | — |
| 2014-06-13 | $35.00 | $44.17 | 6,800 | — | — |
| 2014-06-12 | $35.34 | $44.59 | 6,800 | — | — |
| 2014-06-11 | $35.28 | $44.52 | 1,700 | — | — |
| 2014-06-10 | $35.76 | $45.12 | 2,800 | — | — |
| 2014-06-09 | $35.77 | $45.14 | 7,700 | — | — |
| 2014-06-06 | $35.64 | $44.97 | 6,500 | — | — |
| 2014-06-05 | $35.82 | $45.20 | 7,400 | — | — |
| 2014-06-04 | $34.00 | $42.90 | 8,400 | — | — |
| 2014-06-03 | $32.78 | $41.36 | 5,400 | — | — |
| 2014-06-02 | $32.20 | $40.63 | 3,300 | — | — |
| 2014-05-30 | $31.93 | $40.29 | 5,900 | — | — |
| 2014-05-29 | $31.31 | $39.51 | 3,800 | — | — |
| 2014-05-28 | $31.59 | $39.86 | 6,300 | — | — |
| 2014-05-27 | $32.00 | $40.38 | 6,200 | — | — |
| 2014-05-23 | $31.57 | $39.84 | 3,600 | — | — |
| 2014-05-22 | $30.78 | $38.84 | 3,300 | — | — |
| 2014-05-21 | $31.30 | $39.50 | 18,500 | — | — |
| 2014-05-20 | $31.06 | $39.19 | 8,500 | — | — |
| 2014-05-19 | $31.07 | $39.21 | 6,800 | — | — |
| 2014-05-16 | $30.80 | $38.87 | 7,200 | — | — |
| 2014-05-15 | $30.40 | $38.36 | 2,500 | — | — |
| 2014-05-14 | $30.90 | $38.99 | 5,500 | — | — |
| 2014-05-13 | $31.30 | $39.50 | 5,700 | — | — |
| 2014-05-12 | $31.42 | $39.65 | 5,800 | — | — |
| 2014-05-09 | $30.66 | $38.69 | 3,900 | — | — |
| 2014-05-08 | $31.17 | $39.33 | 5,400 | — | — |
| 2014-05-07 | $32.10 | $40.51 | 2,000 | — | — |
| 2014-05-06 | $31.75 | $40.06 | 2,500 | — | — |
| 2014-05-05 | $33.01 | $41.65 | 2,800 | — | — |
| 2014-05-02 | $32.96 | $41.59 | 2,100 | — | — |
| 2014-05-01 | $33.02 | $41.67 | 3,300 | — | — |
| 2014-04-30 | $32.85 | $41.45 | 2,600 | — | — |
| 2014-04-29 | $32.90 | $41.52 | 1,600 | — | — |
| 2014-04-28 | $34.00 | $42.90 | 3,100 | — | — |
| 2014-04-25 | $32.90 | $41.52 | 2,000 | — | — |
| 2014-04-24 | $33.28 | $41.99 | 4,800 | — | — |
| 2014-04-23 | $33.92 | $42.80 | 3,600 | — | — |
| 2014-04-22 | $33.58 | $42.37 | 2,300 | — | — |
| 2014-04-21 | $33.94 | $42.83 | 5,500 | — | — |
| 2014-04-17 | $34.00 | $42.90 | 2,200 | — | — |
| 2014-04-16 | $34.00 | $42.90 | 9,500 | — | — |
| 2014-04-15 | $34.60 | $43.66 | 4,000 | — | — |
| 2014-04-14 | $35.00 | $44.17 | 7,900 | — | — |
| 2014-04-11 | $34.40 | $43.41 | 1,500 | — | — |
| 2014-04-10 | $35.00 | $44.17 | 29,500 | — | — |
| 2014-04-09 | $34.36 | $43.36 | 4,800 | — | — |
| 2014-04-08 | $33.27 | $41.98 | 3,900 | — | — |
| 2014-04-07 | $33.71 | $42.54 | 6,100 | — | — |
| 2014-04-04 | $32.70 | $41.26 | 3,600 | — | — |
| 2014-04-03 | $31.94 | $40.30 | 1,400 | — | — |
| 2014-04-02 | $31.57 | $39.84 | 2,000 | — | — |
| 2014-04-01 | $31.07 | $39.21 | 5,100 | — | — |
| 2014-03-31 | $30.53 | $38.52 | 4,200 | — | — |
| 2014-03-28 | $30.02 | $37.88 | 2,400 | — | — |
| 2014-03-27 | $29.60 | $37.35 | 2,200 | — | — |
| 2014-03-26 | $29.65 | $37.41 | 2,800 | — | — |
| 2014-03-25 | $29.00 | $36.59 | 6,300 | — | — |
| 2014-03-24 | $29.25 | $36.91 | 1,500 | — | — |
| 2014-03-21 | $29.20 | $36.85 | 12,500 | — | — |
| 2014-03-20 | $28.61 | $36.10 | 1,700 | — | — |
| 2014-03-19 | $28.49 | $35.95 | 7,300 | — | — |
| 2014-03-18 | $28.60 | $36.09 | 2,100 | — | — |
| 2014-03-17 | $28.50 | $35.96 | 1,900 | — | — |
| 2014-03-14 | $28.50 | $35.96 | 2,300 | — | — |
| 2014-03-13 | $28.60 | $36.09 | 5,100 | — | — |
| 2014-03-12 | $28.90 | $36.47 | 6,400 | — | — |
| 2014-03-11 | $28.25 | $35.65 | 8,200 | — | — |
| 2014-03-10 | $27.72 | $34.98 | 9,300 | — | — |
| 2014-03-07 | $28.41 | $35.85 | 8,000 | — | — |
| 2014-03-06 | $28.75 | $36.28 | 3,600 | — | — |
| 2014-03-05 | $27.98 | $35.31 | 8,900 | — | — |
| 2014-03-04 | $27.70 | $34.95 | 3,800 | — | — |
| 2014-03-03 | $27.61 | $34.84 | 4,500 | — | — |
| 2014-02-28 | $26.50 | $33.44 | 34,500 | — | — |
| 2014-02-27 | $26.28 | $33.16 | 31,700 | — | — |
| 2014-02-26 | $26.48 | $33.41 | 38,900 | — | — |
| 2014-02-25 | $26.20 | $33.06 | 5,100 | — | — |
| 2014-02-24 | $26.02 | $32.83 | 3,100 | — | — |
| 2014-02-21 | $26.25 | $33.12 | 2,700 | — | — |
| 2014-02-20 | $26.21 | $33.07 | 2,500 | — | — |
| 2014-02-19 | $26.37 | $33.28 | 5,700 | — | — |
| 2014-02-18 | $26.99 | $34.06 | 4,400 | — | — |
| 2014-02-14 | $27.23 | $34.36 | 2,300 | — | — |
| 2014-02-13 | $26.94 | $33.99 | 4,000 | — | — |
| 2014-02-12 | $27.41 | $34.59 | 4,600 | — | — |
| 2014-02-11 | $26.29 | $33.17 | 6,400 | — | — |
| 2014-02-10 | $26.50 | $33.44 | 20,400 | — | — |
| 2014-02-07 | $27.66 | $34.90 | 6,500 | — | — |
| 2014-02-06 | $27.01 | $34.08 | 2,700 | — | — |
| 2014-02-05 | $27.40 | $34.58 | 4,000 | — | — |
| 2014-02-04 | $28.70 | $36.22 | 6,400 | — | — |
| 2014-02-03 | $27.53 | $34.74 | 30,700 | — | — |
| 2014-01-31 | $29.73 | $37.52 | 4,200 | — | — |
| 2014-01-30 | $30.83 | $38.90 | 4,600 | — | — |
| 2014-01-29 | $31.00 | $39.12 | 2,200 | — | — |
| 2014-01-28 | $31.12 | $39.27 | 2,900 | — | — |
| 2014-01-27 | $32.26 | $40.71 | 8,600 | — | — |
| 2014-01-24 | $33.00 | $41.64 | 17,800 | — | — |
| 2014-01-23 | $33.53 | $42.31 | 12,600 | — | — |
| 2014-01-22 | $33.90 | $42.78 | 8,500 | — | — |
| 2014-01-21 | $34.10 | $43.03 | 11,400 | — | — |
| 2014-01-17 | $33.93 | $42.82 | 23,100 | — | — |
| 2014-01-16 | $35.47 | $44.76 | 2,000 | — | — |
| 2014-01-15 | $35.20 | $44.42 | 10,300 | — | — |
| 2014-01-14 | $34.25 | $43.22 | 21,100 | — | — |
| 2014-01-13 | $31.62 | $39.90 | 9,900 | — | — |
| 2014-01-10 | $31.05 | $39.18 | 9,000 | — | — |
| 2014-01-09 | $30.40 | $38.36 | 7,800 | — | — |
| 2014-01-08 | $30.45 | $38.42 | 13,600 | — | — |
| 2014-01-07 | $28.89 | $36.46 | 7,000 | — | — |
| 2014-01-06 | $28.87 | $36.43 | 2,100 | — | — |
| 2014-01-03 | $28.41 | $35.85 | 700 | — | — |
| 2014-01-02 | $28.15 | $35.52 | 4,300 | — | — |