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 | $19.79 | $19.98 | 1,021,600 | — | — |
| 2014-12-30 | $19.95 | $20.14 | 941,600 | — | — |
| 2014-12-29 | $20.14 | $20.33 | 642,900 | — | — |
| 2014-12-26 | $20.28 | $20.47 | 762,700 | — | — |
| 2014-12-24 | $20.37 | $20.56 | 518,800 | — | — |
| 2014-12-23 | $20.17 | $20.36 | 1,008,700 | — | — |
| 2014-12-22 | $20.16 | $20.35 | 1,466,000 | — | — |
| 2014-12-19 | $19.83 | $20.02 | 3,138,300 | — | — |
| 2014-12-18 | $20.08 | $20.27 | 2,427,900 | — | — |
| 2014-12-17 | $19.61 | $19.79 | 1,587,300 | — | — |
| 2014-12-16 | $18.96 | $19.14 | 2,067,200 | — | — |
| 2014-12-15 | $19.09 | $19.27 | 1,496,300 | — | — |
| 2014-12-12 | $19.31 | $19.49 | 999,400 | — | — |
| 2014-12-11 | $19.56 | $19.74 | 1,058,600 | — | — |
| 2014-12-10 | $19.51 | $19.69 | 1,349,000 | — | — |
| 2014-12-09 | $20.03 | $20.22 | 2,086,100 | — | — |
| 2014-12-08 | $19.77 | $19.96 | 1,462,300 | — | — |
| 2014-12-05 | $20.18 | $20.37 | 1,164,600 | — | — |
| 2014-12-04 | $20.00 | $20.19 | 1,758,400 | — | — |
| 2014-12-03 | $20.21 | $20.40 | 2,408,400 | — | — |
| 2014-12-02 | $19.77 | $19.96 | 1,141,600 | — | — |
| 2014-12-01 | $19.63 | $19.81 | 1,636,700 | — | — |
| 2014-11-28 | $19.85 | $19.98 | 3,343,700 | — | — |
| 2014-11-26 | $19.98 | $20.11 | 1,551,700 | — | — |
| 2014-11-25 | $19.50 | $19.62 | 1,824,900 | — | — |
| 2014-11-24 | $19.75 | $19.88 | 1,671,700 | — | — |
| 2014-11-21 | $19.44 | $19.56 | 1,199,100 | — | — |
| 2014-11-20 | $19.14 | $19.26 | 1,471,200 | — | — |
| 2014-11-19 | $19.08 | $19.20 | 2,099,800 | — | — |
| 2014-11-18 | $19.20 | $19.32 | 1,848,900 | — | — |
| 2014-11-17 | $18.79 | $18.91 | 1,350,500 | — | — |
| 2014-11-14 | $19.08 | $19.20 | 1,723,100 | — | — |
| 2014-11-13 | $18.87 | $18.99 | 2,369,900 | — | — |
| 2014-11-12 | $19.23 | $19.35 | 1,373,300 | — | — |
| 2014-11-11 | $19.05 | $19.17 | 1,184,800 | — | — |
| 2014-11-10 | $19.19 | $19.31 | 2,316,300 | — | — |
| 2014-11-07 | $19.04 | $19.16 | 4,760,600 | — | — |
| 2014-11-06 | $19.30 | $19.42 | 3,445,200 | — | — |
| 2014-11-05 | $19.10 | $19.22 | 4,467,600 | — | — |
| 2014-11-04 | $18.46 | $18.58 | 1,935,700 | — | — |
| 2014-11-03 | $18.49 | $18.61 | 2,157,800 | — | — |
| 2014-10-31 | $18.40 | $18.52 | 1,811,900 | — | — |
| 2014-10-30 | $17.79 | $17.90 | 2,969,200 | — | — |
| 2014-10-29 | $17.82 | $17.93 | 2,641,400 | — | — |
| 2014-10-28 | $17.93 | $18.04 | 2,922,500 | — | — |
| 2014-10-27 | $17.80 | $17.91 | 2,957,500 | — | — |
| 2014-10-24 | $18.11 | $18.22 | 3,793,800 | — | — |
| 2014-10-23 | $17.82 | $17.93 | 5,559,400 | — | — |
| 2014-10-22 | $17.38 | $17.49 | 3,845,000 | — | — |
| 2014-10-21 | $17.83 | $17.94 | 3,848,100 | — | — |
| 2014-10-20 | $17.31 | $17.42 | 3,326,100 | — | — |
| 2014-10-17 | $16.79 | $16.90 | 2,312,400 | — | — |
| 2014-10-16 | $16.77 | $16.88 | 3,642,900 | — | — |
| 2014-10-15 | $16.53 | $16.63 | 4,632,700 | — | — |
| 2014-10-14 | $16.42 | $16.52 | 3,731,700 | — | — |
| 2014-10-13 | $16.16 | $16.26 | 4,662,300 | — | — |
| 2014-10-10 | $16.53 | $16.63 | 6,192,600 | — | — |
| 2014-10-09 | $17.97 | $18.08 | 2,718,800 | — | — |
| 2014-10-08 | $18.66 | $18.78 | 3,992,900 | — | — |
| 2014-10-07 | $18.09 | $18.20 | 2,335,200 | — | — |
| 2014-10-06 | $18.43 | $18.55 | 2,918,400 | — | — |
| 2014-10-03 | $18.35 | $18.47 | 4,223,500 | — | — |
| 2014-10-02 | $18.74 | $18.86 | 2,701,300 | — | — |
| 2014-10-01 | $18.77 | $18.89 | 3,772,800 | — | — |
| 2014-09-30 | $19.39 | $19.51 | 2,959,300 | — | — |
| 2014-09-29 | $19.61 | $19.73 | 2,117,800 | — | — |
| 2014-09-26 | $19.55 | $19.67 | 2,076,100 | — | — |
| 2014-09-25 | $19.51 | $19.63 | 4,438,500 | — | — |
| 2014-09-24 | $19.88 | $20.01 | 2,478,400 | — | — |
| 2014-09-23 | $19.66 | $19.78 | 2,426,500 | — | — |
| 2014-09-22 | $20.16 | $20.29 | 1,792,000 | — | — |
| 2014-09-19 | $20.47 | $20.60 | 2,288,200 | — | — |
| 2014-09-18 | $20.72 | $20.85 | 1,159,500 | — | — |
| 2014-09-17 | $20.57 | $20.70 | 2,036,900 | — | — |
| 2014-09-16 | $20.66 | $20.79 | 3,431,900 | — | — |
| 2014-09-15 | $20.20 | $20.33 | 1,923,100 | — | — |
| 2014-09-12 | $20.26 | $20.39 | 2,296,500 | — | — |
| 2014-09-11 | $20.57 | $20.70 | 4,767,100 | — | — |
| 2014-09-10 | $20.01 | $20.14 | 1,853,100 | — | — |
| 2014-09-09 | $20.12 | $20.25 | 3,197,800 | — | — |
| 2014-09-08 | $20.03 | $20.16 | 2,273,700 | — | — |
| 2014-09-05 | $20.21 | $20.34 | 1,995,300 | — | — |
| 2014-09-04 | $20.13 | $20.26 | 2,784,700 | — | — |
| 2014-09-03 | $20.36 | $20.49 | 1,942,300 | — | — |
| 2014-09-02 | $20.57 | $20.64 | 2,177,400 | — | — |
| 2014-08-29 | $20.59 | $20.66 | 1,778,000 | — | — |
| 2014-08-28 | $20.30 | $20.37 | 1,751,000 | — | — |
| 2014-08-27 | $20.23 | $20.30 | 1,496,900 | — | — |
| 2014-08-26 | $20.24 | $20.31 | 2,055,100 | — | — |
| 2014-08-25 | $20.08 | $20.15 | 1,915,100 | — | — |
| 2014-08-22 | $20.14 | $20.21 | 3,533,400 | — | — |
| 2014-08-21 | $20.13 | $20.20 | 3,716,700 | — | — |
| 2014-08-20 | $19.95 | $20.02 | 4,074,900 | — | — |
| 2014-08-19 | $19.56 | $19.63 | 1,638,900 | — | — |
| 2014-08-18 | $19.38 | $19.45 | 2,668,900 | — | — |
| 2014-08-15 | $19.13 | $19.20 | 3,353,800 | — | — |
| 2014-08-14 | $18.96 | $19.02 | 2,514,700 | — | — |
| 2014-08-13 | $18.84 | $18.90 | 1,381,000 | — | — |
| 2014-08-12 | $18.77 | $18.83 | 1,519,600 | — | — |
| 2014-08-11 | $18.73 | $18.79 | 1,635,500 | — | — |
| 2014-08-08 | $18.71 | $18.77 | 1,422,600 | — | — |
| 2014-08-07 | $18.51 | $18.57 | 2,407,200 | — | — |
| 2014-08-06 | $18.76 | $18.82 | 2,069,700 | — | — |
| 2014-08-05 | $18.57 | $18.63 | 3,096,900 | — | — |
| 2014-08-04 | $18.54 | $18.60 | 3,632,400 | — | — |
| 2014-08-01 | $18.27 | $18.33 | 2,227,800 | — | — |
| 2014-07-31 | $18.22 | $18.28 | 3,266,900 | — | — |
| 2014-07-30 | $18.70 | $18.76 | 2,262,700 | — | — |
| 2014-07-29 | $18.66 | $18.72 | 5,229,800 | — | — |
| 2014-07-28 | $18.68 | $18.74 | 6,087,000 | — | — |
| 2014-07-25 | $18.29 | $18.35 | 6,485,400 | — | — |
| 2014-07-24 | $18.12 | $18.18 | 9,243,900 | — | — |
| 2014-07-23 | $19.26 | $19.33 | 2,843,900 | — | — |
| 2014-07-22 | $19.84 | $19.91 | 1,953,200 | — | — |
| 2014-07-21 | $19.70 | $19.77 | 2,532,500 | — | — |
| 2014-07-18 | $19.60 | $19.67 | 2,104,300 | — | — |
| 2014-07-17 | $19.46 | $19.53 | 3,016,600 | — | — |
| 2014-07-16 | $19.78 | $19.85 | 1,974,700 | — | — |
| 2014-07-15 | $19.84 | $19.91 | 1,287,600 | — | — |
| 2014-07-14 | $20.00 | $20.07 | 1,306,000 | — | — |
| 2014-07-11 | $19.91 | $19.98 | 1,235,400 | — | — |
| 2014-07-10 | $20.00 | $20.07 | 1,363,500 | — | — |
| 2014-07-09 | $19.98 | $20.05 | 1,790,300 | — | — |
| 2014-07-08 | $19.91 | $19.98 | 1,962,300 | — | — |
| 2014-07-07 | $20.02 | $20.09 | 1,429,000 | — | — |
| 2014-07-03 | $20.01 | $20.08 | 1,760,300 | — | — |
| 2014-07-02 | $19.90 | $19.97 | 1,614,700 | — | — |
| 2014-07-01 | $19.78 | $19.85 | 2,725,600 | — | — |
| 2014-06-30 | $19.60 | $19.67 | 2,244,700 | — | — |
| 2014-06-27 | $19.45 | $19.52 | 2,360,400 | — | — |
| 2014-06-26 | $19.28 | $19.35 | 1,247,300 | — | — |
| 2014-06-25 | $19.33 | $19.40 | 2,009,400 | — | — |
| 2014-06-24 | $19.34 | $19.41 | 3,585,800 | — | — |
| 2014-06-23 | $19.61 | $19.68 | 2,142,600 | — | — |
| 2014-06-20 | $19.42 | $19.49 | 3,280,500 | — | — |
| 2014-06-19 | $19.17 | $19.24 | 1,475,600 | — | — |
| 2014-06-18 | $19.14 | $19.21 | 1,714,700 | — | — |
| 2014-06-17 | $19.11 | $19.18 | 2,920,400 | — | — |
| 2014-06-16 | $19.11 | $19.18 | 2,365,900 | — | — |
| 2014-06-13 | $19.12 | $19.19 | 1,007,100 | — | — |
| 2014-06-12 | $19.11 | $19.18 | 956,900 | — | — |
| 2014-06-11 | $19.22 | $19.29 | 3,304,100 | — | — |
| 2014-06-10 | $19.25 | $19.32 | 3,200,000 | — | — |
| 2014-06-09 | $19.05 | $19.12 | 2,192,300 | — | — |
| 2014-06-06 | $18.89 | $18.95 | 1,868,400 | — | — |
| 2014-06-05 | $18.52 | $18.58 | 1,710,300 | — | — |
| 2014-06-04 | $18.41 | $18.47 | 3,238,200 | — | — |
| 2014-06-03 | $18.03 | $18.09 | 931,600 | — | — |
| 2014-06-02 | $17.96 | $18.02 | 1,200,800 | — | — |
| 2014-05-30 | $17.80 | $17.86 | 1,997,900 | — | — |
| 2014-05-29 | $17.94 | $18.00 | 936,000 | — | — |
| 2014-05-28 | $17.94 | $18.00 | 1,645,500 | — | — |
| 2014-05-27 | $17.98 | $18.04 | 2,519,000 | — | — |
| 2014-05-23 | $17.94 | $18.00 | 994,200 | — | — |
| 2014-05-22 | $18.01 | $18.07 | 1,373,500 | — | — |
| 2014-05-21 | $17.96 | $18.02 | 1,583,300 | — | — |
| 2014-05-20 | $17.77 | $17.83 | 1,489,800 | — | — |
| 2014-05-19 | $17.98 | $18.04 | 1,732,600 | — | — |
| 2014-05-16 | $17.81 | $17.87 | 1,324,000 | — | — |
| 2014-05-15 | $17.60 | $17.66 | 3,097,300 | — | — |
| 2014-05-14 | $17.78 | $17.84 | 1,888,500 | — | — |
| 2014-05-13 | $17.89 | $17.95 | 2,235,400 | — | — |
| 2014-05-12 | $18.02 | $18.08 | 1,010,800 | — | — |
| 2014-05-09 | $17.67 | $17.73 | 1,942,300 | — | — |
| 2014-05-08 | $17.62 | $17.68 | 2,162,500 | — | — |
| 2014-05-07 | $17.63 | $17.69 | 2,338,500 | — | — |
| 2014-05-06 | $17.64 | $17.64 | 2,100,100 | — | — |
| 2014-05-05 | $17.74 | $17.74 | 1,622,700 | — | — |
| 2014-05-02 | $17.76 | $17.76 | 2,395,400 | — | — |
| 2014-05-01 | $17.57 | $17.57 | 3,407,300 | — | — |
| 2014-04-30 | $17.67 | $17.67 | 2,255,200 | — | — |
| 2014-04-29 | $17.58 | $17.58 | 3,245,300 | — | — |
| 2014-04-28 | $17.30 | $17.30 | 3,801,400 | — | — |
| 2014-04-25 | $17.32 | $17.32 | 7,192,300 | — | — |
| 2014-04-24 | $18.24 | $18.24 | 7,295,700 | — | — |
| 2014-04-23 | $19.18 | $19.18 | 1,937,800 | — | — |
| 2014-04-22 | $19.38 | $19.38 | 1,673,200 | — | — |
| 2014-04-21 | $19.03 | $19.03 | 1,371,600 | — | — |
| 2014-04-17 | $19.04 | $19.04 | 2,207,500 | — | — |
| 2014-04-16 | $18.79 | $18.79 | 3,396,500 | — | — |
| 2014-04-15 | $18.75 | $18.75 | 3,776,200 | — | — |
| 2014-04-14 | $18.60 | $18.60 | 2,677,700 | — | — |
| 2014-04-11 | $18.89 | $18.89 | 1,821,400 | — | — |
| 2014-04-10 | $19.02 | $19.02 | 2,518,900 | — | — |
| 2014-04-09 | $19.74 | $19.74 | 1,341,600 | — | — |
| 2014-04-08 | $19.46 | $19.46 | 1,726,700 | — | — |
| 2014-04-07 | $19.43 | $19.43 | 1,918,300 | — | — |
| 2014-04-04 | $19.77 | $19.77 | 3,379,700 | — | — |
| 2014-04-03 | $20.37 | $20.37 | 2,227,900 | — | — |
| 2014-04-02 | $20.34 | $20.34 | 2,734,800 | — | — |
| 2014-04-01 | $20.07 | $20.07 | 2,162,500 | — | — |
| 2014-03-31 | $19.89 | $19.89 | 1,307,900 | — | — |
| 2014-03-28 | $19.52 | $19.52 | 1,806,700 | — | — |
| 2014-03-27 | $19.38 | $19.38 | 3,075,100 | — | — |
| 2014-03-26 | $19.71 | $19.71 | 1,721,400 | — | — |
| 2014-03-25 | $20.13 | $20.13 | 2,813,400 | — | — |
| 2014-03-24 | $19.94 | $19.94 | 1,312,200 | — | — |
| 2014-03-21 | $20.15 | $20.15 | 2,728,900 | — | — |
| 2014-03-20 | $20.21 | $20.21 | 2,120,100 | — | — |
| 2014-03-19 | $19.62 | $19.62 | 1,611,200 | — | — |
| 2014-03-18 | $19.84 | $19.84 | 1,713,400 | — | — |
| 2014-03-17 | $19.41 | $19.41 | 2,026,800 | — | — |
| 2014-03-14 | $19.28 | $19.28 | 1,629,000 | — | — |
| 2014-03-13 | $19.25 | $19.25 | 3,558,700 | — | — |
| 2014-03-12 | $19.69 | $19.69 | 2,694,400 | — | — |
| 2014-03-11 | $19.61 | $19.61 | 2,797,600 | — | — |
| 2014-03-10 | $19.65 | $19.65 | 2,387,200 | — | — |
| 2014-03-07 | $20.23 | $20.23 | 3,086,400 | — | — |
| 2014-03-06 | $19.85 | $19.85 | 3,237,600 | — | — |
| 2014-03-05 | $19.91 | $19.91 | 2,565,200 | — | — |
| 2014-03-04 | $20.06 | $20.06 | 2,650,300 | — | — |
| 2014-03-03 | $19.93 | $19.93 | 2,527,800 | — | — |
| 2014-02-28 | $20.28 | $20.28 | 3,559,300 | — | — |
| 2014-02-27 | $20.17 | $20.17 | 2,685,800 | — | — |
| 2014-02-26 | $20.09 | $20.09 | 3,966,900 | — | — |
| 2014-02-25 | $20.02 | $20.02 | 3,182,000 | — | — |
| 2014-02-24 | $20.19 | $20.19 | 5,540,600 | — | — |
| 2014-02-21 | $20.23 | $20.23 | 3,753,300 | — | — |
| 2014-02-20 | $20.46 | $20.46 | 4,977,700 | — | — |
| 2014-02-19 | $20.13 | $20.13 | 4,744,500 | — | — |
| 2014-02-18 | $19.82 | $19.82 | 3,212,800 | — | — |
| 2014-02-14 | $19.87 | $19.87 | 5,135,900 | — | — |
| 2014-02-13 | $19.25 | $19.25 | 5,908,800 | — | — |
| 2014-02-12 | $19.23 | $19.23 | 2,945,900 | — | — |
| 2014-02-11 | $19.33 | $19.33 | 4,711,400 | — | — |
| 2014-02-10 | $19.03 | $19.03 | 1,900,100 | — | — |
| 2014-02-07 | $19.07 | $19.07 | 2,609,500 | — | — |
| 2014-02-06 | $18.87 | $18.87 | 3,042,300 | — | — |
| 2014-02-05 | $18.72 | $18.72 | 3,680,400 | — | — |
| 2014-02-04 | $18.41 | $18.41 | 2,224,900 | — | — |
| 2014-02-03 | $18.30 | $18.30 | 4,257,000 | — | — |
| 2014-01-31 | $18.81 | $18.81 | 2,501,200 | — | — |
| 2014-01-30 | $19.09 | $19.09 | 2,839,800 | — | — |
| 2014-01-29 | $18.84 | $18.84 | 4,115,300 | — | — |
| 2014-01-28 | $19.19 | $19.19 | 3,909,000 | — | — |
| 2014-01-27 | $18.92 | $18.92 | 3,793,800 | — | — |
| 2014-01-24 | $19.16 | $19.16 | 4,651,600 | — | — |
| 2014-01-23 | $19.68 | $19.68 | 8,111,800 | — | — |
| 2014-01-22 | $19.58 | $19.58 | 6,336,600 | — | — |
| 2014-01-21 | $19.19 | $19.19 | 5,233,400 | — | — |
| 2014-01-17 | $19.49 | $19.49 | 3,268,900 | — | — |
| 2014-01-16 | $19.52 | $19.52 | 5,855,500 | — | — |
| 2014-01-15 | $19.75 | $19.75 | 7,453,400 | — | — |
| 2014-01-14 | $18.98 | $18.98 | 5,330,500 | — | — |
| 2014-01-13 | $18.20 | $18.20 | 5,474,200 | — | — |
| 2014-01-10 | $18.09 | $18.09 | 2,151,100 | — | — |
| 2014-01-09 | $17.98 | $17.98 | 4,228,000 | — | — |
| 2014-01-08 | $17.96 | $17.96 | 3,197,700 | — | — |
| 2014-01-07 | $17.73 | $17.73 | 1,695,200 | — | — |
| 2014-01-06 | $17.58 | $17.58 | 2,276,700 | — | — |
| 2014-01-03 | $17.56 | $17.56 | 1,947,600 | — | — |
| 2014-01-02 | $17.63 | $17.63 | 2,665,800 | — | — |