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
- 1973-05-03 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 | $24.07 | $26.59 | 228,800 | — | — |
| 2014-12-30 | $24.32 | $26.86 | 204,900 | — | — |
| 2014-12-29 | $23.83 | $26.32 | 262,700 | — | — |
| 2014-12-26 | $24.27 | $26.81 | 130,200 | — | — |
| 2014-12-24 | $24.19 | $26.72 | 69,300 | — | — |
| 2014-12-23 | $24.42 | $26.98 | 239,500 | — | — |
| 2014-12-22 | $24.05 | $26.57 | 307,600 | — | — |
| 2014-12-19 | $24.19 | $26.72 | 569,600 | — | — |
| 2014-12-18 | $23.80 | $26.29 | 593,400 | — | — |
| 2014-12-17 | $21.95 | $24.25 | 826,000 | — | — |
| 2014-12-16 | $20.70 | $22.87 | 1,063,500 | — | — |
| 2014-12-15 | $20.28 | $22.40 | 401,900 | — | — |
| 2014-12-12 | $21.14 | $23.35 | 442,000 | — | — |
| 2014-12-11 | $22.12 | $24.43 | 237,900 | — | — |
| 2014-12-10 | $22.43 | $24.78 | 284,500 | — | — |
| 2014-12-09 | $23.89 | $26.39 | 406,300 | — | — |
| 2014-12-08 | $24.10 | $26.62 | 147,800 | — | — |
| 2014-12-05 | $24.72 | $27.31 | 236,700 | — | — |
| 2014-12-04 | $24.43 | $26.99 | 164,700 | — | — |
| 2014-12-03 | $25.08 | $27.70 | 154,800 | — | — |
| 2014-12-02 | $24.81 | $27.41 | 473,700 | — | — |
| 2014-12-01 | $24.57 | $27.14 | 310,900 | — | — |
| 2014-11-28 | $25.25 | $27.89 | 157,700 | — | — |
| 2014-11-26 | $26.00 | $28.72 | 153,200 | — | — |
| 2014-11-25 | $26.00 | $28.72 | 551,700 | — | — |
| 2014-11-24 | $25.88 | $28.59 | 247,200 | — | — |
| 2014-11-21 | $25.78 | $28.48 | 332,400 | — | — |
| 2014-11-20 | $25.22 | $27.86 | 459,400 | — | — |
| 2014-11-19 | $24.15 | $26.68 | 185,800 | — | — |
| 2014-11-18 | $24.52 | $27.09 | 186,000 | — | — |
| 2014-11-17 | $24.74 | $27.33 | 219,600 | — | — |
| 2014-11-14 | $25.35 | $28.00 | 284,600 | — | — |
| 2014-11-13 | $25.96 | $28.68 | 194,300 | — | — |
| 2014-11-12 | $26.74 | $29.54 | 127,600 | — | — |
| 2014-11-11 | $26.65 | $29.44 | 184,000 | — | — |
| 2014-11-10 | $27.00 | $29.83 | 144,800 | — | — |
| 2014-11-07 | $27.25 | $30.10 | 292,600 | — | — |
| 2014-11-06 | $27.89 | $30.81 | 380,700 | — | — |
| 2014-11-05 | $27.85 | $30.76 | 215,200 | — | — |
| 2014-11-04 | $27.65 | $30.54 | 111,200 | — | — |
| 2014-11-03 | $27.51 | $30.39 | 158,900 | — | — |
| 2014-10-31 | $28.01 | $30.94 | 248,700 | — | — |
| 2014-10-30 | $27.40 | $30.27 | 131,800 | — | — |
| 2014-10-29 | $27.08 | $29.91 | 119,800 | — | — |
| 2014-10-28 | $27.51 | $30.39 | 266,900 | — | — |
| 2014-10-27 | $26.59 | $29.37 | 208,100 | — | — |
| 2014-10-24 | $26.68 | $29.47 | 161,900 | — | — |
| 2014-10-23 | $26.12 | $28.85 | 295,000 | — | — |
| 2014-10-22 | $25.42 | $28.08 | 233,300 | — | — |
| 2014-10-21 | $25.89 | $28.60 | 148,700 | — | — |
| 2014-10-20 | $25.09 | $27.72 | 326,100 | — | — |
| 2014-10-17 | $25.84 | $28.54 | 330,500 | — | — |
| 2014-10-16 | $24.77 | $27.36 | 254,500 | — | — |
| 2014-10-15 | $24.86 | $27.46 | 297,400 | — | — |
| 2014-10-14 | $24.47 | $27.03 | 319,000 | — | — |
| 2014-10-13 | $23.84 | $26.33 | 254,800 | — | — |
| 2014-10-10 | $23.97 | $26.48 | 279,500 | — | — |
| 2014-10-09 | $24.07 | $26.59 | 206,000 | — | — |
| 2014-10-08 | $24.73 | $27.32 | 271,400 | — | — |
| 2014-10-07 | $24.07 | $26.59 | 132,500 | — | — |
| 2014-10-06 | $24.71 | $27.30 | 123,300 | — | — |
| 2014-10-03 | $25.00 | $27.62 | 173,500 | — | — |
| 2014-10-02 | $24.68 | $27.26 | 487,200 | — | — |
| 2014-10-01 | $25.28 | $27.93 | 341,900 | — | — |
| 2014-09-30 | $26.40 | $29.16 | 320,600 | — | — |
| 2014-09-29 | $27.40 | $30.27 | 135,100 | — | — |
| 2014-09-26 | $27.48 | $30.36 | 184,500 | — | — |
| 2014-09-25 | $27.40 | $30.27 | 192,200 | — | — |
| 2014-09-24 | $28.00 | $30.93 | 165,100 | — | — |
| 2014-09-23 | $27.33 | $30.19 | 173,000 | — | — |
| 2014-09-22 | $28.03 | $30.96 | 218,800 | — | — |
| 2014-09-19 | $28.64 | $31.64 | 271,500 | — | — |
| 2014-09-18 | $29.14 | $32.19 | 185,900 | — | — |
| 2014-09-17 | $28.97 | $32.00 | 162,900 | — | — |
| 2014-09-16 | $29.18 | $32.23 | 120,000 | — | — |
| 2014-09-15 | $28.97 | $32.00 | 141,200 | — | — |
| 2014-09-12 | $29.73 | $32.84 | 190,300 | — | — |
| 2014-09-11 | $30.38 | $33.56 | 165,100 | — | — |
| 2014-09-10 | $30.18 | $33.34 | 172,500 | — | — |
| 2014-09-09 | $30.09 | $33.24 | 165,600 | — | — |
| 2014-09-08 | $30.25 | $33.42 | 89,300 | — | — |
| 2014-09-05 | $30.73 | $33.95 | 147,700 | — | — |
| 2014-09-04 | $30.64 | $33.85 | 197,400 | — | — |
| 2014-09-03 | $30.83 | $34.06 | 210,300 | — | — |
| 2014-09-02 | $31.00 | $34.24 | 306,100 | — | — |
| 2014-08-29 | $29.88 | $33.01 | 124,200 | — | — |
| 2014-08-28 | $29.81 | $32.93 | 156,900 | — | — |
| 2014-08-27 | $30.25 | $33.42 | 114,800 | — | — |
| 2014-08-26 | $30.39 | $33.57 | 174,800 | — | — |
| 2014-08-25 | $30.02 | $33.16 | 138,000 | — | — |
| 2014-08-22 | $29.53 | $32.62 | 183,200 | — | — |
| 2014-08-21 | $29.70 | $32.81 | 158,100 | — | — |
| 2014-08-20 | $29.36 | $32.43 | 179,200 | — | — |
| 2014-08-19 | $29.59 | $32.69 | 101,000 | — | — |
| 2014-08-18 | $29.61 | $32.71 | 144,900 | — | — |
| 2014-08-15 | $29.07 | $32.11 | 155,500 | — | — |
| 2014-08-14 | $28.90 | $31.92 | 107,600 | — | — |
| 2014-08-13 | $28.60 | $31.59 | 106,500 | — | — |
| 2014-08-12 | $28.10 | $31.04 | 123,200 | — | — |
| 2014-08-11 | $28.69 | $31.69 | 236,700 | — | — |
| 2014-08-08 | $27.83 | $30.74 | 306,900 | — | — |
| 2014-08-07 | $27.80 | $30.71 | 335,400 | — | — |
| 2014-08-06 | $28.78 | $31.79 | 476,400 | — | — |
| 2014-08-05 | $27.24 | $30.09 | 183,000 | — | — |
| 2014-08-04 | $27.72 | $30.62 | 224,100 | — | — |
| 2014-08-01 | $27.07 | $29.90 | 148,700 | — | — |
| 2014-07-31 | $27.23 | $30.08 | 322,400 | — | — |
| 2014-07-30 | $28.33 | $31.29 | 172,700 | — | — |
| 2014-07-29 | $28.00 | $30.93 | 257,300 | — | — |
| 2014-07-28 | $27.46 | $30.33 | 282,900 | — | — |
| 2014-07-25 | $28.43 | $31.40 | 142,200 | — | — |
| 2014-07-24 | $28.79 | $31.80 | 113,400 | — | — |
| 2014-07-23 | $28.97 | $32.00 | 177,600 | — | — |
| 2014-07-22 | $29.08 | $32.12 | 83,200 | — | — |
| 2014-07-21 | $28.98 | $32.01 | 134,800 | — | — |
| 2014-07-18 | $29.32 | $32.39 | 174,700 | — | — |
| 2014-07-17 | $28.41 | $31.38 | 185,500 | — | — |
| 2014-07-16 | $29.27 | $32.33 | 149,800 | — | — |
| 2014-07-15 | $29.44 | $32.52 | 100,200 | — | — |
| 2014-07-14 | $30.16 | $33.32 | 127,100 | — | — |
| 2014-07-11 | $29.42 | $32.50 | 132,900 | — | — |
| 2014-07-10 | $29.74 | $32.85 | 155,200 | — | — |
| 2014-07-09 | $30.34 | $33.51 | 101,900 | — | — |
| 2014-07-08 | $30.76 | $33.98 | 189,500 | — | — |
| 2014-07-07 | $31.17 | $34.43 | 109,000 | — | — |
| 2014-07-03 | $31.98 | $35.33 | 109,100 | — | — |
| 2014-07-02 | $31.63 | $34.94 | 123,700 | — | — |
| 2014-07-01 | $31.99 | $35.34 | 256,100 | — | — |
| 2014-06-30 | $31.74 | $35.06 | 192,300 | — | — |
| 2014-06-27 | $31.54 | $34.84 | 328,000 | — | — |
| 2014-06-26 | $31.52 | $34.82 | 206,400 | — | — |
| 2014-06-25 | $30.84 | $34.07 | 146,000 | — | — |
| 2014-06-24 | $30.12 | $33.27 | 185,900 | — | — |
| 2014-06-23 | $30.40 | $33.58 | 115,100 | — | — |
| 2014-06-20 | $30.88 | $34.11 | 294,100 | — | — |
| 2014-06-19 | $30.63 | $33.84 | 158,600 | — | — |
| 2014-06-18 | $30.06 | $33.21 | 159,100 | — | — |
| 2014-06-17 | $30.04 | $33.18 | 120,800 | — | — |
| 2014-06-16 | $30.04 | $33.18 | 167,100 | — | — |
| 2014-06-13 | $30.35 | $33.53 | 236,200 | — | — |
| 2014-06-12 | $30.12 | $33.27 | 153,600 | — | — |
| 2014-06-11 | $31.27 | $34.54 | 159,700 | — | — |
| 2014-06-10 | $31.46 | $34.75 | 95,700 | — | — |
| 2014-06-09 | $31.83 | $35.16 | 173,900 | — | — |
| 2014-06-06 | $31.40 | $34.69 | 345,200 | — | — |
| 2014-06-05 | $30.60 | $33.80 | 364,700 | — | — |
| 2014-06-04 | $30.08 | $33.23 | 203,000 | — | — |
| 2014-06-03 | $30.03 | $33.17 | 307,700 | — | — |
| 2014-06-02 | $30.54 | $33.74 | 195,600 | — | — |
| 2014-05-30 | $30.63 | $33.84 | 148,200 | — | — |
| 2014-05-29 | $31.06 | $34.31 | 111,800 | — | — |
| 2014-05-28 | $31.15 | $34.41 | 155,700 | — | — |
| 2014-05-27 | $31.21 | $34.48 | 259,000 | — | — |
| 2014-05-23 | $31.12 | $34.38 | 166,000 | — | — |
| 2014-05-22 | $30.99 | $34.23 | 192,800 | — | — |
| 2014-05-21 | $30.90 | $34.13 | 411,800 | — | — |
| 2014-05-20 | $30.55 | $33.75 | 543,900 | — | — |
| 2014-05-19 | $31.16 | $34.42 | 318,300 | — | — |
| 2014-05-16 | $30.79 | $34.01 | 213,500 | — | — |
| 2014-05-15 | $30.71 | $33.92 | 341,200 | — | — |
| 2014-05-14 | $30.47 | $33.66 | 243,800 | — | — |
| 2014-05-13 | $31.70 | $35.02 | 487,600 | — | — |
| 2014-05-12 | $31.95 | $35.29 | 309,800 | — | — |
| 2014-05-09 | $31.12 | $34.38 | 224,400 | — | — |
| 2014-05-08 | $31.24 | $34.51 | 344,500 | — | — |
| 2014-05-07 | $30.91 | $34.14 | 603,900 | — | — |
| 2014-05-06 | $28.24 | $31.20 | 333,500 | — | — |
| 2014-05-05 | $29.16 | $32.21 | 265,900 | — | — |
| 2014-05-02 | $30.70 | $33.91 | 166,600 | — | — |
| 2014-05-01 | $30.02 | $33.16 | 476,800 | — | — |
| 2014-04-30 | $29.60 | $32.70 | 405,600 | — | — |
| 2014-04-29 | $29.18 | $32.23 | 196,500 | — | — |
| 2014-04-28 | $29.25 | $32.31 | 257,100 | — | — |
| 2014-04-25 | $30.19 | $33.35 | 316,100 | — | — |
| 2014-04-24 | $30.60 | $33.80 | 151,600 | — | — |
| 2014-04-23 | $30.63 | $33.84 | 236,000 | — | — |
| 2014-04-22 | $30.56 | $33.76 | 369,200 | — | — |
| 2014-04-21 | $30.19 | $33.35 | 146,400 | — | — |
| 2014-04-17 | $30.49 | $33.68 | 260,000 | — | — |
| 2014-04-16 | $29.91 | $33.04 | 146,200 | — | — |
| 2014-04-15 | $29.42 | $32.50 | 175,400 | — | — |
| 2014-04-14 | $29.65 | $32.75 | 295,000 | — | — |
| 2014-04-11 | $29.73 | $32.84 | 465,900 | — | — |
| 2014-04-10 | $29.12 | $32.17 | 510,600 | — | — |
| 2014-04-09 | $28.79 | $31.80 | 239,500 | — | — |
| 2014-04-08 | $27.94 | $30.86 | 244,200 | — | — |
| 2014-04-07 | $27.16 | $30.00 | 213,100 | — | — |
| 2014-04-04 | $28.36 | $31.33 | 139,700 | — | — |
| 2014-04-03 | $29.14 | $32.19 | 92,200 | — | — |
| 2014-04-02 | $29.30 | $32.37 | 192,800 | — | — |
| 2014-04-01 | $29.14 | $32.19 | 231,900 | — | — |
| 2014-03-31 | $28.67 | $31.67 | 228,800 | — | — |
| 2014-03-28 | $28.17 | $31.12 | 191,600 | — | — |
| 2014-03-27 | $28.31 | $31.27 | 180,400 | — | — |
| 2014-03-26 | $28.79 | $31.80 | 411,200 | — | — |
| 2014-03-25 | $29.36 | $32.43 | 223,600 | — | — |
| 2014-03-24 | $29.43 | $32.51 | 185,800 | — | — |
| 2014-03-21 | $29.86 | $32.98 | 386,600 | — | — |
| 2014-03-20 | $29.70 | $32.81 | 252,000 | — | — |
| 2014-03-19 | $29.54 | $32.63 | 385,500 | — | — |
| 2014-03-18 | $29.70 | $32.81 | 262,800 | — | — |
| 2014-03-17 | $29.38 | $32.45 | 266,600 | — | — |
| 2014-03-14 | $28.57 | $31.56 | 251,300 | — | — |
| 2014-03-13 | $28.09 | $31.03 | 333,600 | — | — |
| 2014-03-12 | $28.78 | $31.79 | 279,300 | — | — |
| 2014-03-11 | $28.59 | $31.58 | 272,200 | — | — |
| 2014-03-10 | $28.62 | $31.61 | 262,100 | — | — |
| 2014-03-07 | $28.41 | $31.38 | 367,700 | — | — |
| 2014-03-06 | $28.09 | $31.03 | 436,000 | — | — |
| 2014-03-05 | $28.19 | $31.14 | 645,600 | — | — |
| 2014-03-04 | $26.39 | $29.15 | 870,000 | — | — |
| 2014-03-03 | $25.47 | $28.14 | 304,000 | — | — |
| 2014-02-28 | $24.65 | $27.23 | 275,000 | — | — |
| 2014-02-27 | $24.81 | $27.41 | 228,900 | — | — |
| 2014-02-26 | $24.81 | $27.41 | 274,900 | — | — |
| 2014-02-25 | $24.49 | $27.05 | 655,000 | — | — |
| 2014-02-24 | $23.00 | $25.41 | 563,200 | — | — |
| 2014-02-21 | $22.47 | $24.82 | 333,800 | — | — |
| 2014-02-20 | $22.73 | $25.11 | 171,800 | — | — |
| 2014-02-19 | $22.68 | $25.05 | 113,200 | — | — |
| 2014-02-18 | $23.17 | $25.59 | 127,600 | — | — |
| 2014-02-14 | $22.62 | $24.99 | 88,700 | — | — |
| 2014-02-13 | $22.71 | $25.09 | 177,200 | — | — |
| 2014-02-12 | $22.34 | $24.68 | 229,700 | — | — |
| 2014-02-11 | $21.63 | $23.89 | 109,700 | — | — |
| 2014-02-10 | $21.62 | $23.88 | 156,000 | — | — |
| 2014-02-07 | $21.48 | $23.73 | 299,500 | — | — |
| 2014-02-06 | $21.75 | $24.03 | 271,400 | — | — |
| 2014-02-05 | $21.16 | $23.37 | 203,600 | — | — |
| 2014-02-04 | $21.87 | $24.16 | 171,200 | — | — |
| 2014-02-03 | $21.62 | $23.88 | 253,700 | — | — |
| 2014-01-31 | $22.60 | $24.96 | 217,500 | — | — |
| 2014-01-30 | $23.13 | $25.55 | 180,300 | — | — |
| 2014-01-29 | $22.94 | $25.34 | 163,800 | — | — |
| 2014-01-28 | $23.47 | $25.93 | 172,100 | — | — |
| 2014-01-27 | $23.56 | $26.03 | 237,200 | — | — |
| 2014-01-24 | $23.64 | $26.11 | 277,800 | — | — |
| 2014-01-23 | $25.13 | $27.76 | 133,600 | — | — |
| 2014-01-22 | $25.37 | $28.02 | 60,900 | — | — |
| 2014-01-21 | $25.23 | $27.87 | 119,100 | — | — |
| 2014-01-17 | $25.35 | $28.00 | 81,500 | — | — |
| 2014-01-16 | $25.36 | $28.01 | 182,500 | — | — |
| 2014-01-15 | $25.46 | $28.12 | 254,200 | — | — |
| 2014-01-14 | $24.87 | $27.47 | 246,600 | — | — |
| 2014-01-13 | $24.67 | $27.25 | 505,800 | — | — |
| 2014-01-10 | $24.96 | $27.57 | 235,300 | — | — |
| 2014-01-09 | $25.30 | $27.95 | 196,200 | — | — |
| 2014-01-08 | $24.99 | $27.60 | 271,200 | — | — |
| 2014-01-07 | $25.09 | $27.72 | 183,200 | — | — |
| 2014-01-06 | $24.82 | $27.42 | 164,600 | — | — |
| 2014-01-03 | $25.37 | $28.02 | 283,400 | — | — |
| 2014-01-02 | $25.24 | $27.88 | 239,100 | — | — |