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 | $29.63 | $91.01 | 422,500 | — | — |
| 2014-12-30 | $30.44 | $93.50 | 451,800 | — | — |
| 2014-12-29 | $31.39 | $96.42 | 490,300 | — | — |
| 2014-12-26 | $30.63 | $94.08 | 248,500 | — | — |
| 2014-12-24 | $30.26 | $92.95 | 201,700 | — | — |
| 2014-12-23 | $29.72 | $91.29 | 342,200 | — | — |
| 2014-12-22 | $29.41 | $90.33 | 298,800 | — | — |
| 2014-12-19 | $29.20 | $89.69 | 1,173,700 | — | — |
| 2014-12-18 | $29.58 | $90.86 | 549,300 | — | — |
| 2014-12-17 | $28.72 | $88.22 | 666,700 | — | — |
| 2014-12-16 | $27.85 | $85.54 | 956,000 | — | — |
| 2014-12-15 | $27.64 | $84.90 | 1,092,700 | — | — |
| 2014-12-12 | $28.58 | $87.79 | 985,500 | — | — |
| 2014-12-11 | $29.10 | $89.38 | 910,000 | — | — |
| 2014-12-10 | $29.39 | $90.27 | 604,200 | — | — |
| 2014-12-09 | $29.55 | $90.76 | 702,700 | — | — |
| 2014-12-08 | $29.32 | $90.06 | 366,600 | — | — |
| 2014-12-05 | $29.36 | $90.18 | 301,900 | — | — |
| 2014-12-04 | $29.41 | $90.33 | 293,000 | — | — |
| 2014-12-03 | $29.65 | $91.07 | 373,600 | — | — |
| 2014-12-02 | $29.45 | $90.46 | 393,600 | — | — |
| 2014-12-01 | $29.04 | $89.20 | 391,700 | — | — |
| 2014-11-28 | $28.96 | $88.95 | 225,100 | — | — |
| 2014-11-26 | $28.88 | $88.71 | 268,800 | — | — |
| 2014-11-25 | $28.64 | $87.97 | 433,000 | — | — |
| 2014-11-24 | $28.62 | $87.91 | 283,900 | — | — |
| 2014-11-21 | $28.64 | $87.97 | 325,800 | — | — |
| 2014-11-20 | $28.48 | $87.48 | 198,200 | — | — |
| 2014-11-19 | $28.56 | $87.72 | 292,300 | — | — |
| 2014-11-18 | $28.74 | $88.28 | 367,100 | — | — |
| 2014-11-17 | $28.58 | $87.79 | 238,300 | — | — |
| 2014-11-14 | $28.42 | $87.29 | 377,600 | — | — |
| 2014-11-13 | $28.44 | $87.36 | 213,700 | — | — |
| 2014-11-12 | $28.74 | $88.28 | 346,700 | — | — |
| 2014-11-11 | $29.23 | $89.78 | 207,300 | — | — |
| 2014-11-10 | $29.33 | $90.09 | 270,100 | — | — |
| 2014-11-07 | $29.22 | $89.75 | 339,900 | — | — |
| 2014-11-06 | $28.94 | $88.89 | 310,900 | — | — |
| 2014-11-05 | $29.45 | $90.46 | 323,200 | — | — |
| 2014-11-04 | $29.06 | $89.26 | 429,400 | — | — |
| 2014-11-03 | $29.21 | $89.72 | 542,000 | — | — |
| 2014-10-31 | $28.85 | $88.61 | 596,300 | — | — |
| 2014-10-30 | $28.69 | $88.12 | 547,900 | — | — |
| 2014-10-29 | $28.04 | $86.13 | 446,800 | — | — |
| 2014-10-28 | $28.35 | $86.51 | 738,100 | — | — |
| 2014-10-27 | $27.83 | $84.92 | 410,700 | — | — |
| 2014-10-24 | $27.97 | $85.35 | 361,900 | — | — |
| 2014-10-23 | $27.68 | $84.47 | 501,700 | — | — |
| 2014-10-22 | $27.70 | $84.53 | 361,200 | — | — |
| 2014-10-21 | $27.59 | $84.19 | 601,700 | — | — |
| 2014-10-20 | $27.21 | $83.03 | 778,300 | — | — |
| 2014-10-17 | $26.68 | $81.41 | 459,900 | — | — |
| 2014-10-16 | $26.53 | $80.96 | 658,400 | — | — |
| 2014-10-15 | $26.42 | $80.62 | 524,500 | — | — |
| 2014-10-14 | $26.84 | $81.90 | 485,300 | — | — |
| 2014-10-13 | $26.31 | $80.29 | 271,500 | — | — |
| 2014-10-10 | $25.84 | $78.85 | 576,400 | — | — |
| 2014-10-09 | $25.78 | $78.67 | 397,800 | — | — |
| 2014-10-08 | $26.34 | $80.38 | 610,600 | — | — |
| 2014-10-07 | $25.67 | $78.33 | 334,000 | — | — |
| 2014-10-06 | $25.53 | $77.91 | 269,800 | — | — |
| 2014-10-03 | $25.49 | $77.78 | 383,100 | — | — |
| 2014-10-02 | $25.23 | $76.99 | 321,300 | — | — |
| 2014-10-01 | $25.18 | $76.84 | 1,239,800 | — | — |
| 2014-09-30 | $24.91 | $76.01 | 632,100 | — | — |
| 2014-09-29 | $25.22 | $76.96 | 319,700 | — | — |
| 2014-09-26 | $25.27 | $77.11 | 442,200 | — | — |
| 2014-09-25 | $25.22 | $76.96 | 609,300 | — | — |
| 2014-09-24 | $25.51 | $77.84 | 634,800 | — | — |
| 2014-09-23 | $25.16 | $76.78 | 749,400 | — | — |
| 2014-09-22 | $25.53 | $77.91 | 312,100 | — | — |
| 2014-09-19 | $25.93 | $79.13 | 477,900 | — | — |
| 2014-09-18 | $25.95 | $79.19 | 219,400 | — | — |
| 2014-09-17 | $26.26 | $80.13 | 189,200 | — | — |
| 2014-09-16 | $26.35 | $80.41 | 401,500 | — | — |
| 2014-09-15 | $25.73 | $78.52 | 480,300 | — | — |
| 2014-09-12 | $26.08 | $79.58 | 353,000 | — | — |
| 2014-09-11 | $26.93 | $82.18 | 236,400 | — | — |
| 2014-09-10 | $26.52 | $80.93 | 431,900 | — | — |
| 2014-09-09 | $26.56 | $81.05 | 417,600 | — | — |
| 2014-09-08 | $26.65 | $81.32 | 218,300 | — | — |
| 2014-09-05 | $26.76 | $81.66 | 138,900 | — | — |
| 2014-09-04 | $26.56 | $81.05 | 322,600 | — | — |
| 2014-09-03 | $26.51 | $80.90 | 375,500 | — | — |
| 2014-09-02 | $26.34 | $80.38 | 630,100 | — | — |
| 2014-08-29 | $26.21 | $79.98 | 187,200 | — | — |
| 2014-08-28 | $26.05 | $79.49 | 221,900 | — | — |
| 2014-08-27 | $25.91 | $79.06 | 239,700 | — | — |
| 2014-08-26 | $25.79 | $78.70 | 264,800 | — | — |
| 2014-08-25 | $25.97 | $79.25 | 157,600 | — | — |
| 2014-08-22 | $25.89 | $79.00 | 281,000 | — | — |
| 2014-08-21 | $25.89 | $79.00 | 249,800 | — | — |
| 2014-08-20 | $25.82 | $78.79 | 378,200 | — | — |
| 2014-08-19 | $25.94 | $79.16 | 254,200 | — | — |
| 2014-08-18 | $25.55 | $77.97 | 206,600 | — | — |
| 2014-08-15 | $25.56 | $78.00 | 515,200 | — | — |
| 2014-08-14 | $25.37 | $77.42 | 228,100 | — | — |
| 2014-08-13 | $25.11 | $76.62 | 190,300 | — | — |
| 2014-08-12 | $24.92 | $76.04 | 260,000 | — | — |
| 2014-08-11 | $25.07 | $76.50 | 292,100 | — | — |
| 2014-08-08 | $25.31 | $77.23 | 486,900 | — | — |
| 2014-08-07 | $24.73 | $75.46 | 716,300 | — | — |
| 2014-08-06 | $24.27 | $74.06 | 1,374,400 | — | — |
| 2014-08-05 | $24.67 | $75.28 | 716,800 | — | — |
| 2014-08-04 | $24.90 | $75.98 | 1,186,200 | — | — |
| 2014-08-01 | $25.13 | $76.68 | 982,100 | — | — |
| 2014-07-31 | $25.65 | $78.27 | 523,200 | — | — |
| 2014-07-30 | $26.29 | $80.22 | 664,700 | — | — |
| 2014-07-29 | $26.84 | $81.34 | 1,233,800 | — | — |
| 2014-07-28 | $27.18 | $82.37 | 594,700 | — | — |
| 2014-07-25 | $27.10 | $82.13 | 250,600 | — | — |
| 2014-07-24 | $27.48 | $83.28 | 195,800 | — | — |
| 2014-07-23 | $27.59 | $83.61 | 232,700 | — | — |
| 2014-07-22 | $27.73 | $84.04 | 372,900 | — | — |
| 2014-07-21 | $28.02 | $84.91 | 180,100 | — | — |
| 2014-07-18 | $28.12 | $85.22 | 299,700 | — | — |
| 2014-07-17 | $27.69 | $83.91 | 275,900 | — | — |
| 2014-07-16 | $28.05 | $85.01 | 533,700 | — | — |
| 2014-07-15 | $28.24 | $85.58 | 317,800 | — | — |
| 2014-07-14 | $28.64 | $86.79 | 329,600 | — | — |
| 2014-07-11 | $28.89 | $87.55 | 196,200 | — | — |
| 2014-07-10 | $29.14 | $88.31 | 243,500 | — | — |
| 2014-07-09 | $29.02 | $87.94 | 225,700 | — | — |
| 2014-07-08 | $29.16 | $88.37 | 334,800 | — | — |
| 2014-07-07 | $28.85 | $87.43 | 312,000 | — | — |
| 2014-07-03 | $29.02 | $87.94 | 321,800 | — | — |
| 2014-07-02 | $28.97 | $87.79 | 364,500 | — | — |
| 2014-07-01 | $29.80 | $90.31 | 660,000 | — | — |
| 2014-06-30 | $29.33 | $88.88 | 623,400 | — | — |
| 2014-06-27 | $28.90 | $87.58 | 790,600 | — | — |
| 2014-06-26 | $29.01 | $87.91 | 153,500 | — | — |
| 2014-06-25 | $29.01 | $87.91 | 497,200 | — | — |
| 2014-06-24 | $28.90 | $87.58 | 406,900 | — | — |
| 2014-06-23 | $28.78 | $87.22 | 295,100 | — | — |
| 2014-06-20 | $28.78 | $87.22 | 843,500 | — | — |
| 2014-06-19 | $28.96 | $87.76 | 311,700 | — | — |
| 2014-06-18 | $28.82 | $87.34 | 409,400 | — | — |
| 2014-06-17 | $28.44 | $86.19 | 374,000 | — | — |
| 2014-06-16 | $28.67 | $86.88 | 270,600 | — | — |
| 2014-06-13 | $28.37 | $85.97 | 147,000 | — | — |
| 2014-06-12 | $28.10 | $85.16 | 418,000 | — | — |
| 2014-06-11 | $28.21 | $85.49 | 154,300 | — | — |
| 2014-06-10 | $28.74 | $87.10 | 144,500 | — | — |
| 2014-06-09 | $28.84 | $87.40 | 158,700 | — | — |
| 2014-06-06 | $28.86 | $87.46 | 187,400 | — | — |
| 2014-06-05 | $28.80 | $87.28 | 261,800 | — | — |
| 2014-06-04 | $28.10 | $85.16 | 318,500 | — | — |
| 2014-06-03 | $28.15 | $85.31 | 621,900 | — | — |
| 2014-06-02 | $28.38 | $86.01 | 272,300 | — | — |
| 2014-05-30 | $28.46 | $86.25 | 250,700 | — | — |
| 2014-05-29 | $28.21 | $85.49 | 207,000 | — | — |
| 2014-05-28 | $28.13 | $85.25 | 294,400 | — | — |
| 2014-05-27 | $27.88 | $84.49 | 300,600 | — | — |
| 2014-05-23 | $27.76 | $84.13 | 275,400 | — | — |
| 2014-05-22 | $27.69 | $83.91 | 307,500 | — | — |
| 2014-05-21 | $27.54 | $83.46 | 338,800 | — | — |
| 2014-05-20 | $27.75 | $84.10 | 630,800 | — | — |
| 2014-05-19 | $27.94 | $84.67 | 492,300 | — | — |
| 2014-05-16 | $28.27 | $85.67 | 400,500 | — | — |
| 2014-05-15 | $27.63 | $83.73 | 542,000 | — | — |
| 2014-05-14 | $27.68 | $83.88 | 434,000 | — | — |
| 2014-05-13 | $27.60 | $83.64 | 520,900 | — | — |
| 2014-05-12 | $27.91 | $84.58 | 629,800 | — | — |
| 2014-05-09 | $28.53 | $86.46 | 572,600 | — | — |
| 2014-05-08 | $28.68 | $86.91 | 1,229,600 | — | — |
| 2014-05-07 | $28.51 | $86.40 | 1,593,100 | — | — |
| 2014-05-06 | $26.28 | $79.64 | 327,700 | — | — |
| 2014-05-05 | $26.59 | $80.58 | 420,100 | — | — |
| 2014-05-02 | $26.79 | $81.19 | 487,300 | — | — |
| 2014-05-01 | $27.77 | $84.16 | 764,300 | — | — |
| 2014-04-30 | $27.68 | $83.88 | 490,800 | — | — |
| 2014-04-29 | $27.84 | $84.37 | 914,100 | — | — |
| 2014-04-28 | $28.21 | $85.49 | 812,600 | — | — |
| 2014-04-25 | $28.03 | $84.94 | 892,200 | — | — |
| 2014-04-24 | $27.70 | $83.94 | 433,500 | — | — |
| 2014-04-23 | $27.44 | $83.16 | 334,100 | — | — |
| 2014-04-22 | $27.36 | $82.91 | 272,500 | — | — |
| 2014-04-21 | $27.23 | $82.52 | 236,100 | — | — |
| 2014-04-17 | $27.22 | $82.49 | 244,100 | — | — |
| 2014-04-16 | $27.50 | $83.34 | 442,400 | — | — |
| 2014-04-15 | $27.58 | $83.58 | 455,500 | — | — |
| 2014-04-14 | $27.53 | $82.87 | 500,400 | — | — |
| 2014-04-11 | $27.07 | $81.48 | 653,900 | — | — |
| 2014-04-10 | $26.81 | $80.70 | 367,500 | — | — |
| 2014-04-09 | $27.05 | $81.42 | 294,300 | — | — |
| 2014-04-08 | $27.17 | $81.78 | 288,500 | — | — |
| 2014-04-07 | $26.94 | $81.09 | 374,800 | — | — |
| 2014-04-04 | $26.83 | $80.76 | 405,600 | — | — |
| 2014-04-03 | $27.19 | $81.85 | 245,800 | — | — |
| 2014-04-02 | $27.07 | $81.48 | 288,400 | — | — |
| 2014-04-01 | $26.97 | $81.18 | 635,500 | — | — |
| 2014-03-31 | $27.03 | $81.36 | 437,600 | — | — |
| 2014-03-28 | $26.79 | $80.64 | 216,100 | — | — |
| 2014-03-27 | $26.78 | $80.61 | 278,400 | — | — |
| 2014-03-26 | $26.72 | $80.43 | 357,200 | — | — |
| 2014-03-25 | $26.93 | $81.06 | 296,500 | — | — |
| 2014-03-24 | $26.70 | $80.37 | 404,200 | — | — |
| 2014-03-21 | $26.79 | $80.64 | 1,059,900 | — | — |
| 2014-03-20 | $26.31 | $79.20 | 344,900 | — | — |
| 2014-03-19 | $26.60 | $80.07 | 661,300 | — | — |
| 2014-03-18 | $27.11 | $81.60 | 660,400 | — | — |
| 2014-03-17 | $27.15 | $81.72 | 327,300 | — | — |
| 2014-03-14 | $26.91 | $81.00 | 629,200 | — | — |
| 2014-03-13 | $26.93 | $81.06 | 668,300 | — | — |
| 2014-03-12 | $26.54 | $79.89 | 527,100 | — | — |
| 2014-03-11 | $25.93 | $78.05 | 522,400 | — | — |
| 2014-03-10 | $25.67 | $77.27 | 327,200 | — | — |
| 2014-03-07 | $25.97 | $78.17 | 410,500 | — | — |
| 2014-03-06 | $26.12 | $78.62 | 724,700 | — | — |
| 2014-03-05 | $26.21 | $78.90 | 395,100 | — | — |
| 2014-03-04 | $26.47 | $79.68 | 592,000 | — | — |
| 2014-03-03 | $25.75 | $77.51 | 462,300 | — | — |
| 2014-02-28 | $26.15 | $78.71 | 572,000 | — | — |
| 2014-02-27 | $25.58 | $77.00 | 266,700 | — | — |
| 2014-02-26 | $25.60 | $77.06 | 312,200 | — | — |
| 2014-02-25 | $25.50 | $76.76 | 245,700 | — | — |
| 2014-02-24 | $25.45 | $76.61 | 282,600 | — | — |
| 2014-02-21 | $25.67 | $77.27 | 357,500 | — | — |
| 2014-02-20 | $25.53 | $76.85 | 276,400 | — | — |
| 2014-02-19 | $25.11 | $75.58 | 330,900 | — | — |
| 2014-02-18 | $25.49 | $76.73 | 241,900 | — | — |
| 2014-02-14 | $25.33 | $76.25 | 272,400 | — | — |
| 2014-02-13 | $25.09 | $75.52 | 258,100 | — | — |
| 2014-02-12 | $24.72 | $74.41 | 263,700 | — | — |
| 2014-02-11 | $24.77 | $74.56 | 313,700 | — | — |
| 2014-02-10 | $24.38 | $73.39 | 261,600 | — | — |
| 2014-02-07 | $24.33 | $73.24 | 372,400 | — | — |
| 2014-02-06 | $24.06 | $72.42 | 338,300 | — | — |
| 2014-02-05 | $23.89 | $71.91 | 388,900 | — | — |
| 2014-02-04 | $23.95 | $72.09 | 806,200 | — | — |
| 2014-02-03 | $24.01 | $72.27 | 1,293,600 | — | — |
| 2014-01-31 | $24.65 | $74.20 | 538,400 | — | — |
| 2014-01-30 | $24.71 | $74.38 | 243,100 | — | — |
| 2014-01-29 | $24.32 | $73.21 | 370,100 | — | — |
| 2014-01-28 | $24.39 | $73.42 | 448,900 | — | — |
| 2014-01-27 | $24.38 | $73.39 | 414,200 | — | — |
| 2014-01-24 | $24.30 | $73.15 | 408,400 | — | — |
| 2014-01-23 | $24.62 | $74.11 | 316,600 | — | — |
| 2014-01-22 | $24.82 | $74.71 | 250,400 | — | — |
| 2014-01-21 | $24.71 | $74.38 | 785,100 | — | — |
| 2014-01-17 | $24.59 | $73.46 | 234,100 | — | — |
| 2014-01-16 | $24.67 | $73.70 | 196,700 | — | — |
| 2014-01-15 | $24.63 | $73.58 | 367,000 | — | — |
| 2014-01-14 | $24.72 | $73.85 | 416,600 | — | — |
| 2014-01-13 | $24.52 | $73.25 | 605,800 | — | — |
| 2014-01-10 | $24.58 | $73.43 | 348,600 | — | — |
| 2014-01-09 | $24.04 | $71.82 | 375,300 | — | — |
| 2014-01-08 | $23.89 | $71.37 | 505,400 | — | — |
| 2014-01-07 | $23.85 | $71.25 | 435,900 | — | — |
| 2014-01-06 | $23.53 | $70.30 | 442,400 | — | — |
| 2014-01-03 | $23.73 | $70.89 | 350,600 | — | — |
| 2014-01-02 | $23.71 | $70.83 | 368,100 | — | — |