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 | $29.48 | $34.33 | 242,000 | — | — |
| 2014-12-30 | $29.65 | $34.53 | 264,500 | — | — |
| 2014-12-29 | $29.63 | $34.51 | 330,000 | — | — |
| 2014-12-26 | $29.63 | $34.51 | 261,800 | — | — |
| 2014-12-24 | $29.77 | $34.67 | 250,900 | — | — |
| 2014-12-23 | $30.20 | $35.17 | 874,000 | — | — |
| 2014-12-22 | $28.96 | $33.73 | 547,600 | — | — |
| 2014-12-19 | $28.27 | $32.93 | 542,200 | — | — |
| 2014-12-18 | $27.82 | $32.40 | 499,500 | — | — |
| 2014-12-17 | $27.31 | $31.81 | 481,800 | — | — |
| 2014-12-16 | $26.10 | $30.40 | 1,460,200 | — | — |
| 2014-12-15 | $24.22 | $28.21 | 413,300 | — | — |
| 2014-12-12 | $24.83 | $28.92 | 244,900 | — | — |
| 2014-12-11 | $25.44 | $29.63 | 232,500 | — | — |
| 2014-12-10 | $25.34 | $29.51 | 277,300 | — | — |
| 2014-12-09 | $26.01 | $30.29 | 276,900 | — | — |
| 2014-12-08 | $25.68 | $29.91 | 322,900 | — | — |
| 2014-12-05 | $26.19 | $30.50 | 501,200 | — | — |
| 2014-12-04 | $26.15 | $30.46 | 315,100 | — | — |
| 2014-12-03 | $26.86 | $31.28 | 293,500 | — | — |
| 2014-12-02 | $26.46 | $30.82 | 205,900 | — | — |
| 2014-12-01 | $26.17 | $30.48 | 228,100 | — | — |
| 2014-11-28 | $26.72 | $31.12 | 162,500 | — | — |
| 2014-11-26 | $26.60 | $30.98 | 203,200 | — | — |
| 2014-11-25 | $26.71 | $31.11 | 394,500 | — | — |
| 2014-11-24 | $26.86 | $31.28 | 385,900 | — | — |
| 2014-11-21 | $26.77 | $31.18 | 263,100 | — | — |
| 2014-11-20 | $26.82 | $31.24 | 483,500 | — | — |
| 2014-11-19 | $26.32 | $30.65 | 457,400 | — | — |
| 2014-11-18 | $26.87 | $31.29 | 446,700 | — | — |
| 2014-11-17 | $27.15 | $31.62 | 692,300 | — | — |
| 2014-11-14 | $27.79 | $32.37 | 471,500 | — | — |
| 2014-11-13 | $27.30 | $31.80 | 380,800 | — | — |
| 2014-11-12 | $27.90 | $32.49 | 323,500 | — | — |
| 2014-11-11 | $27.66 | $32.21 | 391,500 | — | — |
| 2014-11-10 | $27.37 | $31.88 | 374,600 | — | — |
| 2014-11-07 | $27.29 | $31.78 | 391,300 | — | — |
| 2014-11-06 | $26.85 | $31.27 | 576,900 | — | — |
| 2014-11-05 | $26.27 | $30.60 | 549,700 | — | — |
| 2014-11-04 | $25.94 | $30.21 | 329,400 | — | — |
| 2014-11-03 | $26.25 | $30.57 | 725,500 | — | — |
| 2014-10-31 | $25.64 | $29.86 | 711,500 | — | — |
| 2014-10-30 | $25.14 | $29.28 | 1,000,700 | — | — |
| 2014-10-29 | $24.46 | $28.49 | 765,600 | — | — |
| 2014-10-28 | $24.41 | $28.43 | 761,900 | — | — |
| 2014-10-27 | $23.65 | $27.54 | 767,800 | — | — |
| 2014-10-24 | $23.69 | $27.59 | 908,500 | — | — |
| 2014-10-23 | $23.60 | $27.49 | 1,573,300 | — | — |
| 2014-10-22 | $23.62 | $27.51 | 3,445,400 | — | — |
| 2014-10-21 | $19.38 | $22.57 | 782,600 | — | — |
| 2014-10-20 | $19.11 | $22.26 | 1,082,900 | — | — |
| 2014-10-17 | $19.07 | $22.21 | 622,000 | — | — |
| 2014-10-16 | $18.99 | $22.12 | 1,078,200 | — | — |
| 2014-10-15 | $19.42 | $22.62 | 964,100 | — | — |
| 2014-10-14 | $19.17 | $22.33 | 846,400 | — | — |
| 2014-10-13 | $19.02 | $22.15 | 757,600 | — | — |
| 2014-10-10 | $19.10 | $22.25 | 496,000 | — | — |
| 2014-10-09 | $19.63 | $22.86 | 553,300 | — | — |
| 2014-10-08 | $20.20 | $23.53 | 912,900 | — | — |
| 2014-10-07 | $20.62 | $24.02 | 811,900 | — | — |
| 2014-10-06 | $20.84 | $24.27 | 3,104,400 | — | — |
| 2014-10-03 | $23.60 | $27.49 | 219,300 | — | — |
| 2014-10-02 | $23.15 | $26.96 | 191,000 | — | — |
| 2014-10-01 | $22.92 | $26.69 | 374,500 | — | — |
| 2014-09-30 | $23.41 | $27.27 | 510,400 | — | — |
| 2014-09-29 | $23.31 | $27.15 | 355,400 | — | — |
| 2014-09-26 | $22.68 | $26.41 | 360,300 | — | — |
| 2014-09-25 | $22.50 | $26.21 | 443,200 | — | — |
| 2014-09-24 | $22.60 | $26.32 | 307,500 | — | — |
| 2014-09-23 | $22.15 | $25.80 | 282,400 | — | — |
| 2014-09-22 | $22.25 | $25.91 | 378,200 | — | — |
| 2014-09-19 | $22.80 | $26.55 | 387,000 | — | — |
| 2014-09-18 | $23.00 | $26.79 | 151,200 | — | — |
| 2014-09-17 | $22.64 | $26.37 | 133,500 | — | — |
| 2014-09-16 | $22.72 | $26.46 | 303,600 | — | — |
| 2014-09-15 | $22.82 | $26.58 | 388,000 | — | — |
| 2014-09-12 | $23.51 | $27.38 | 770,500 | — | — |
| 2014-09-11 | $23.71 | $27.61 | 213,700 | — | — |
| 2014-09-10 | $23.33 | $27.17 | 444,600 | — | — |
| 2014-09-09 | $23.13 | $26.94 | 330,600 | — | — |
| 2014-09-08 | $23.49 | $27.36 | 200,200 | — | — |
| 2014-09-05 | $23.29 | $27.13 | 252,500 | — | — |
| 2014-09-04 | $23.36 | $27.21 | 230,800 | — | — |
| 2014-09-03 | $23.74 | $27.65 | 328,700 | — | — |
| 2014-09-02 | $23.95 | $27.89 | 779,500 | — | — |
| 2014-08-29 | $23.41 | $27.27 | 555,700 | — | — |
| 2014-08-28 | $23.14 | $26.95 | 406,600 | — | — |
| 2014-08-27 | $23.14 | $26.95 | 815,700 | — | — |
| 2014-08-26 | $23.18 | $27.00 | 432,900 | — | — |
| 2014-08-25 | $23.07 | $26.87 | 246,700 | — | — |
| 2014-08-22 | $23.09 | $26.89 | 374,700 | — | — |
| 2014-08-21 | $22.99 | $26.78 | 348,900 | — | — |
| 2014-08-20 | $22.70 | $26.44 | 308,700 | — | — |
| 2014-08-19 | $22.72 | $26.46 | 268,300 | — | — |
| 2014-08-18 | $22.61 | $26.33 | 325,000 | — | — |
| 2014-08-15 | $22.25 | $25.91 | 570,800 | — | — |
| 2014-08-14 | $22.29 | $25.96 | 306,200 | — | — |
| 2014-08-13 | $22.24 | $25.90 | 494,800 | — | — |
| 2014-08-12 | $21.83 | $25.42 | 536,900 | — | — |
| 2014-08-11 | $22.26 | $25.93 | 692,800 | — | — |
| 2014-08-08 | $21.92 | $25.53 | 305,200 | — | — |
| 2014-08-07 | $21.72 | $25.30 | 671,800 | — | — |
| 2014-08-06 | $21.60 | $25.16 | 831,200 | — | — |
| 2014-08-05 | $22.03 | $25.66 | 1,024,000 | — | — |
| 2014-08-04 | $21.70 | $25.27 | 707,600 | — | — |
| 2014-08-01 | $21.24 | $24.74 | 597,900 | — | — |
| 2014-07-31 | $21.29 | $24.80 | 938,000 | — | — |
| 2014-07-30 | $21.18 | $24.67 | 548,200 | — | — |
| 2014-07-29 | $20.78 | $24.20 | 700,800 | — | — |
| 2014-07-28 | $21.13 | $24.61 | 1,126,700 | — | — |
| 2014-07-25 | $21.63 | $25.19 | 1,073,700 | — | — |
| 2014-07-24 | $21.57 | $25.12 | 2,602,700 | — | — |
| 2014-07-23 | $20.07 | $23.38 | 6,274,900 | — | — |
| 2014-07-22 | $25.36 | $29.54 | 1,003,700 | — | — |
| 2014-07-21 | $24.29 | $28.29 | 692,400 | — | — |
| 2014-07-18 | $24.29 | $28.29 | 572,300 | — | — |
| 2014-07-17 | $23.76 | $27.67 | 383,200 | — | — |
| 2014-07-16 | $24.06 | $28.02 | 391,700 | — | — |
| 2014-07-15 | $23.94 | $27.88 | 372,900 | — | — |
| 2014-07-14 | $24.49 | $28.52 | 501,600 | — | — |
| 2014-07-11 | $23.82 | $27.74 | 414,800 | — | — |
| 2014-07-10 | $24.35 | $28.36 | 485,600 | — | — |
| 2014-07-09 | $24.59 | $28.64 | 286,400 | — | — |
| 2014-07-08 | $24.71 | $28.78 | 397,800 | — | — |
| 2014-07-07 | $25.25 | $29.41 | 376,000 | — | — |
| 2014-07-03 | $25.64 | $29.86 | 182,700 | — | — |
| 2014-07-02 | $25.04 | $29.16 | 228,600 | — | — |
| 2014-07-01 | $25.09 | $29.22 | 544,600 | — | — |
| 2014-06-30 | $24.74 | $28.81 | 333,100 | — | — |
| 2014-06-27 | $24.71 | $28.78 | 1,033,400 | — | — |
| 2014-06-26 | $24.45 | $28.48 | 253,500 | — | — |
| 2014-06-25 | $24.39 | $28.41 | 434,800 | — | — |
| 2014-06-24 | $24.27 | $28.27 | 330,800 | — | — |
| 2014-06-23 | $24.94 | $29.05 | 520,200 | — | — |
| 2014-06-20 | $25.07 | $29.20 | 817,400 | — | — |
| 2014-06-19 | $25.02 | $29.14 | 278,500 | — | — |
| 2014-06-18 | $24.93 | $29.04 | 320,200 | — | — |
| 2014-06-17 | $24.86 | $28.95 | 342,500 | — | — |
| 2014-06-16 | $24.31 | $28.31 | 240,200 | — | — |
| 2014-06-13 | $24.24 | $28.23 | 557,800 | — | — |
| 2014-06-12 | $24.41 | $28.43 | 261,500 | — | — |
| 2014-06-11 | $24.75 | $28.83 | 340,900 | — | — |
| 2014-06-10 | $25.00 | $29.12 | 386,700 | — | — |
| 2014-06-09 | $25.17 | $29.31 | 448,000 | — | — |
| 2014-06-06 | $24.95 | $29.06 | 715,200 | — | — |
| 2014-06-05 | $24.28 | $28.28 | 628,500 | — | — |
| 2014-06-04 | $23.09 | $26.89 | 369,500 | — | — |
| 2014-06-03 | $23.06 | $26.86 | 213,400 | — | — |
| 2014-06-02 | $23.14 | $26.95 | 274,600 | — | — |
| 2014-05-30 | $23.47 | $27.33 | 505,200 | — | — |
| 2014-05-29 | $23.77 | $27.68 | 376,400 | — | — |
| 2014-05-28 | $23.54 | $27.42 | 333,300 | — | — |
| 2014-05-27 | $23.97 | $27.92 | 666,000 | — | — |
| 2014-05-23 | $23.37 | $27.22 | 271,500 | — | — |
| 2014-05-22 | $22.81 | $26.57 | 227,100 | — | — |
| 2014-05-21 | $22.70 | $26.44 | 333,700 | — | — |
| 2014-05-20 | $22.55 | $26.26 | 518,600 | — | — |
| 2014-05-19 | $22.98 | $26.76 | 437,600 | — | — |
| 2014-05-16 | $22.77 | $26.52 | 532,600 | — | — |
| 2014-05-15 | $22.17 | $25.82 | 637,000 | — | — |
| 2014-05-14 | $23.02 | $26.81 | 385,900 | — | — |
| 2014-05-13 | $23.43 | $27.29 | 595,600 | — | — |
| 2014-05-12 | $23.17 | $26.99 | 483,800 | — | — |
| 2014-05-09 | $22.72 | $26.46 | 616,000 | — | — |
| 2014-05-08 | $22.68 | $26.41 | 532,700 | — | — |
| 2014-05-07 | $23.25 | $27.08 | 851,400 | — | — |
| 2014-05-06 | $23.54 | $27.42 | 742,600 | — | — |
| 2014-05-05 | $23.89 | $27.82 | 636,300 | — | — |
| 2014-05-02 | $24.16 | $28.14 | 543,500 | — | — |
| 2014-05-01 | $24.02 | $27.98 | 678,100 | — | — |
| 2014-04-30 | $24.37 | $28.38 | 702,600 | — | — |
| 2014-04-29 | $23.76 | $27.67 | 1,060,500 | — | — |
| 2014-04-28 | $24.21 | $28.20 | 1,017,100 | — | — |
| 2014-04-25 | $25.03 | $29.15 | 1,255,200 | — | — |
| 2014-04-24 | $25.46 | $29.65 | 1,262,000 | — | — |
| 2014-04-23 | $25.61 | $29.83 | 2,592,800 | — | — |
| 2014-04-22 | $28.93 | $33.69 | 971,200 | — | — |
| 2014-04-21 | $28.60 | $33.31 | 622,000 | — | — |
| 2014-04-17 | $29.00 | $33.78 | 361,900 | — | — |
| 2014-04-16 | $28.89 | $33.65 | 369,400 | — | — |
| 2014-04-15 | $27.93 | $32.53 | 499,200 | — | — |
| 2014-04-14 | $27.99 | $32.60 | 535,600 | — | — |
| 2014-04-11 | $27.84 | $32.42 | 806,800 | — | — |
| 2014-04-10 | $28.53 | $33.23 | 661,000 | — | — |
| 2014-04-09 | $30.25 | $35.23 | 405,000 | — | — |
| 2014-04-08 | $29.70 | $34.59 | 507,100 | — | — |
| 2014-04-07 | $29.71 | $34.60 | 526,700 | — | — |
| 2014-04-04 | $30.43 | $35.44 | 910,200 | — | — |
| 2014-04-03 | $31.12 | $36.24 | 660,700 | — | — |
| 2014-04-02 | $31.59 | $36.79 | 543,500 | — | — |
| 2014-04-01 | $31.19 | $36.33 | 769,300 | — | — |
| 2014-03-31 | $30.46 | $35.48 | 1,555,300 | — | — |
| 2014-03-28 | $28.73 | $33.46 | 528,300 | — | — |
| 2014-03-27 | $28.76 | $33.50 | 947,800 | — | — |
| 2014-03-26 | $29.63 | $34.51 | 600,900 | — | — |
| 2014-03-25 | $30.36 | $35.36 | 614,000 | — | — |
| 2014-03-24 | $30.57 | $35.60 | 711,800 | — | — |
| 2014-03-21 | $30.88 | $35.97 | 694,900 | — | — |
| 2014-03-20 | $30.94 | $36.04 | 431,900 | — | — |
| 2014-03-19 | $31.22 | $36.36 | 524,400 | — | — |
| 2014-03-18 | $31.32 | $36.48 | 1,201,400 | — | — |
| 2014-03-17 | $29.99 | $34.93 | 646,900 | — | — |
| 2014-03-14 | $29.99 | $34.93 | 698,800 | — | — |
| 2014-03-13 | $30.10 | $35.06 | 813,300 | — | — |
| 2014-03-12 | $30.84 | $35.92 | 787,800 | — | — |
| 2014-03-11 | $30.82 | $35.90 | 1,802,800 | — | — |
| 2014-03-10 | $33.06 | $38.50 | 690,100 | — | — |
| 2014-03-07 | $33.32 | $38.81 | 960,200 | — | — |
| 2014-03-06 | $34.43 | $40.10 | 669,800 | — | — |
| 2014-03-05 | $34.93 | $40.68 | 630,400 | — | — |
| 2014-03-04 | $34.94 | $40.69 | 767,900 | — | — |
| 2014-03-03 | $33.42 | $38.92 | 645,300 | — | — |
| 2014-02-28 | $34.22 | $39.86 | 1,136,300 | — | — |
| 2014-02-27 | $35.74 | $41.63 | 846,800 | — | — |
| 2014-02-26 | $34.20 | $39.83 | 1,050,500 | — | — |
| 2014-02-25 | $34.88 | $40.62 | 575,900 | — | — |
| 2014-02-24 | $33.96 | $39.55 | 369,400 | — | — |
| 2014-02-21 | $33.34 | $38.83 | 361,400 | — | — |
| 2014-02-20 | $33.11 | $38.56 | 612,700 | — | — |
| 2014-02-19 | $32.59 | $37.96 | 497,300 | — | — |
| 2014-02-18 | $32.97 | $38.40 | 435,400 | — | — |
| 2014-02-14 | $32.36 | $37.69 | 362,200 | — | — |
| 2014-02-13 | $32.33 | $37.65 | 250,500 | — | — |
| 2014-02-12 | $32.27 | $37.58 | 384,200 | — | — |
| 2014-02-11 | $32.84 | $38.25 | 362,000 | — | — |
| 2014-02-10 | $32.89 | $38.31 | 721,700 | — | — |
| 2014-02-07 | $32.10 | $37.39 | 656,900 | — | — |
| 2014-02-06 | $31.42 | $36.59 | 546,400 | — | — |
| 2014-02-05 | $31.68 | $36.90 | 1,125,800 | — | — |
| 2014-02-04 | $32.08 | $37.36 | 1,006,000 | — | — |
| 2014-02-03 | $32.35 | $37.68 | 1,631,600 | — | — |
| 2014-01-31 | $34.27 | $39.91 | 2,870,100 | — | — |
| 2014-01-30 | $31.15 | $36.28 | 1,963,500 | — | — |
| 2014-01-29 | $30.53 | $35.56 | 500,400 | — | — |
| 2014-01-28 | $30.92 | $36.01 | 592,300 | — | — |
| 2014-01-27 | $30.82 | $35.90 | 530,300 | — | — |
| 2014-01-24 | $30.50 | $35.52 | 773,200 | — | — |
| 2014-01-23 | $32.18 | $37.48 | 382,600 | — | — |
| 2014-01-22 | $32.92 | $38.34 | 564,600 | — | — |
| 2014-01-21 | $32.80 | $38.20 | 471,700 | — | — |
| 2014-01-17 | $32.53 | $37.89 | 387,700 | — | — |
| 2014-01-16 | $32.96 | $38.39 | 352,800 | — | — |
| 2014-01-15 | $33.12 | $38.57 | 636,800 | — | — |
| 2014-01-14 | $32.79 | $38.19 | 532,100 | — | — |
| 2014-01-13 | $31.12 | $36.24 | 773,100 | — | — |
| 2014-01-10 | $31.74 | $36.97 | 1,295,400 | — | — |
| 2014-01-09 | $33.74 | $39.30 | 522,900 | — | — |
| 2014-01-08 | $33.55 | $39.07 | 355,600 | — | — |
| 2014-01-07 | $33.63 | $39.17 | 464,800 | — | — |
| 2014-01-06 | $33.45 | $38.96 | 628,600 | — | — |
| 2014-01-03 | $32.98 | $38.41 | 560,400 | — | — |
| 2014-01-02 | $32.97 | $38.40 | 518,800 | — | — |