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 | $27.37 | $41.88 | 11,500 | — | — |
| 2014-12-30 | $26.47 | $40.50 | 5,100 | — | — |
| 2014-12-29 | $26.50 | $40.16 | 17,800 | — | — |
| 2014-12-26 | $26.89 | $40.75 | 11,500 | — | — |
| 2014-12-24 | $26.25 | $39.78 | 4,100 | — | — |
| 2014-12-23 | $25.79 | $39.09 | 12,700 | — | — |
| 2014-12-22 | $25.07 | $38.00 | 9,900 | — | — |
| 2014-12-19 | $24.84 | $37.65 | 34,500 | — | — |
| 2014-12-18 | $25.44 | $38.56 | 18,200 | — | — |
| 2014-12-17 | $25.48 | $38.62 | 17,200 | — | — |
| 2014-12-16 | $25.29 | $38.33 | 16,700 | — | — |
| 2014-12-15 | $24.45 | $37.06 | 23,800 | — | — |
| 2014-12-12 | $24.51 | $37.15 | 11,000 | — | — |
| 2014-12-11 | $25.11 | $38.06 | 15,900 | — | — |
| 2014-12-10 | $24.88 | $37.71 | 17,100 | — | — |
| 2014-12-09 | $25.73 | $39.00 | 17,200 | — | — |
| 2014-12-08 | $25.16 | $38.13 | 17,700 | — | — |
| 2014-12-05 | $24.45 | $37.06 | 16,800 | — | — |
| 2014-12-04 | $23.90 | $36.22 | 15,300 | — | — |
| 2014-12-03 | $24.67 | $37.39 | 36,200 | — | — |
| 2014-12-02 | $24.04 | $36.44 | 12,000 | — | — |
| 2014-12-01 | $24.14 | $36.59 | 16,600 | — | — |
| 2014-11-28 | $24.01 | $36.39 | 17,400 | — | — |
| 2014-11-26 | $24.75 | $37.51 | 13,100 | — | — |
| 2014-11-25 | $24.83 | $37.63 | 44,500 | — | — |
| 2014-11-24 | $25.25 | $38.27 | 14,200 | — | — |
| 2014-11-21 | $25.05 | $37.97 | 11,000 | — | — |
| 2014-11-20 | $25.13 | $38.09 | 9,000 | — | — |
| 2014-11-19 | $25.36 | $38.44 | 10,700 | — | — |
| 2014-11-18 | $26.16 | $39.65 | 12,500 | — | — |
| 2014-11-17 | $25.87 | $39.21 | 14,000 | — | — |
| 2014-11-14 | $26.04 | $39.47 | 9,500 | — | — |
| 2014-11-13 | $26.35 | $39.94 | 19,000 | — | — |
| 2014-11-12 | $27.19 | $41.21 | 11,400 | — | — |
| 2014-11-11 | $26.74 | $40.53 | 19,600 | — | — |
| 2014-11-10 | $26.96 | $40.86 | 15,500 | — | — |
| 2014-11-07 | $27.07 | $41.03 | 7,100 | — | — |
| 2014-11-06 | $27.34 | $41.44 | 17,500 | — | — |
| 2014-11-05 | $27.46 | $41.62 | 16,900 | — | — |
| 2014-11-04 | $25.94 | $39.32 | 18,500 | — | — |
| 2014-11-03 | $25.53 | $38.69 | 14,300 | — | — |
| 2014-10-31 | $27.75 | $42.06 | 37,700 | — | — |
| 2014-10-30 | $27.49 | $41.66 | 15,800 | — | — |
| 2014-10-29 | $25.95 | $39.33 | 18,600 | — | — |
| 2014-10-28 | $24.88 | $37.71 | 26,600 | — | — |
| 2014-10-27 | $24.34 | $36.89 | 19,800 | — | — |
| 2014-10-24 | $24.72 | $37.47 | 13,400 | — | — |
| 2014-10-23 | $24.48 | $37.10 | 23,600 | — | — |
| 2014-10-22 | $24.19 | $36.66 | 13,900 | — | — |
| 2014-10-21 | $24.80 | $37.59 | 18,900 | — | — |
| 2014-10-20 | $24.55 | $37.21 | 32,200 | — | — |
| 2014-10-17 | $24.93 | $37.78 | 18,900 | — | — |
| 2014-10-16 | $26.01 | $39.42 | 19,400 | — | — |
| 2014-10-15 | $26.33 | $39.91 | 25,500 | — | — |
| 2014-10-14 | $25.44 | $38.56 | 50,500 | — | — |
| 2014-10-13 | $24.85 | $37.66 | 39,000 | — | — |
| 2014-10-10 | $23.18 | $35.13 | 10,800 | — | — |
| 2014-10-09 | $23.21 | $35.18 | 13,800 | — | — |
| 2014-10-08 | $23.40 | $35.47 | 44,000 | — | — |
| 2014-10-07 | $23.46 | $35.56 | 7,400 | — | — |
| 2014-10-06 | $23.17 | $35.12 | 23,000 | — | — |
| 2014-10-03 | $22.63 | $34.30 | 21,200 | — | — |
| 2014-10-02 | $22.96 | $34.80 | 11,500 | — | — |
| 2014-10-01 | $22.26 | $33.74 | 16,500 | — | — |
| 2014-09-30 | $22.78 | $34.53 | 64,200 | — | — |
| 2014-09-29 | $22.92 | $34.36 | 36,900 | — | — |
| 2014-09-26 | $23.03 | $34.52 | 10,700 | — | — |
| 2014-09-25 | $22.89 | $34.31 | 16,300 | — | — |
| 2014-09-24 | $23.09 | $34.61 | 9,200 | — | — |
| 2014-09-23 | $22.91 | $34.34 | 17,000 | — | — |
| 2014-09-22 | $23.02 | $34.51 | 15,600 | — | — |
| 2014-09-19 | $23.21 | $34.79 | 29,700 | — | — |
| 2014-09-18 | $23.67 | $35.48 | 11,400 | — | — |
| 2014-09-17 | $23.70 | $35.53 | 13,000 | — | — |
| 2014-09-16 | $23.82 | $35.71 | 13,900 | — | — |
| 2014-09-15 | $23.62 | $35.41 | 16,100 | — | — |
| 2014-09-12 | $23.77 | $35.63 | 12,900 | — | — |
| 2014-09-11 | $23.90 | $35.83 | 8,700 | — | — |
| 2014-09-10 | $23.84 | $35.74 | 9,300 | — | — |
| 2014-09-09 | $23.65 | $35.45 | 14,800 | — | — |
| 2014-09-08 | $23.70 | $35.53 | 15,400 | — | — |
| 2014-09-05 | $23.37 | $35.03 | 11,400 | — | — |
| 2014-09-04 | $23.45 | $35.15 | 21,100 | — | — |
| 2014-09-03 | $23.39 | $35.06 | 24,200 | — | — |
| 2014-09-02 | $23.20 | $34.78 | 18,300 | — | — |
| 2014-08-29 | $22.93 | $34.37 | 44,700 | — | — |
| 2014-08-28 | $22.36 | $33.52 | 20,800 | — | — |
| 2014-08-27 | $22.60 | $33.88 | 17,200 | — | — |
| 2014-08-26 | $22.42 | $33.61 | 25,600 | — | — |
| 2014-08-25 | $21.80 | $32.68 | 27,400 | — | — |
| 2014-08-22 | $21.33 | $31.98 | 16,200 | — | — |
| 2014-08-21 | $21.45 | $32.16 | 17,900 | — | — |
| 2014-08-20 | $20.64 | $30.94 | 8,400 | — | — |
| 2014-08-19 | $20.62 | $30.91 | 21,800 | — | — |
| 2014-08-18 | $20.29 | $30.42 | 26,200 | — | — |
| 2014-08-15 | $19.22 | $28.81 | 50,500 | — | — |
| 2014-08-14 | $20.24 | $30.34 | 23,300 | — | — |
| 2014-08-13 | $20.92 | $31.36 | 50,700 | — | — |
| 2014-08-12 | $23.00 | $34.48 | 14,800 | — | — |
| 2014-08-11 | $23.56 | $35.32 | 10,100 | — | — |
| 2014-08-08 | $23.17 | $34.73 | 9,900 | — | — |
| 2014-08-07 | $23.40 | $35.08 | 8,100 | — | — |
| 2014-08-06 | $23.60 | $35.38 | 8,600 | — | — |
| 2014-08-05 | $23.99 | $35.96 | 5,600 | — | — |
| 2014-08-04 | $23.92 | $35.86 | 10,400 | — | — |
| 2014-08-01 | $23.95 | $35.90 | 15,000 | — | — |
| 2014-07-31 | $23.52 | $35.26 | 15,400 | — | — |
| 2014-07-30 | $23.98 | $35.95 | 8,300 | — | — |
| 2014-07-29 | $23.80 | $35.68 | 12,900 | — | — |
| 2014-07-28 | $24.00 | $35.98 | 16,900 | — | — |
| 2014-07-25 | $23.82 | $35.71 | 22,500 | — | — |
| 2014-07-24 | $23.67 | $35.48 | 14,700 | — | — |
| 2014-07-23 | $23.63 | $35.42 | 12,800 | — | — |
| 2014-07-22 | $23.55 | $35.30 | 12,700 | — | — |
| 2014-07-21 | $23.15 | $34.70 | 11,000 | — | — |
| 2014-07-18 | $23.79 | $35.66 | 16,400 | — | — |
| 2014-07-17 | $23.25 | $34.85 | 11,200 | — | — |
| 2014-07-16 | $23.91 | $35.84 | 15,800 | — | — |
| 2014-07-15 | $23.54 | $35.29 | 10,000 | — | — |
| 2014-07-14 | $23.75 | $35.60 | 8,400 | — | — |
| 2014-07-11 | $23.72 | $35.56 | 7,400 | — | — |
| 2014-07-10 | $23.48 | $35.20 | 11,300 | — | — |
| 2014-07-09 | $23.68 | $35.50 | 8,800 | — | — |
| 2014-07-08 | $23.47 | $35.18 | 25,400 | — | — |
| 2014-07-07 | $23.63 | $35.42 | 10,900 | — | — |
| 2014-07-03 | $23.97 | $35.93 | 5,200 | — | — |
| 2014-07-02 | $23.77 | $35.63 | 11,900 | — | — |
| 2014-07-01 | $24.00 | $35.98 | 34,300 | — | — |
| 2014-06-30 | $23.63 | $35.42 | 23,500 | — | — |
| 2014-06-27 | $24.01 | $35.62 | 165,000 | — | — |
| 2014-06-26 | $23.70 | $35.16 | 9,500 | — | — |
| 2014-06-25 | $23.72 | $35.19 | 11,700 | — | — |
| 2014-06-24 | $23.21 | $34.43 | 16,400 | — | — |
| 2014-06-23 | $23.89 | $35.44 | 16,200 | — | — |
| 2014-06-20 | $23.72 | $35.19 | 38,200 | — | — |
| 2014-06-19 | $23.01 | $34.13 | 11,600 | — | — |
| 2014-06-18 | $23.36 | $34.65 | 7,300 | — | — |
| 2014-06-17 | $23.74 | $35.22 | 13,500 | — | — |
| 2014-06-16 | $24.21 | $35.91 | 21,400 | — | — |
| 2014-06-13 | $22.93 | $34.02 | 10,500 | — | — |
| 2014-06-12 | $22.96 | $34.06 | 13,200 | — | — |
| 2014-06-11 | $23.37 | $34.67 | 15,500 | — | — |
| 2014-06-10 | $23.56 | $34.95 | 7,500 | — | — |
| 2014-06-09 | $23.78 | $35.28 | 16,400 | — | — |
| 2014-06-06 | $23.73 | $35.20 | 20,500 | — | — |
| 2014-06-05 | $23.45 | $34.79 | 14,500 | — | — |
| 2014-06-04 | $22.62 | $33.56 | 20,700 | — | — |
| 2014-06-03 | $22.89 | $33.96 | 19,000 | — | — |
| 2014-06-02 | $23.72 | $35.19 | 11,100 | — | — |
| 2014-05-30 | $24.54 | $36.40 | 20,300 | — | — |
| 2014-05-29 | $24.25 | $35.97 | 10,400 | — | — |
| 2014-05-28 | $24.04 | $35.66 | 16,600 | — | — |
| 2014-05-27 | $23.91 | $35.47 | 37,200 | — | — |
| 2014-05-23 | $23.23 | $34.46 | 21,900 | — | — |
| 2014-05-22 | $23.14 | $34.33 | 24,100 | — | — |
| 2014-05-21 | $23.01 | $34.13 | 22,400 | — | — |
| 2014-05-20 | $23.14 | $34.33 | 22,700 | — | — |
| 2014-05-19 | $24.22 | $35.93 | 20,900 | — | — |
| 2014-05-16 | $25.07 | $37.19 | 15,600 | — | — |
| 2014-05-15 | $24.20 | $35.90 | 19,300 | — | — |
| 2014-05-14 | $25.27 | $37.49 | 25,500 | — | — |
| 2014-05-13 | $25.69 | $38.11 | 31,000 | — | — |
| 2014-05-12 | $24.56 | $36.43 | 21,100 | — | — |
| 2014-05-09 | $23.63 | $35.05 | 19,500 | — | — |
| 2014-05-08 | $22.91 | $33.99 | 29,900 | — | — |
| 2014-05-07 | $23.64 | $35.07 | 25,600 | — | — |
| 2014-05-06 | $23.20 | $34.42 | 23,000 | — | — |
| 2014-05-05 | $23.55 | $34.94 | 23,100 | — | — |
| 2014-05-02 | $23.14 | $34.33 | 40,100 | — | — |
| 2014-05-01 | $23.48 | $34.83 | 43,200 | — | — |
| 2014-04-30 | $24.19 | $35.89 | 23,700 | — | — |
| 2014-04-29 | $24.38 | $36.17 | 18,400 | — | — |
| 2014-04-28 | $24.50 | $36.35 | 19,600 | — | — |
| 2014-04-25 | $24.82 | $36.82 | 15,500 | — | — |
| 2014-04-24 | $25.00 | $37.09 | 25,600 | — | — |
| 2014-04-23 | $24.74 | $36.70 | 14,000 | — | — |
| 2014-04-22 | $25.05 | $37.16 | 17,500 | — | — |
| 2014-04-21 | $24.69 | $36.63 | 32,200 | — | — |
| 2014-04-17 | $25.51 | $37.84 | 8,400 | — | — |
| 2014-04-16 | $25.56 | $37.92 | 10,500 | — | — |
| 2014-04-15 | $25.25 | $37.46 | 9,800 | — | — |
| 2014-04-14 | $25.33 | $37.58 | 18,200 | — | — |
| 2014-04-11 | $25.13 | $37.28 | 19,200 | — | — |
| 2014-04-10 | $25.11 | $37.25 | 19,100 | — | — |
| 2014-04-09 | $25.98 | $38.54 | 18,700 | — | — |
| 2014-04-08 | $26.04 | $38.63 | 31,100 | — | — |
| 2014-04-07 | $26.00 | $38.57 | 32,300 | — | — |
| 2014-04-04 | $25.60 | $37.98 | 19,100 | — | — |
| 2014-04-03 | $26.43 | $39.21 | 15,800 | — | — |
| 2014-04-02 | $26.46 | $39.25 | 19,000 | — | — |
| 2014-04-01 | $26.42 | $39.19 | 15,300 | — | — |
| 2014-03-31 | $26.40 | $38.79 | 37,700 | — | — |
| 2014-03-28 | $26.50 | $38.94 | 20,600 | — | — |
| 2014-03-27 | $26.50 | $38.94 | 18,300 | — | — |
| 2014-03-26 | $26.32 | $38.68 | 17,300 | — | — |
| 2014-03-25 | $26.74 | $39.29 | 29,700 | — | — |
| 2014-03-24 | $26.85 | $39.45 | 19,400 | — | — |
| 2014-03-21 | $26.95 | $39.60 | 41,400 | — | — |
| 2014-03-20 | $28.39 | $41.72 | 15,300 | — | — |
| 2014-03-19 | $28.39 | $41.72 | 22,400 | — | — |
| 2014-03-18 | $28.75 | $42.25 | 16,800 | — | — |
| 2014-03-17 | $28.98 | $42.58 | 15,400 | — | — |
| 2014-03-14 | $28.83 | $42.36 | 21,900 | — | — |
| 2014-03-13 | $28.81 | $42.33 | 12,400 | — | — |
| 2014-03-12 | $29.19 | $42.89 | 13,700 | — | — |
| 2014-03-11 | $29.00 | $42.61 | 12,900 | — | — |
| 2014-03-10 | $29.30 | $43.05 | 37,100 | — | — |
| 2014-03-07 | $28.82 | $42.35 | 7,200 | — | — |
| 2014-03-06 | $28.49 | $41.86 | 12,500 | — | — |
| 2014-03-05 | $27.99 | $41.13 | 18,500 | — | — |
| 2014-03-04 | $28.61 | $42.04 | 36,300 | — | — |
| 2014-03-03 | $27.32 | $40.14 | 6,700 | — | — |
| 2014-02-28 | $27.41 | $40.28 | 35,900 | — | — |
| 2014-02-27 | $27.34 | $40.17 | 9,500 | — | — |
| 2014-02-26 | $27.47 | $40.37 | 12,000 | — | — |
| 2014-02-25 | $28.01 | $41.16 | 8,200 | — | — |
| 2014-02-24 | $28.09 | $41.28 | 17,500 | — | — |
| 2014-02-21 | $27.90 | $41.00 | 10,700 | — | — |
| 2014-02-20 | $27.77 | $40.81 | 7,900 | — | — |
| 2014-02-19 | $27.01 | $39.69 | 19,000 | — | — |
| 2014-02-18 | $28.08 | $41.26 | 21,800 | — | — |
| 2014-02-14 | $26.84 | $39.44 | 10,400 | — | — |
| 2014-02-13 | $26.51 | $38.95 | 12,000 | — | — |
| 2014-02-12 | $26.63 | $39.13 | 15,300 | — | — |
| 2014-02-11 | $26.62 | $39.12 | 11,200 | — | — |
| 2014-02-10 | $26.42 | $38.82 | 12,700 | — | — |
| 2014-02-07 | $26.82 | $39.41 | 21,000 | — | — |
| 2014-02-06 | $26.85 | $39.45 | 16,600 | — | — |
| 2014-02-05 | $26.13 | $38.40 | 26,300 | — | — |
| 2014-02-04 | $26.83 | $39.42 | 25,700 | — | — |
| 2014-02-03 | $27.69 | $40.69 | 37,900 | — | — |
| 2014-01-31 | $29.04 | $42.67 | 24,600 | — | — |
| 2014-01-30 | $29.41 | $43.22 | 13,900 | — | — |
| 2014-01-29 | $28.81 | $42.33 | 15,600 | — | — |
| 2014-01-28 | $29.18 | $42.88 | 18,900 | — | — |
| 2014-01-27 | $28.27 | $41.54 | 14,900 | — | — |
| 2014-01-24 | $28.82 | $42.35 | 14,900 | — | — |
| 2014-01-23 | $29.52 | $43.38 | 10,800 | — | — |
| 2014-01-22 | $29.80 | $43.79 | 7,800 | — | — |
| 2014-01-21 | $29.78 | $43.76 | 9,100 | — | — |
| 2014-01-17 | $29.82 | $43.82 | 10,600 | — | — |
| 2014-01-16 | $30.11 | $44.24 | 12,100 | — | — |
| 2014-01-15 | $30.10 | $44.23 | 6,200 | — | — |
| 2014-01-14 | $29.97 | $44.04 | 16,000 | — | — |
| 2014-01-13 | $29.68 | $43.61 | 42,800 | — | — |
| 2014-01-10 | $29.79 | $43.77 | 14,700 | — | — |
| 2014-01-09 | $29.90 | $43.94 | 12,100 | — | — |
| 2014-01-08 | $29.82 | $43.82 | 9,800 | — | — |
| 2014-01-07 | $30.59 | $44.95 | 13,300 | — | — |
| 2014-01-06 | $31.26 | $45.93 | 11,400 | — | — |
| 2014-01-03 | $31.89 | $46.86 | 25,900 | — | — |
| 2014-01-02 | $30.77 | $45.21 | 16,200 | — | — |