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 | $50.03 | $77.00 | 11,000 | — | — |
| 2014-12-30 | $50.65 | $77.96 | 18,500 | — | — |
| 2014-12-29 | $50.48 | $77.69 | 9,500 | — | — |
| 2014-12-26 | $50.54 | $77.69 | 9,100 | — | — |
| 2014-12-24 | $49.88 | $76.68 | 7,600 | — | — |
| 2014-12-23 | $50.38 | $77.45 | 28,600 | — | — |
| 2014-12-22 | $50.06 | $76.96 | 31,700 | — | — |
| 2014-12-19 | $48.00 | $73.79 | 62,800 | — | — |
| 2014-12-18 | $46.88 | $72.07 | 24,200 | — | — |
| 2014-12-17 | $44.88 | $68.99 | 23,000 | — | — |
| 2014-12-16 | $43.44 | $66.78 | 15,800 | — | — |
| 2014-12-15 | $43.03 | $66.15 | 17,400 | — | — |
| 2014-12-12 | $42.15 | $64.80 | 25,400 | — | — |
| 2014-12-11 | $42.68 | $65.61 | 7,000 | — | — |
| 2014-12-10 | $42.45 | $65.26 | 12,500 | — | — |
| 2014-12-09 | $42.99 | $66.09 | 19,200 | — | — |
| 2014-12-08 | $42.33 | $65.07 | 55,700 | — | — |
| 2014-12-05 | $41.29 | $63.47 | 81,400 | — | — |
| 2014-12-04 | $40.47 | $62.21 | 35,700 | — | — |
| 2014-12-03 | $40.91 | $62.89 | 147,700 | — | — |
| 2014-12-02 | $35.84 | $55.10 | 4,800 | — | — |
| 2014-12-01 | $35.12 | $53.99 | 5,500 | — | — |
| 2014-11-28 | $35.75 | $54.96 | 11,200 | — | — |
| 2014-11-26 | $36.49 | $56.10 | 5,100 | — | — |
| 2014-11-25 | $36.78 | $56.54 | 6,000 | — | — |
| 2014-11-24 | $36.56 | $56.20 | 3,300 | — | — |
| 2014-11-21 | $36.53 | $56.16 | 11,400 | — | — |
| 2014-11-20 | $36.57 | $56.22 | 7,600 | — | — |
| 2014-11-19 | $36.76 | $56.51 | 7,300 | — | — |
| 2014-11-18 | $37.88 | $58.23 | 10,100 | — | — |
| 2014-11-17 | $37.90 | $58.26 | 9,600 | — | — |
| 2014-11-14 | $37.62 | $57.83 | 12,600 | — | — |
| 2014-11-13 | $37.50 | $57.65 | 7,000 | — | — |
| 2014-11-12 | $37.98 | $58.39 | 5,900 | — | — |
| 2014-11-11 | $37.79 | $58.09 | 7,100 | — | — |
| 2014-11-10 | $36.99 | $56.86 | 5,300 | — | — |
| 2014-11-07 | $37.15 | $57.11 | 5,800 | — | — |
| 2014-11-06 | $36.55 | $56.19 | 11,000 | — | — |
| 2014-11-05 | $36.43 | $56.00 | 9,000 | — | — |
| 2014-11-04 | $36.84 | $56.63 | 8,900 | — | — |
| 2014-11-03 | $37.11 | $57.05 | 4,200 | — | — |
| 2014-10-31 | $36.90 | $56.73 | 6,800 | — | — |
| 2014-10-30 | $36.82 | $56.60 | 13,600 | — | — |
| 2014-10-29 | $36.55 | $56.19 | 12,900 | — | — |
| 2014-10-28 | $36.17 | $55.60 | 10,000 | — | — |
| 2014-10-27 | $34.69 | $53.33 | 13,800 | — | — |
| 2014-10-24 | $35.52 | $54.60 | 14,700 | — | — |
| 2014-10-23 | $35.66 | $54.82 | 12,900 | — | — |
| 2014-10-22 | $35.98 | $55.31 | 17,200 | — | — |
| 2014-10-21 | $36.54 | $56.17 | 8,400 | — | — |
| 2014-10-20 | $36.43 | $56.00 | 6,100 | — | — |
| 2014-10-17 | $36.47 | $56.06 | 29,700 | — | — |
| 2014-10-16 | $36.61 | $56.28 | 21,700 | — | — |
| 2014-10-15 | $36.51 | $56.13 | 27,400 | — | — |
| 2014-10-14 | $36.72 | $56.45 | 11,900 | — | — |
| 2014-10-13 | $36.85 | $56.65 | 12,700 | — | — |
| 2014-10-10 | $36.67 | $56.37 | 12,700 | — | — |
| 2014-10-09 | $37.08 | $57.00 | 8,200 | — | — |
| 2014-10-08 | $37.79 | $58.09 | 35,700 | — | — |
| 2014-10-07 | $37.31 | $57.36 | 5,400 | — | — |
| 2014-10-06 | $37.83 | $58.16 | 2,100 | — | — |
| 2014-10-03 | $37.72 | $57.99 | 8,700 | — | — |
| 2014-10-02 | $37.76 | $58.05 | 14,500 | — | — |
| 2014-10-01 | $37.86 | $58.20 | 13,100 | — | — |
| 2014-09-30 | $38.10 | $58.57 | 15,900 | — | — |
| 2014-09-29 | $38.20 | $58.72 | 5,300 | — | — |
| 2014-09-26 | $38.13 | $58.62 | 9,400 | — | — |
| 2014-09-25 | $38.25 | $58.71 | 16,400 | — | — |
| 2014-09-24 | $38.48 | $59.06 | 24,200 | — | — |
| 2014-09-23 | $38.46 | $59.03 | 36,600 | — | — |
| 2014-09-22 | $38.56 | $59.18 | 34,700 | — | — |
| 2014-09-19 | $38.94 | $59.77 | 13,800 | — | — |
| 2014-09-18 | $38.88 | $59.68 | 11,900 | — | — |
| 2014-09-17 | $38.65 | $59.32 | 10,800 | — | — |
| 2014-09-16 | $38.52 | $59.12 | 16,800 | — | — |
| 2014-09-15 | $38.63 | $59.29 | 17,400 | — | — |
| 2014-09-12 | $38.51 | $59.11 | 22,100 | — | — |
| 2014-09-11 | $38.70 | $59.40 | 11,700 | — | — |
| 2014-09-10 | $38.98 | $59.83 | 9,700 | — | — |
| 2014-09-09 | $38.25 | $58.71 | 22,300 | — | — |
| 2014-09-08 | $38.49 | $59.08 | 16,100 | — | — |
| 2014-09-05 | $38.52 | $59.12 | 4,500 | — | — |
| 2014-09-04 | $38.85 | $59.63 | 14,600 | — | — |
| 2014-09-03 | $38.56 | $59.18 | 11,300 | — | — |
| 2014-09-02 | $39.45 | $60.55 | 9,600 | — | — |
| 2014-08-29 | $39.04 | $59.92 | 12,100 | — | — |
| 2014-08-28 | $38.58 | $59.22 | 17,800 | — | — |
| 2014-08-27 | $38.47 | $59.05 | 10,000 | — | — |
| 2014-08-26 | $38.34 | $58.85 | 16,600 | — | — |
| 2014-08-25 | $38.51 | $59.11 | 3,300 | — | — |
| 2014-08-22 | $38.41 | $58.95 | 2,200 | — | — |
| 2014-08-21 | $38.50 | $59.09 | 1,900 | — | — |
| 2014-08-20 | $38.51 | $59.11 | 4,900 | — | — |
| 2014-08-19 | $38.70 | $59.40 | 6,600 | — | — |
| 2014-08-18 | $39.18 | $60.14 | 5,300 | — | — |
| 2014-08-15 | $38.50 | $59.09 | 37,900 | — | — |
| 2014-08-14 | $38.57 | $59.20 | 9,200 | — | — |
| 2014-08-13 | $38.56 | $59.18 | 22,100 | — | — |
| 2014-08-12 | $38.35 | $58.86 | 10,300 | — | — |
| 2014-08-11 | $38.23 | $58.68 | 13,100 | — | — |
| 2014-08-08 | $37.23 | $57.14 | 10,100 | — | — |
| 2014-08-07 | $36.98 | $56.76 | 14,200 | — | — |
| 2014-08-06 | $37.07 | $56.90 | 3,100 | — | — |
| 2014-08-05 | $37.12 | $56.97 | 15,300 | — | — |
| 2014-08-04 | $36.82 | $56.51 | 12,800 | — | — |
| 2014-08-01 | $37.01 | $56.81 | 4,900 | — | — |
| 2014-07-31 | $36.91 | $56.65 | 10,200 | — | — |
| 2014-07-30 | $37.00 | $56.79 | 4,400 | — | — |
| 2014-07-29 | $37.16 | $57.04 | 19,000 | — | — |
| 2014-07-28 | $37.07 | $56.90 | 2,600 | — | — |
| 2014-07-25 | $37.26 | $57.19 | 4,300 | — | — |
| 2014-07-24 | $37.90 | $58.17 | 14,800 | — | — |
| 2014-07-23 | $39.13 | $60.06 | 26,500 | — | — |
| 2014-07-22 | $38.36 | $58.88 | 17,500 | — | — |
| 2014-07-21 | $37.58 | $57.68 | 14,500 | — | — |
| 2014-07-18 | $38.27 | $58.74 | 24,800 | — | — |
| 2014-07-17 | $37.47 | $57.51 | 14,100 | — | — |
| 2014-07-16 | $38.29 | $58.77 | 4,600 | — | — |
| 2014-07-15 | $38.78 | $59.52 | 6,600 | — | — |
| 2014-07-14 | $38.32 | $58.82 | 22,600 | — | — |
| 2014-07-11 | $38.38 | $58.91 | 27,100 | — | — |
| 2014-07-10 | $38.09 | $58.46 | 5,400 | — | — |
| 2014-07-09 | $39.09 | $60.00 | 3,700 | — | — |
| 2014-07-08 | $39.21 | $60.18 | 13,900 | — | — |
| 2014-07-07 | $38.94 | $59.77 | 8,400 | — | — |
| 2014-07-03 | $39.75 | $61.01 | 4,100 | — | — |
| 2014-07-02 | $39.28 | $60.29 | 4,200 | — | — |
| 2014-07-01 | $38.55 | $59.17 | 7,900 | — | — |
| 2014-06-30 | $37.49 | $57.54 | 12,600 | — | — |
| 2014-06-27 | $37.49 | $57.54 | 85,100 | — | — |
| 2014-06-26 | $37.48 | $57.53 | 8,000 | — | — |
| 2014-06-25 | $38.26 | $58.63 | 5,100 | — | — |
| 2014-06-24 | $38.25 | $58.62 | 13,900 | — | — |
| 2014-06-23 | $39.33 | $60.27 | 4,100 | — | — |
| 2014-06-20 | $39.05 | $59.84 | 17,500 | — | — |
| 2014-06-19 | $38.40 | $58.85 | 6,000 | — | — |
| 2014-06-18 | $38.99 | $59.75 | 5,700 | — | — |
| 2014-06-17 | $38.97 | $59.72 | 4,900 | — | — |
| 2014-06-16 | $38.57 | $59.11 | 3,200 | — | — |
| 2014-06-13 | $38.49 | $58.98 | 14,300 | — | — |
| 2014-06-12 | $38.98 | $59.74 | 10,800 | — | — |
| 2014-06-11 | $39.15 | $60.00 | 4,300 | — | — |
| 2014-06-10 | $39.64 | $60.75 | 6,700 | — | — |
| 2014-06-09 | $39.95 | $61.22 | 15,500 | — | — |
| 2014-06-06 | $37.81 | $57.94 | 24,100 | — | — |
| 2014-06-05 | $37.39 | $57.30 | 18,300 | — | — |
| 2014-06-04 | $37.15 | $56.93 | 6,500 | — | — |
| 2014-06-03 | $37.05 | $56.78 | 11,800 | — | — |
| 2014-06-02 | $37.15 | $56.93 | 8,500 | — | — |
| 2014-05-30 | $37.49 | $57.45 | 10,400 | — | — |
| 2014-05-29 | $37.21 | $57.02 | 15,000 | — | — |
| 2014-05-28 | $37.21 | $57.02 | 5,400 | — | — |
| 2014-05-27 | $37.46 | $57.41 | 8,800 | — | — |
| 2014-05-23 | $36.97 | $56.66 | 5,000 | — | — |
| 2014-05-22 | $36.80 | $56.39 | 4,100 | — | — |
| 2014-05-21 | $36.95 | $56.62 | 11,400 | — | — |
| 2014-05-20 | $36.58 | $56.06 | 15,400 | — | — |
| 2014-05-19 | $36.99 | $56.69 | 13,500 | — | — |
| 2014-05-16 | $37.27 | $57.12 | 16,000 | — | — |
| 2014-05-15 | $37.18 | $56.98 | 9,500 | — | — |
| 2014-05-14 | $37.10 | $56.85 | 6,500 | — | — |
| 2014-05-13 | $37.53 | $57.51 | 13,700 | — | — |
| 2014-05-12 | $38.26 | $58.63 | 30,200 | — | — |
| 2014-05-09 | $35.33 | $54.14 | 7,500 | — | — |
| 2014-05-08 | $34.81 | $53.35 | 10,700 | — | — |
| 2014-05-07 | $35.23 | $53.99 | 8,700 | — | — |
| 2014-05-06 | $33.79 | $51.78 | 15,300 | — | — |
| 2014-05-05 | $34.80 | $53.33 | 16,700 | — | — |
| 2014-05-02 | $33.95 | $52.03 | 7,000 | — | — |
| 2014-05-01 | $34.37 | $52.67 | 10,600 | — | — |
| 2014-04-30 | $34.92 | $53.51 | 6,300 | — | — |
| 2014-04-29 | $35.34 | $54.16 | 11,300 | — | — |
| 2014-04-28 | $35.81 | $54.88 | 15,100 | — | — |
| 2014-04-25 | $35.64 | $54.62 | 22,100 | — | — |
| 2014-04-24 | $36.03 | $55.21 | 5,200 | — | — |
| 2014-04-23 | $36.57 | $56.04 | 6,100 | — | — |
| 2014-04-22 | $36.75 | $56.32 | 13,000 | — | — |
| 2014-04-21 | $36.08 | $55.29 | 4,600 | — | — |
| 2014-04-17 | $35.21 | $53.96 | 13,000 | — | — |
| 2014-04-16 | $35.19 | $53.93 | 15,900 | — | — |
| 2014-04-15 | $35.08 | $53.76 | 17,600 | — | — |
| 2014-04-14 | $35.95 | $55.09 | 22,000 | — | — |
| 2014-04-11 | $35.94 | $55.08 | 17,800 | — | — |
| 2014-04-10 | $37.22 | $57.04 | 13,200 | — | — |
| 2014-04-09 | $37.57 | $57.57 | 4,300 | — | — |
| 2014-04-08 | $37.67 | $57.73 | 21,100 | — | — |
| 2014-04-07 | $37.17 | $56.96 | 9,900 | — | — |
| 2014-04-04 | $37.20 | $57.01 | 18,600 | — | — |
| 2014-04-03 | $37.53 | $57.51 | 17,300 | — | — |
| 2014-04-02 | $37.84 | $57.99 | 4,700 | — | — |
| 2014-04-01 | $37.58 | $57.59 | 15,500 | — | — |
| 2014-03-31 | $37.70 | $57.77 | 30,000 | — | — |
| 2014-03-28 | $37.56 | $57.56 | 11,700 | — | — |
| 2014-03-27 | $37.78 | $57.90 | 13,100 | — | — |
| 2014-03-26 | $38.24 | $58.42 | 12,800 | — | — |
| 2014-03-25 | $38.97 | $59.53 | 11,300 | — | — |
| 2014-03-24 | $38.97 | $59.53 | 20,900 | — | — |
| 2014-03-21 | $39.06 | $59.67 | 17,200 | — | — |
| 2014-03-20 | $38.57 | $58.92 | 11,800 | — | — |
| 2014-03-19 | $38.42 | $58.69 | 14,000 | — | — |
| 2014-03-18 | $37.98 | $58.02 | 6,500 | — | — |
| 2014-03-17 | $37.99 | $58.04 | 9,500 | — | — |
| 2014-03-14 | $37.43 | $57.18 | 22,200 | — | — |
| 2014-03-13 | $37.21 | $56.84 | 13,200 | — | — |
| 2014-03-12 | $37.39 | $57.12 | 3,800 | — | — |
| 2014-03-11 | $37.50 | $57.29 | 8,700 | — | — |
| 2014-03-10 | $37.69 | $57.58 | 10,000 | — | — |
| 2014-03-07 | $37.51 | $57.30 | 11,600 | — | — |
| 2014-03-06 | $37.46 | $57.23 | 24,000 | — | — |
| 2014-03-05 | $37.53 | $57.33 | 10,500 | — | — |
| 2014-03-04 | $38.58 | $58.94 | 20,400 | — | — |
| 2014-03-03 | $37.51 | $57.30 | 7,900 | — | — |
| 2014-02-28 | $37.96 | $57.99 | 17,500 | — | — |
| 2014-02-27 | $37.55 | $57.36 | 5,400 | — | — |
| 2014-02-26 | $37.80 | $57.75 | 19,400 | — | — |
| 2014-02-25 | $38.02 | $58.08 | 4,700 | — | — |
| 2014-02-24 | $38.03 | $58.10 | 5,400 | — | — |
| 2014-02-21 | $37.20 | $56.83 | 8,700 | — | — |
| 2014-02-20 | $37.50 | $57.29 | 4,700 | — | — |
| 2014-02-19 | $37.35 | $57.06 | 11,500 | — | — |
| 2014-02-18 | $38.11 | $58.22 | 32,500 | — | — |
| 2014-02-14 | $37.10 | $56.68 | 9,600 | — | — |
| 2014-02-13 | $37.60 | $57.44 | 3,000 | — | — |
| 2014-02-12 | $37.75 | $57.67 | 17,000 | — | — |
| 2014-02-11 | $37.26 | $56.92 | 24,000 | — | — |
| 2014-02-10 | $36.06 | $55.09 | 7,800 | — | — |
| 2014-02-07 | $36.05 | $55.07 | 16,300 | — | — |
| 2014-02-06 | $36.65 | $55.99 | 7,100 | — | — |
| 2014-02-05 | $35.95 | $54.92 | 11,700 | — | — |
| 2014-02-04 | $36.33 | $55.50 | 14,700 | — | — |
| 2014-02-03 | $36.75 | $56.14 | 15,400 | — | — |
| 2014-01-31 | $36.52 | $55.79 | 37,100 | — | — |
| 2014-01-30 | $37.56 | $57.38 | 13,100 | — | — |
| 2014-01-29 | $37.59 | $57.42 | 8,700 | — | — |
| 2014-01-28 | $38.77 | $59.23 | 11,000 | — | — |
| 2014-01-27 | $39.48 | $60.31 | 11,700 | — | — |
| 2014-01-24 | $39.66 | $60.59 | 12,400 | — | — |
| 2014-01-23 | $40.52 | $61.90 | 12,400 | — | — |
| 2014-01-22 | $40.80 | $62.33 | 6,700 | — | — |
| 2014-01-21 | $41.29 | $63.08 | 10,200 | — | — |
| 2014-01-17 | $41.22 | $62.97 | 25,500 | — | — |
| 2014-01-16 | $41.54 | $63.46 | 35,400 | — | — |
| 2014-01-15 | $39.76 | $60.74 | 24,200 | — | — |
| 2014-01-14 | $39.81 | $60.82 | 11,500 | — | — |
| 2014-01-13 | $39.46 | $60.28 | 15,700 | — | — |
| 2014-01-10 | $39.09 | $59.72 | 21,800 | — | — |
| 2014-01-09 | $38.74 | $59.18 | 12,100 | — | — |
| 2014-01-08 | $38.28 | $58.48 | 4,800 | — | — |
| 2014-01-07 | $38.63 | $59.01 | 23,500 | — | — |
| 2014-01-06 | $38.85 | $59.35 | 20,000 | — | — |
| 2014-01-03 | $38.50 | $58.81 | 21,200 | — | — |
| 2014-01-02 | $37.77 | $57.70 | 20,800 | — | — |