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 | $42.37 | $72.25 | 201,200 | — | — |
| 2014-12-30 | $42.00 | $71.62 | 150,200 | — | — |
| 2014-12-29 | $42.13 | $71.84 | 220,400 | — | — |
| 2014-12-26 | $42.05 | $71.70 | 172,000 | — | — |
| 2014-12-24 | $41.58 | $70.90 | 92,500 | — | — |
| 2014-12-23 | $41.46 | $70.70 | 264,700 | — | — |
| 2014-12-22 | $41.13 | $70.13 | 381,200 | — | — |
| 2014-12-19 | $40.58 | $69.19 | 574,400 | — | — |
| 2014-12-18 | $43.53 | $74.23 | 502,300 | — | — |
| 2014-12-17 | $44.03 | $75.08 | 273,800 | — | — |
| 2014-12-16 | $41.97 | $71.57 | 295,100 | — | — |
| 2014-12-15 | $42.98 | $73.29 | 241,900 | — | — |
| 2014-12-12 | $43.79 | $74.67 | 157,300 | — | — |
| 2014-12-11 | $44.91 | $76.58 | 126,800 | — | — |
| 2014-12-10 | $45.47 | $77.53 | 275,100 | — | — |
| 2014-12-09 | $45.90 | $78.27 | 215,400 | — | — |
| 2014-12-08 | $44.62 | $76.08 | 149,600 | — | — |
| 2014-12-05 | $46.07 | $78.56 | 85,400 | — | — |
| 2014-12-04 | $46.11 | $78.62 | 127,600 | — | — |
| 2014-12-03 | $46.79 | $79.78 | 250,000 | — | — |
| 2014-12-02 | $45.54 | $77.65 | 273,000 | — | — |
| 2014-12-01 | $44.44 | $75.78 | 184,300 | — | — |
| 2014-11-28 | $45.23 | $77.12 | 82,900 | — | — |
| 2014-11-26 | $45.82 | $78.13 | 168,200 | — | — |
| 2014-11-25 | $45.53 | $77.64 | 106,100 | — | — |
| 2014-11-24 | $46.25 | $78.86 | 179,600 | — | — |
| 2014-11-21 | $46.11 | $78.62 | 159,300 | — | — |
| 2014-11-20 | $45.91 | $78.28 | 129,300 | — | — |
| 2014-11-19 | $45.34 | $77.31 | 256,400 | — | — |
| 2014-11-18 | $45.41 | $77.43 | 176,700 | — | — |
| 2014-11-17 | $44.85 | $76.48 | 217,900 | — | — |
| 2014-11-14 | $44.63 | $76.10 | 149,300 | — | — |
| 2014-11-13 | $44.06 | $75.13 | 107,000 | — | — |
| 2014-11-12 | $44.81 | $76.41 | 139,600 | — | — |
| 2014-11-11 | $44.94 | $76.63 | 225,300 | — | — |
| 2014-11-10 | $44.42 | $75.74 | 136,400 | — | — |
| 2014-11-07 | $43.98 | $74.99 | 88,200 | — | — |
| 2014-11-06 | $43.81 | $74.70 | 142,600 | — | — |
| 2014-11-05 | $43.43 | $74.05 | 79,800 | — | — |
| 2014-11-04 | $43.49 | $74.16 | 146,900 | — | — |
| 2014-11-03 | $43.60 | $74.34 | 179,800 | — | — |
| 2014-10-31 | $43.90 | $74.86 | 195,100 | — | — |
| 2014-10-30 | $43.61 | $74.36 | 210,300 | — | — |
| 2014-10-29 | $42.38 | $72.26 | 209,500 | — | — |
| 2014-10-28 | $42.35 | $72.21 | 373,700 | — | — |
| 2014-10-27 | $41.12 | $70.12 | 125,800 | — | — |
| 2014-10-24 | $41.39 | $70.58 | 115,200 | — | — |
| 2014-10-23 | $41.53 | $70.64 | 195,100 | — | — |
| 2014-10-22 | $40.43 | $68.77 | 154,700 | — | — |
| 2014-10-21 | $40.83 | $69.45 | 324,200 | — | — |
| 2014-10-20 | $39.73 | $67.58 | 205,800 | — | — |
| 2014-10-17 | $40.58 | $69.03 | 263,500 | — | — |
| 2014-10-16 | $40.14 | $68.28 | 400,200 | — | — |
| 2014-10-15 | $38.58 | $65.63 | 340,800 | — | — |
| 2014-10-14 | $38.48 | $65.46 | 249,400 | — | — |
| 2014-10-13 | $37.58 | $63.93 | 234,100 | — | — |
| 2014-10-10 | $37.32 | $63.48 | 185,400 | — | — |
| 2014-10-09 | $37.52 | $63.82 | 125,600 | — | — |
| 2014-10-08 | $38.72 | $65.86 | 169,700 | — | — |
| 2014-10-07 | $38.39 | $65.30 | 127,900 | — | — |
| 2014-10-06 | $39.19 | $66.66 | 116,900 | — | — |
| 2014-10-03 | $39.43 | $67.07 | 106,600 | — | — |
| 2014-10-02 | $39.44 | $67.09 | 119,900 | — | — |
| 2014-10-01 | $39.08 | $66.48 | 248,800 | — | — |
| 2014-09-30 | $39.80 | $67.70 | 326,400 | — | — |
| 2014-09-29 | $40.55 | $68.98 | 161,100 | — | — |
| 2014-09-26 | $40.38 | $68.69 | 271,800 | — | — |
| 2014-09-25 | $40.79 | $69.39 | 148,100 | — | — |
| 2014-09-24 | $41.19 | $70.07 | 168,400 | — | — |
| 2014-09-23 | $40.59 | $69.05 | 231,100 | — | — |
| 2014-09-22 | $40.71 | $69.25 | 236,600 | — | — |
| 2014-09-19 | $40.65 | $69.15 | 323,700 | — | — |
| 2014-09-18 | $41.67 | $70.88 | 571,500 | — | — |
| 2014-09-17 | $39.49 | $67.17 | 559,400 | — | — |
| 2014-09-16 | $36.41 | $61.94 | 222,900 | — | — |
| 2014-09-15 | $35.78 | $60.86 | 130,900 | — | — |
| 2014-09-12 | $35.70 | $60.73 | 84,400 | — | — |
| 2014-09-11 | $35.92 | $61.10 | 56,600 | — | — |
| 2014-09-10 | $35.94 | $61.14 | 89,900 | — | — |
| 2014-09-09 | $35.55 | $60.47 | 69,500 | — | — |
| 2014-09-08 | $36.09 | $61.39 | 79,700 | — | — |
| 2014-09-05 | $36.05 | $61.32 | 71,500 | — | — |
| 2014-09-04 | $36.27 | $61.70 | 96,500 | — | — |
| 2014-09-03 | $36.49 | $62.07 | 69,700 | — | — |
| 2014-09-02 | $36.65 | $62.34 | 68,700 | — | — |
| 2014-08-29 | $36.51 | $62.11 | 95,200 | — | — |
| 2014-08-28 | $36.12 | $61.44 | 125,100 | — | — |
| 2014-08-27 | $36.22 | $61.61 | 138,200 | — | — |
| 2014-08-26 | $35.70 | $60.73 | 187,100 | — | — |
| 2014-08-25 | $35.39 | $60.20 | 92,800 | — | — |
| 2014-08-22 | $35.17 | $59.83 | 138,300 | — | — |
| 2014-08-21 | $35.42 | $60.25 | 120,300 | — | — |
| 2014-08-20 | $35.30 | $60.05 | 66,300 | — | — |
| 2014-08-19 | $35.57 | $60.51 | 81,800 | — | — |
| 2014-08-18 | $34.92 | $59.40 | 117,400 | — | — |
| 2014-08-15 | $34.47 | $58.63 | 168,400 | — | — |
| 2014-08-14 | $34.07 | $57.95 | 84,500 | — | — |
| 2014-08-13 | $34.18 | $58.14 | 93,000 | — | — |
| 2014-08-12 | $34.13 | $58.06 | 81,500 | — | — |
| 2014-08-11 | $34.82 | $59.23 | 80,500 | — | — |
| 2014-08-08 | $34.43 | $58.57 | 169,900 | — | — |
| 2014-08-07 | $33.90 | $57.67 | 121,500 | — | — |
| 2014-08-06 | $33.51 | $57.00 | 98,200 | — | — |
| 2014-08-05 | $32.54 | $55.35 | 81,000 | — | — |
| 2014-08-04 | $32.60 | $55.45 | 77,700 | — | — |
| 2014-08-01 | $32.20 | $54.77 | 148,000 | — | — |
| 2014-07-31 | $32.45 | $55.20 | 121,600 | — | — |
| 2014-07-30 | $33.06 | $56.24 | 60,200 | — | — |
| 2014-07-29 | $32.81 | $55.81 | 71,000 | — | — |
| 2014-07-28 | $32.66 | $55.56 | 98,500 | — | — |
| 2014-07-25 | $33.00 | $56.13 | 88,000 | — | — |
| 2014-07-24 | $33.56 | $57.09 | 221,500 | — | — |
| 2014-07-23 | $34.02 | $57.87 | 127,100 | — | — |
| 2014-07-22 | $33.91 | $57.68 | 57,500 | — | — |
| 2014-07-21 | $33.59 | $57.14 | 91,600 | — | — |
| 2014-07-18 | $33.81 | $57.51 | 147,600 | — | — |
| 2014-07-17 | $33.07 | $56.25 | 135,900 | — | — |
| 2014-07-16 | $33.05 | $56.22 | 105,500 | — | — |
| 2014-07-15 | $33.02 | $56.17 | 62,000 | — | — |
| 2014-07-14 | $33.54 | $57.05 | 154,600 | — | — |
| 2014-07-11 | $33.81 | $57.51 | 80,500 | — | — |
| 2014-07-10 | $33.98 | $57.63 | 110,800 | — | — |
| 2014-07-09 | $34.25 | $58.09 | 166,800 | — | — |
| 2014-07-08 | $33.99 | $57.65 | 251,100 | — | — |
| 2014-07-07 | $34.19 | $57.99 | 136,700 | — | — |
| 2014-07-03 | $34.81 | $59.04 | 81,800 | — | — |
| 2014-07-02 | $34.62 | $58.72 | 137,000 | — | — |
| 2014-07-01 | $35.02 | $59.40 | 186,000 | — | — |
| 2014-06-30 | $34.86 | $59.12 | 186,700 | — | — |
| 2014-06-27 | $34.94 | $59.26 | 260,700 | — | — |
| 2014-06-26 | $34.51 | $58.53 | 182,000 | — | — |
| 2014-06-25 | $34.03 | $57.72 | 769,400 | — | — |
| 2014-06-24 | $31.54 | $53.49 | 264,100 | — | — |
| 2014-06-23 | $31.05 | $52.66 | 75,900 | — | — |
| 2014-06-20 | $31.39 | $53.24 | 217,000 | — | — |
| 2014-06-19 | $31.38 | $53.22 | 115,400 | — | — |
| 2014-06-18 | $31.24 | $52.98 | 129,800 | — | — |
| 2014-06-17 | $31.28 | $53.05 | 143,800 | — | — |
| 2014-06-16 | $31.30 | $53.09 | 101,100 | — | — |
| 2014-06-13 | $31.22 | $52.95 | 111,200 | — | — |
| 2014-06-12 | $31.51 | $53.44 | 92,800 | — | — |
| 2014-06-11 | $31.71 | $53.78 | 89,500 | — | — |
| 2014-06-10 | $31.95 | $54.19 | 66,900 | — | — |
| 2014-06-09 | $32.01 | $54.29 | 97,900 | — | — |
| 2014-06-06 | $31.73 | $53.82 | 99,200 | — | — |
| 2014-06-05 | $31.15 | $52.83 | 106,300 | — | — |
| 2014-06-04 | $29.72 | $50.41 | 74,700 | — | — |
| 2014-06-03 | $29.61 | $50.22 | 188,500 | — | — |
| 2014-06-02 | $30.04 | $50.95 | 101,600 | — | — |
| 2014-05-30 | $30.10 | $51.05 | 88,400 | — | — |
| 2014-05-29 | $30.27 | $51.34 | 40,100 | — | — |
| 2014-05-28 | $30.35 | $51.47 | 133,900 | — | — |
| 2014-05-27 | $30.45 | $51.64 | 79,400 | — | — |
| 2014-05-23 | $30.03 | $50.93 | 132,400 | — | — |
| 2014-05-22 | $29.72 | $50.41 | 72,000 | — | — |
| 2014-05-21 | $29.62 | $50.24 | 83,600 | — | — |
| 2014-05-20 | $29.47 | $49.98 | 145,000 | — | — |
| 2014-05-19 | $30.23 | $51.27 | 176,300 | — | — |
| 2014-05-16 | $29.14 | $49.42 | 141,000 | — | — |
| 2014-05-15 | $28.96 | $48.95 | 140,500 | — | — |
| 2014-05-14 | $29.16 | $49.29 | 187,500 | — | — |
| 2014-05-13 | $29.64 | $50.10 | 172,600 | — | — |
| 2014-05-12 | $29.70 | $50.20 | 436,400 | — | — |
| 2014-05-09 | $29.68 | $50.16 | 253,600 | — | — |
| 2014-05-08 | $29.69 | $50.18 | 135,600 | — | — |
| 2014-05-07 | $29.63 | $50.08 | 164,500 | — | — |
| 2014-05-06 | $30.28 | $51.18 | 170,300 | — | — |
| 2014-05-05 | $31.38 | $53.04 | 130,700 | — | — |
| 2014-05-02 | $31.99 | $54.07 | 165,500 | — | — |
| 2014-05-01 | $31.52 | $53.27 | 216,600 | — | — |
| 2014-04-30 | $31.77 | $53.70 | 146,800 | — | — |
| 2014-04-29 | $31.36 | $53.00 | 199,000 | — | — |
| 2014-04-28 | $31.32 | $52.94 | 308,600 | — | — |
| 2014-04-25 | $31.60 | $53.41 | 219,200 | — | — |
| 2014-04-24 | $32.05 | $54.17 | 150,400 | — | — |
| 2014-04-23 | $31.95 | $54.00 | 285,700 | — | — |
| 2014-04-22 | $31.63 | $53.46 | 129,000 | — | — |
| 2014-04-21 | $31.07 | $52.51 | 132,800 | — | — |
| 2014-04-17 | $30.76 | $51.99 | 209,900 | — | — |
| 2014-04-16 | $30.97 | $52.34 | 82,800 | — | — |
| 2014-04-15 | $30.60 | $51.72 | 262,100 | — | — |
| 2014-04-14 | $30.92 | $52.26 | 203,400 | — | — |
| 2014-04-11 | $30.63 | $51.77 | 496,700 | — | — |
| 2014-04-10 | $31.53 | $53.29 | 571,900 | — | — |
| 2014-04-09 | $32.47 | $54.88 | 361,400 | — | — |
| 2014-04-08 | $31.08 | $52.53 | 302,900 | — | — |
| 2014-04-07 | $31.66 | $53.51 | 343,700 | — | — |
| 2014-04-04 | $31.62 | $53.44 | 166,700 | — | — |
| 2014-04-03 | $32.55 | $55.02 | 166,000 | — | — |
| 2014-04-02 | $32.99 | $55.76 | 124,600 | — | — |
| 2014-04-01 | $33.38 | $56.42 | 134,000 | — | — |
| 2014-03-31 | $33.23 | $56.16 | 299,000 | — | — |
| 2014-03-28 | $32.00 | $54.09 | 144,600 | — | — |
| 2014-03-27 | $31.41 | $53.09 | 185,800 | — | — |
| 2014-03-26 | $31.62 | $53.44 | 143,200 | — | — |
| 2014-03-25 | $33.09 | $55.93 | 119,600 | — | — |
| 2014-03-24 | $32.38 | $54.73 | 122,700 | — | — |
| 2014-03-21 | $32.93 | $55.66 | 190,900 | — | — |
| 2014-03-20 | $33.32 | $56.32 | 83,500 | — | — |
| 2014-03-19 | $33.85 | $57.21 | 210,900 | — | — |
| 2014-03-18 | $34.00 | $57.47 | 131,400 | — | — |
| 2014-03-17 | $33.66 | $56.89 | 170,200 | — | — |
| 2014-03-14 | $34.09 | $57.62 | 73,500 | — | — |
| 2014-03-13 | $33.60 | $56.79 | 126,700 | — | — |
| 2014-03-12 | $34.28 | $57.94 | 161,200 | — | — |
| 2014-03-11 | $34.43 | $58.19 | 81,500 | — | — |
| 2014-03-10 | $35.13 | $59.38 | 97,100 | — | — |
| 2014-03-07 | $35.02 | $59.19 | 96,400 | — | — |
| 2014-03-06 | $35.03 | $59.21 | 163,000 | — | — |
| 2014-03-05 | $34.60 | $58.48 | 145,200 | — | — |
| 2014-03-04 | $34.90 | $58.99 | 278,100 | — | — |
| 2014-03-03 | $33.55 | $56.71 | 189,700 | — | — |
| 2014-02-28 | $34.23 | $57.85 | 131,900 | — | — |
| 2014-02-27 | $33.88 | $57.26 | 98,900 | — | — |
| 2014-02-26 | $33.67 | $56.91 | 158,300 | — | — |
| 2014-02-25 | $32.88 | $55.57 | 135,500 | — | — |
| 2014-02-24 | $33.75 | $57.04 | 147,800 | — | — |
| 2014-02-21 | $33.74 | $57.03 | 248,300 | — | — |
| 2014-02-20 | $33.77 | $57.08 | 210,600 | — | — |
| 2014-02-19 | $33.44 | $56.52 | 310,400 | — | — |
| 2014-02-18 | $33.97 | $57.42 | 445,200 | — | — |
| 2014-02-14 | $33.14 | $56.01 | 284,400 | — | — |
| 2014-02-13 | $32.32 | $54.63 | 158,100 | — | — |
| 2014-02-12 | $31.95 | $54.00 | 127,200 | — | — |
| 2014-02-11 | $31.91 | $53.93 | 160,800 | — | — |
| 2014-02-10 | $31.44 | $53.14 | 242,300 | — | — |
| 2014-02-07 | $31.80 | $53.75 | 289,500 | — | — |
| 2014-02-06 | $31.72 | $53.61 | 165,600 | — | — |
| 2014-02-05 | $31.50 | $53.24 | 258,000 | — | — |
| 2014-02-04 | $31.79 | $53.73 | 233,600 | — | — |
| 2014-02-03 | $31.58 | $53.21 | 400,200 | — | — |
| 2014-01-31 | $33.80 | $56.95 | 219,500 | — | — |
| 2014-01-30 | $34.78 | $58.60 | 233,700 | — | — |
| 2014-01-29 | $34.62 | $58.33 | 134,700 | — | — |
| 2014-01-28 | $35.25 | $59.39 | 282,700 | — | — |
| 2014-01-27 | $35.10 | $59.14 | 151,500 | — | — |
| 2014-01-24 | $36.04 | $60.72 | 190,900 | — | — |
| 2014-01-23 | $37.32 | $62.88 | 244,700 | — | — |
| 2014-01-22 | $37.57 | $63.30 | 182,400 | — | — |
| 2014-01-21 | $37.07 | $62.46 | 206,500 | — | — |
| 2014-01-17 | $36.87 | $62.12 | 191,500 | — | — |
| 2014-01-16 | $36.85 | $62.09 | 249,500 | — | — |
| 2014-01-15 | $36.05 | $60.74 | 183,700 | — | — |
| 2014-01-14 | $35.31 | $59.49 | 161,700 | — | — |
| 2014-01-13 | $34.94 | $58.87 | 160,800 | — | — |
| 2014-01-10 | $35.30 | $59.47 | 192,500 | — | — |
| 2014-01-09 | $34.81 | $58.65 | 165,600 | — | — |
| 2014-01-08 | $34.99 | $58.95 | 199,800 | — | — |
| 2014-01-07 | $35.75 | $60.23 | 244,300 | — | — |
| 2014-01-06 | $35.50 | $59.81 | 314,200 | — | — |
| 2014-01-03 | $35.35 | $59.56 | 251,400 | — | — |
| 2014-01-02 | $34.95 | $58.88 | 263,200 | — | — |