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 | $35.35 | $151.96 | 280,300 | — | — |
| 2014-12-30 | $36.33 | $156.17 | 284,100 | — | — |
| 2014-12-29 | $37.27 | $160.21 | 369,700 | — | — |
| 2014-12-26 | $36.36 | $156.30 | 264,200 | — | — |
| 2014-12-24 | $35.84 | $154.06 | 158,100 | — | — |
| 2014-12-23 | $35.18 | $151.23 | 294,200 | — | — |
| 2014-12-22 | $34.95 | $150.24 | 436,900 | — | — |
| 2014-12-19 | $34.66 | $148.99 | 1,235,900 | — | — |
| 2014-12-18 | $34.90 | $150.02 | 366,400 | — | — |
| 2014-12-17 | $34.35 | $147.66 | 537,400 | — | — |
| 2014-12-16 | $33.38 | $143.49 | 557,700 | — | — |
| 2014-12-15 | $33.48 | $143.92 | 529,400 | — | — |
| 2014-12-12 | $33.94 | $145.90 | 290,300 | — | — |
| 2014-12-11 | $34.50 | $148.30 | 296,400 | — | — |
| 2014-12-10 | $34.27 | $147.32 | 495,200 | — | — |
| 2014-12-09 | $34.88 | $149.94 | 412,800 | — | — |
| 2014-12-08 | $34.47 | $148.18 | 398,400 | — | — |
| 2014-12-05 | $34.17 | $146.89 | 264,100 | — | — |
| 2014-12-04 | $34.28 | $147.36 | 415,500 | — | — |
| 2014-12-03 | $34.27 | $147.32 | 266,400 | — | — |
| 2014-12-02 | $34.21 | $147.06 | 306,000 | — | — |
| 2014-12-01 | $34.29 | $146.04 | 385,600 | — | — |
| 2014-11-28 | $34.45 | $146.72 | 187,800 | — | — |
| 2014-11-26 | $34.29 | $146.04 | 299,300 | — | — |
| 2014-11-25 | $34.06 | $145.06 | 359,400 | — | — |
| 2014-11-24 | $33.80 | $143.95 | 258,600 | — | — |
| 2014-11-21 | $33.90 | $144.37 | 310,500 | — | — |
| 2014-11-20 | $33.78 | $143.86 | 226,800 | — | — |
| 2014-11-19 | $33.76 | $143.78 | 229,100 | — | — |
| 2014-11-18 | $34.21 | $145.69 | 332,100 | — | — |
| 2014-11-17 | $33.79 | $143.91 | 365,500 | — | — |
| 2014-11-14 | $33.46 | $142.50 | 327,300 | — | — |
| 2014-11-13 | $33.91 | $144.42 | 275,600 | — | — |
| 2014-11-12 | $34.37 | $146.38 | 342,900 | — | — |
| 2014-11-11 | $34.93 | $148.76 | 289,400 | — | — |
| 2014-11-10 | $35.20 | $149.91 | 377,300 | — | — |
| 2014-11-07 | $35.08 | $149.40 | 312,000 | — | — |
| 2014-11-06 | $34.71 | $147.82 | 632,500 | — | — |
| 2014-11-05 | $35.72 | $152.13 | 355,300 | — | — |
| 2014-11-04 | $35.36 | $150.59 | 313,000 | — | — |
| 2014-11-03 | $35.64 | $151.78 | 463,000 | — | — |
| 2014-10-31 | $35.45 | $150.98 | 461,100 | — | — |
| 2014-10-30 | $35.66 | $151.87 | 343,900 | — | — |
| 2014-10-29 | $34.92 | $148.72 | 311,100 | — | — |
| 2014-10-28 | $35.13 | $149.61 | 314,400 | — | — |
| 2014-10-27 | $34.57 | $147.23 | 310,500 | — | — |
| 2014-10-24 | $34.51 | $146.97 | 254,300 | — | — |
| 2014-10-23 | $34.38 | $146.42 | 311,800 | — | — |
| 2014-10-22 | $34.10 | $145.23 | 342,500 | — | — |
| 2014-10-21 | $33.93 | $144.50 | 357,300 | — | — |
| 2014-10-20 | $33.66 | $143.35 | 500,400 | — | — |
| 2014-10-17 | $33.41 | $142.29 | 680,300 | — | — |
| 2014-10-16 | $33.33 | $141.95 | 589,500 | — | — |
| 2014-10-15 | $33.53 | $142.80 | 1,168,000 | — | — |
| 2014-10-14 | $34.03 | $144.93 | 1,245,200 | — | — |
| 2014-10-13 | $32.10 | $136.71 | 512,000 | — | — |
| 2014-10-10 | $31.93 | $135.98 | 534,000 | — | — |
| 2014-10-09 | $31.61 | $134.62 | 495,900 | — | — |
| 2014-10-08 | $32.20 | $137.13 | 592,400 | — | — |
| 2014-10-07 | $31.33 | $133.43 | 801,900 | — | — |
| 2014-10-06 | $30.97 | $131.90 | 374,300 | — | — |
| 2014-10-03 | $30.88 | $131.51 | 467,200 | — | — |
| 2014-10-02 | $30.78 | $131.09 | 396,500 | — | — |
| 2014-10-01 | $30.71 | $130.79 | 419,800 | — | — |
| 2014-09-30 | $30.53 | $130.02 | 552,300 | — | — |
| 2014-09-29 | $30.67 | $130.62 | 258,700 | — | — |
| 2014-09-26 | $30.73 | $130.87 | 217,200 | — | — |
| 2014-09-25 | $30.68 | $130.66 | 442,700 | — | — |
| 2014-09-24 | $30.97 | $131.90 | 344,400 | — | — |
| 2014-09-23 | $31.11 | $132.49 | 300,000 | — | — |
| 2014-09-22 | $31.43 | $133.85 | 278,300 | — | — |
| 2014-09-19 | $31.52 | $134.24 | 730,700 | — | — |
| 2014-09-18 | $31.50 | $134.15 | 572,300 | — | — |
| 2014-09-17 | $31.66 | $134.83 | 411,400 | — | — |
| 2014-09-16 | $31.80 | $135.43 | 313,400 | — | — |
| 2014-09-15 | $31.60 | $134.58 | 307,200 | — | — |
| 2014-09-12 | $31.78 | $135.35 | 308,900 | — | — |
| 2014-09-11 | $32.61 | $138.88 | 269,500 | — | — |
| 2014-09-10 | $32.29 | $137.52 | 237,500 | — | — |
| 2014-09-09 | $32.31 | $137.60 | 229,200 | — | — |
| 2014-09-08 | $32.70 | $139.26 | 254,200 | — | — |
| 2014-09-05 | $32.85 | $139.90 | 257,100 | — | — |
| 2014-09-04 | $32.34 | $137.73 | 189,500 | — | — |
| 2014-09-03 | $32.36 | $137.82 | 368,100 | — | — |
| 2014-09-02 | $32.15 | $136.92 | 284,500 | — | — |
| 2014-08-29 | $32.46 | $138.24 | 278,700 | — | — |
| 2014-08-28 | $32.20 | $137.13 | 232,200 | — | — |
| 2014-08-27 | $32.11 | $136.75 | 352,900 | — | — |
| 2014-08-26 | $31.87 | $135.73 | 368,600 | — | — |
| 2014-08-25 | $32.06 | $136.54 | 230,200 | — | — |
| 2014-08-22 | $31.98 | $136.20 | 430,200 | — | — |
| 2014-08-21 | $32.05 | $136.50 | 310,300 | — | — |
| 2014-08-20 | $31.97 | $136.15 | 327,600 | — | — |
| 2014-08-19 | $32.01 | $136.32 | 353,500 | — | — |
| 2014-08-18 | $32.09 | $135.31 | 320,400 | — | — |
| 2014-08-15 | $32.19 | $135.73 | 323,100 | — | — |
| 2014-08-14 | $31.86 | $134.34 | 296,000 | — | — |
| 2014-08-13 | $31.60 | $133.25 | 277,200 | — | — |
| 2014-08-12 | $31.37 | $132.28 | 381,700 | — | — |
| 2014-08-11 | $31.36 | $132.23 | 420,400 | — | — |
| 2014-08-08 | $31.24 | $131.73 | 515,900 | — | — |
| 2014-08-07 | $30.97 | $130.59 | 317,600 | — | — |
| 2014-08-06 | $30.80 | $129.87 | 463,200 | — | — |
| 2014-08-05 | $30.94 | $130.46 | 304,400 | — | — |
| 2014-08-04 | $31.06 | $130.97 | 371,700 | — | — |
| 2014-08-01 | $31.30 | $131.98 | 293,900 | — | — |
| 2014-07-31 | $31.03 | $130.84 | 265,200 | — | — |
| 2014-07-30 | $31.70 | $133.67 | 330,100 | — | — |
| 2014-07-29 | $32.14 | $135.52 | 263,200 | — | — |
| 2014-07-28 | $32.28 | $136.11 | 242,300 | — | — |
| 2014-07-25 | $31.84 | $134.26 | 239,600 | — | — |
| 2014-07-24 | $32.22 | $135.86 | 244,100 | — | — |
| 2014-07-23 | $32.27 | $136.07 | 189,900 | — | — |
| 2014-07-22 | $32.35 | $136.41 | 230,300 | — | — |
| 2014-07-21 | $32.33 | $136.32 | 300,400 | — | — |
| 2014-07-18 | $32.38 | $136.53 | 286,200 | — | — |
| 2014-07-17 | $31.97 | $134.81 | 260,000 | — | — |
| 2014-07-16 | $32.38 | $136.53 | 171,400 | — | — |
| 2014-07-15 | $32.37 | $136.49 | 235,200 | — | — |
| 2014-07-14 | $32.26 | $136.03 | 272,600 | — | — |
| 2014-07-11 | $32.62 | $137.55 | 315,100 | — | — |
| 2014-07-10 | $32.95 | $138.94 | 313,400 | — | — |
| 2014-07-09 | $32.52 | $137.12 | 339,600 | — | — |
| 2014-07-08 | $32.67 | $137.76 | 350,700 | — | — |
| 2014-07-07 | $32.26 | $136.03 | 259,900 | — | — |
| 2014-07-03 | $32.33 | $136.32 | 168,100 | — | — |
| 2014-07-02 | $32.48 | $136.96 | 439,500 | — | — |
| 2014-07-01 | $33.35 | $140.62 | 377,700 | — | — |
| 2014-06-30 | $33.52 | $141.34 | 513,100 | — | — |
| 2014-06-27 | $33.11 | $139.61 | 526,700 | — | — |
| 2014-06-26 | $33.08 | $139.49 | 487,800 | — | — |
| 2014-06-25 | $33.22 | $140.08 | 390,500 | — | — |
| 2014-06-24 | $32.81 | $138.35 | 506,900 | — | — |
| 2014-06-23 | $32.61 | $137.50 | 286,100 | — | — |
| 2014-06-20 | $32.55 | $137.25 | 679,200 | — | — |
| 2014-06-19 | $32.46 | $136.87 | 313,100 | — | — |
| 2014-06-18 | $32.01 | $134.97 | 282,400 | — | — |
| 2014-06-17 | $31.40 | $132.40 | 350,800 | — | — |
| 2014-06-16 | $31.33 | $132.11 | 458,200 | — | — |
| 2014-06-13 | $30.89 | $130.25 | 227,400 | — | — |
| 2014-06-12 | $30.80 | $129.87 | 285,600 | — | — |
| 2014-06-11 | $30.86 | $130.12 | 228,300 | — | — |
| 2014-06-10 | $31.31 | $132.02 | 212,500 | — | — |
| 2014-06-09 | $31.45 | $132.61 | 265,300 | — | — |
| 2014-06-06 | $31.66 | $133.50 | 332,500 | — | — |
| 2014-06-05 | $31.80 | $134.09 | 455,200 | — | — |
| 2014-06-04 | $31.26 | $131.81 | 365,400 | — | — |
| 2014-06-03 | $31.10 | $131.14 | 528,600 | — | — |
| 2014-06-02 | $31.32 | $132.06 | 391,300 | — | — |
| 2014-05-30 | $31.31 | $132.02 | 1,025,000 | — | — |
| 2014-05-29 | $32.15 | $135.56 | 232,500 | — | — |
| 2014-05-28 | $32.24 | $135.94 | 316,000 | — | — |
| 2014-05-27 | $32.08 | $135.27 | 343,500 | — | — |
| 2014-05-23 | $31.68 | $133.58 | 228,000 | — | — |
| 2014-05-22 | $31.56 | $133.08 | 240,900 | — | — |
| 2014-05-21 | $31.35 | $132.19 | 300,800 | — | — |
| 2014-05-20 | $31.40 | $132.40 | 498,700 | — | — |
| 2014-05-19 | $31.88 | $133.08 | 309,000 | — | — |
| 2014-05-16 | $32.31 | $134.88 | 266,000 | — | — |
| 2014-05-15 | $31.90 | $133.17 | 297,100 | — | — |
| 2014-05-14 | $32.02 | $133.67 | 298,900 | — | — |
| 2014-05-13 | $31.94 | $133.34 | 404,300 | — | — |
| 2014-05-12 | $32.23 | $134.55 | 438,900 | — | — |
| 2014-05-09 | $32.30 | $134.84 | 331,000 | — | — |
| 2014-05-08 | $32.78 | $136.84 | 537,300 | — | — |
| 2014-05-07 | $32.59 | $136.05 | 471,800 | — | — |
| 2014-05-06 | $31.64 | $132.08 | 288,000 | — | — |
| 2014-05-05 | $31.78 | $132.67 | 214,800 | — | — |
| 2014-05-02 | $31.52 | $131.58 | 223,300 | — | — |
| 2014-05-01 | $32.14 | $134.17 | 331,600 | — | — |
| 2014-04-30 | $32.15 | $134.21 | 348,600 | — | — |
| 2014-04-29 | $31.90 | $133.17 | 521,600 | — | — |
| 2014-04-28 | $31.97 | $133.46 | 287,200 | — | — |
| 2014-04-25 | $31.74 | $132.50 | 305,000 | — | — |
| 2014-04-24 | $31.74 | $132.50 | 478,500 | — | — |
| 2014-04-23 | $31.33 | $130.79 | 432,100 | — | — |
| 2014-04-22 | $31.28 | $130.58 | 417,100 | — | — |
| 2014-04-21 | $31.01 | $129.45 | 336,200 | — | — |
| 2014-04-17 | $31.01 | $129.45 | 231,600 | — | — |
| 2014-04-16 | $31.36 | $130.91 | 352,300 | — | — |
| 2014-04-15 | $31.10 | $129.83 | 539,200 | — | — |
| 2014-04-14 | $30.59 | $127.70 | 363,800 | — | — |
| 2014-04-11 | $30.41 | $126.95 | 458,700 | — | — |
| 2014-04-10 | $30.55 | $127.53 | 1,328,100 | — | — |
| 2014-04-09 | $30.47 | $127.20 | 729,200 | — | — |
| 2014-04-08 | $30.86 | $128.83 | 663,700 | — | — |
| 2014-04-07 | $30.32 | $126.57 | 413,800 | — | — |
| 2014-04-04 | $30.60 | $127.74 | 435,000 | — | — |
| 2014-04-03 | $30.89 | $128.95 | 310,300 | — | — |
| 2014-04-02 | $30.60 | $127.74 | 410,300 | — | — |
| 2014-04-01 | $30.81 | $128.62 | 570,400 | — | — |
| 2014-03-31 | $30.65 | $127.95 | 814,400 | — | — |
| 2014-03-28 | $29.94 | $124.99 | 581,900 | — | — |
| 2014-03-27 | $29.85 | $124.61 | 507,300 | — | — |
| 2014-03-26 | $29.84 | $124.57 | 445,300 | — | — |
| 2014-03-25 | $30.09 | $125.61 | 360,500 | — | — |
| 2014-03-24 | $30.01 | $125.28 | 200,700 | — | — |
| 2014-03-21 | $29.90 | $124.82 | 496,000 | — | — |
| 2014-03-20 | $29.53 | $123.27 | 169,300 | — | — |
| 2014-03-19 | $29.68 | $123.90 | 233,600 | — | — |
| 2014-03-18 | $30.24 | $126.24 | 271,400 | — | — |
| 2014-03-17 | $30.17 | $125.95 | 219,400 | — | — |
| 2014-03-14 | $30.02 | $125.32 | 227,900 | — | — |
| 2014-03-13 | $29.84 | $124.57 | 274,300 | — | — |
| 2014-03-12 | $29.49 | $123.11 | 246,000 | — | — |
| 2014-03-11 | $29.15 | $121.69 | 278,200 | — | — |
| 2014-03-10 | $29.36 | $122.57 | 328,800 | — | — |
| 2014-03-07 | $29.28 | $122.23 | 213,400 | — | — |
| 2014-03-06 | $29.40 | $122.73 | 253,500 | — | — |
| 2014-03-05 | $29.72 | $124.07 | 280,700 | — | — |
| 2014-03-04 | $30.00 | $125.24 | 672,400 | — | — |
| 2014-03-03 | $29.51 | $123.19 | 454,900 | — | — |
| 2014-02-28 | $29.60 | $123.57 | 486,200 | — | — |
| 2014-02-27 | $29.43 | $122.86 | 299,700 | — | — |
| 2014-02-26 | $29.58 | $123.48 | 273,100 | — | — |
| 2014-02-25 | $29.58 | $123.48 | 268,600 | — | — |
| 2014-02-24 | $29.61 | $123.61 | 250,800 | — | — |
| 2014-02-21 | $29.70 | $123.98 | 328,600 | — | — |
| 2014-02-20 | $29.60 | $123.57 | 443,000 | — | — |
| 2014-02-19 | $29.37 | $122.61 | 429,500 | — | — |
| 2014-02-18 | $30.17 | $124.62 | 441,500 | — | — |
| 2014-02-14 | $29.84 | $123.26 | 263,100 | — | — |
| 2014-02-13 | $29.62 | $122.35 | 185,800 | — | — |
| 2014-02-12 | $29.17 | $120.49 | 229,800 | — | — |
| 2014-02-11 | $29.06 | $120.03 | 206,300 | — | — |
| 2014-02-10 | $28.62 | $118.22 | 313,900 | — | — |
| 2014-02-07 | $28.28 | $116.81 | 334,800 | — | — |
| 2014-02-06 | $28.09 | $116.03 | 332,700 | — | — |
| 2014-02-05 | $28.12 | $116.15 | 210,300 | — | — |
| 2014-02-04 | $28.27 | $116.77 | 240,500 | — | — |
| 2014-02-03 | $28.57 | $118.01 | 436,900 | — | — |
| 2014-01-31 | $28.83 | $119.08 | 380,600 | — | — |
| 2014-01-30 | $28.66 | $118.38 | 287,800 | — | — |
| 2014-01-29 | $28.29 | $116.85 | 331,400 | — | — |
| 2014-01-28 | $28.19 | $116.44 | 355,900 | — | — |
| 2014-01-27 | $28.19 | $116.44 | 452,400 | — | — |
| 2014-01-24 | $28.53 | $117.84 | 341,500 | — | — |
| 2014-01-23 | $28.60 | $118.13 | 317,200 | — | — |
| 2014-01-22 | $28.45 | $117.51 | 398,800 | — | — |
| 2014-01-21 | $28.57 | $118.01 | 360,000 | — | — |
| 2014-01-17 | $28.28 | $116.81 | 147,800 | — | — |
| 2014-01-16 | $28.31 | $116.94 | 228,900 | — | — |
| 2014-01-15 | $28.26 | $116.73 | 294,600 | — | — |
| 2014-01-14 | $28.12 | $116.15 | 228,300 | — | — |
| 2014-01-13 | $28.05 | $115.86 | 261,600 | — | — |
| 2014-01-10 | $28.37 | $117.18 | 390,700 | — | — |
| 2014-01-09 | $27.95 | $115.45 | 280,700 | — | — |
| 2014-01-08 | $27.93 | $115.37 | 454,300 | — | — |
| 2014-01-07 | $27.96 | $115.49 | 479,200 | — | — |
| 2014-01-06 | $27.73 | $114.54 | 373,600 | — | — |
| 2014-01-03 | $27.96 | $115.49 | 429,200 | — | — |
| 2014-01-02 | $27.85 | $115.04 | 565,400 | — | — |