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 | $43.02 | $60.46 | 542,100 | — | — |
| 2014-12-30 | $43.59 | $61.26 | 385,300 | — | — |
| 2014-12-29 | $44.06 | $61.92 | 495,700 | — | — |
| 2014-12-26 | $43.86 | $61.64 | 721,100 | — | — |
| 2014-12-24 | $43.83 | $61.60 | 268,700 | — | — |
| 2014-12-23 | $43.68 | $61.39 | 1,002,500 | — | — |
| 2014-12-22 | $43.57 | $61.23 | 1,035,500 | — | — |
| 2014-12-19 | $43.51 | $61.15 | 1,211,800 | — | — |
| 2014-12-18 | $43.54 | $61.19 | 647,600 | — | — |
| 2014-12-17 | $42.59 | $59.86 | 678,200 | — | — |
| 2014-12-16 | $41.85 | $58.82 | 884,300 | — | — |
| 2014-12-15 | $42.13 | $59.21 | 703,500 | — | — |
| 2014-12-12 | $42.85 | $60.22 | 762,000 | — | — |
| 2014-12-11 | $43.50 | $61.14 | 627,400 | — | — |
| 2014-12-10 | $43.36 | $60.94 | 439,300 | — | — |
| 2014-12-09 | $44.62 | $62.71 | 588,100 | — | — |
| 2014-12-08 | $44.44 | $62.46 | 511,100 | — | — |
| 2014-12-05 | $44.77 | $62.92 | 794,500 | — | — |
| 2014-12-04 | $44.51 | $62.56 | 463,300 | — | — |
| 2014-12-03 | $45.05 | $63.31 | 807,300 | — | — |
| 2014-12-02 | $43.75 | $61.49 | 402,400 | — | — |
| 2014-12-01 | $43.57 | $61.23 | 512,900 | — | — |
| 2014-11-28 | $43.79 | $61.54 | 306,500 | — | — |
| 2014-11-26 | $43.78 | $61.30 | 406,500 | — | — |
| 2014-11-25 | $43.97 | $61.57 | 489,000 | — | — |
| 2014-11-24 | $43.90 | $61.47 | 725,200 | — | — |
| 2014-11-21 | $43.85 | $61.40 | 543,200 | — | — |
| 2014-11-20 | $43.51 | $60.93 | 358,900 | — | — |
| 2014-11-19 | $43.32 | $60.66 | 514,500 | — | — |
| 2014-11-18 | $44.18 | $61.86 | 827,100 | — | — |
| 2014-11-17 | $43.18 | $60.46 | 490,400 | — | — |
| 2014-11-14 | $42.86 | $60.02 | 516,300 | — | — |
| 2014-11-13 | $42.29 | $59.22 | 956,900 | — | — |
| 2014-11-12 | $44.05 | $61.68 | 450,900 | — | — |
| 2014-11-11 | $43.84 | $61.39 | 431,900 | — | — |
| 2014-11-10 | $43.58 | $61.02 | 553,500 | — | — |
| 2014-11-07 | $43.68 | $61.16 | 576,800 | — | — |
| 2014-11-06 | $43.66 | $61.14 | 403,700 | — | — |
| 2014-11-05 | $43.60 | $61.05 | 481,600 | — | — |
| 2014-11-04 | $43.07 | $60.31 | 629,500 | — | — |
| 2014-11-03 | $43.04 | $60.27 | 1,082,300 | — | — |
| 2014-10-31 | $43.25 | $60.56 | 1,783,200 | — | — |
| 2014-10-30 | $42.13 | $58.99 | 1,211,200 | — | — |
| 2014-10-29 | $42.60 | $59.65 | 1,460,300 | — | — |
| 2014-10-28 | $42.75 | $59.86 | 1,077,000 | — | — |
| 2014-10-27 | $41.53 | $58.15 | 1,024,000 | — | — |
| 2014-10-24 | $41.78 | $58.50 | 1,276,700 | — | — |
| 2014-10-23 | $41.15 | $57.62 | 1,737,200 | — | — |
| 2014-10-22 | $40.07 | $56.11 | 951,900 | — | — |
| 2014-10-21 | $40.79 | $57.12 | 816,900 | — | — |
| 2014-10-20 | $39.37 | $55.13 | 1,133,400 | — | — |
| 2014-10-17 | $38.85 | $54.40 | 1,211,300 | — | — |
| 2014-10-16 | $37.65 | $52.72 | 1,367,500 | — | — |
| 2014-10-15 | $37.40 | $52.37 | 1,861,000 | — | — |
| 2014-10-14 | $36.71 | $51.40 | 1,310,500 | — | — |
| 2014-10-13 | $36.54 | $51.17 | 1,185,800 | — | — |
| 2014-10-10 | $37.18 | $52.06 | 2,111,900 | — | — |
| 2014-10-09 | $39.90 | $55.87 | 571,900 | — | — |
| 2014-10-08 | $40.86 | $57.22 | 605,500 | — | — |
| 2014-10-07 | $40.34 | $56.49 | 745,000 | — | — |
| 2014-10-06 | $40.89 | $57.26 | 533,900 | — | — |
| 2014-10-03 | $40.63 | $56.89 | 603,100 | — | — |
| 2014-10-02 | $40.59 | $56.84 | 488,300 | — | — |
| 2014-10-01 | $40.67 | $56.95 | 964,200 | — | — |
| 2014-09-30 | $41.50 | $58.11 | 1,069,700 | — | — |
| 2014-09-29 | $41.97 | $58.77 | 608,100 | — | — |
| 2014-09-26 | $42.13 | $58.99 | 635,900 | — | — |
| 2014-09-25 | $41.67 | $58.35 | 658,500 | — | — |
| 2014-09-24 | $42.53 | $59.55 | 586,200 | — | — |
| 2014-09-23 | $42.32 | $59.26 | 501,000 | — | — |
| 2014-09-22 | $43.02 | $60.24 | 481,400 | — | — |
| 2014-09-19 | $43.66 | $61.14 | 1,004,900 | — | — |
| 2014-09-18 | $44.31 | $62.05 | 359,800 | — | — |
| 2014-09-17 | $44.09 | $61.74 | 487,100 | — | — |
| 2014-09-16 | $43.76 | $61.28 | 777,100 | — | — |
| 2014-09-15 | $43.95 | $61.54 | 562,900 | — | — |
| 2014-09-12 | $44.02 | $61.64 | 988,400 | — | — |
| 2014-09-11 | $44.17 | $61.85 | 533,500 | — | — |
| 2014-09-10 | $43.76 | $61.28 | 754,000 | — | — |
| 2014-09-09 | $43.74 | $61.25 | 449,900 | — | — |
| 2014-09-08 | $43.91 | $61.49 | 714,400 | — | — |
| 2014-09-05 | $44.00 | $61.61 | 425,700 | — | — |
| 2014-09-04 | $44.26 | $61.98 | 826,900 | — | — |
| 2014-09-03 | $44.64 | $62.28 | 616,300 | — | — |
| 2014-09-02 | $44.56 | $62.17 | 1,201,800 | — | — |
| 2014-08-29 | $44.51 | $62.10 | 467,600 | — | — |
| 2014-08-28 | $44.27 | $61.77 | 696,500 | — | — |
| 2014-08-27 | $44.69 | $62.35 | 1,030,700 | — | — |
| 2014-08-26 | $44.95 | $62.72 | 580,100 | — | — |
| 2014-08-25 | $44.45 | $62.02 | 388,400 | — | — |
| 2014-08-22 | $44.42 | $61.98 | 481,700 | — | — |
| 2014-08-21 | $44.68 | $62.34 | 711,600 | — | — |
| 2014-08-20 | $44.23 | $61.71 | 558,800 | — | — |
| 2014-08-19 | $43.73 | $61.02 | 497,400 | — | — |
| 2014-08-18 | $43.39 | $60.54 | 670,200 | — | — |
| 2014-08-15 | $42.94 | $59.91 | 780,300 | — | — |
| 2014-08-14 | $42.71 | $59.59 | 799,300 | — | — |
| 2014-08-13 | $42.18 | $58.85 | 914,300 | — | — |
| 2014-08-12 | $41.66 | $58.13 | 1,634,900 | — | — |
| 2014-08-11 | $41.37 | $57.72 | 1,367,800 | — | — |
| 2014-08-08 | $41.09 | $57.33 | 1,525,900 | — | — |
| 2014-08-07 | $40.88 | $57.04 | 1,926,900 | — | — |
| 2014-08-06 | $42.53 | $59.34 | 1,151,200 | — | — |
| 2014-08-05 | $43.35 | $60.48 | 939,500 | — | — |
| 2014-08-04 | $43.16 | $60.22 | 799,900 | — | — |
| 2014-08-01 | $42.60 | $59.44 | 1,108,700 | — | — |
| 2014-07-31 | $42.33 | $59.06 | 556,400 | — | — |
| 2014-07-30 | $43.44 | $60.61 | 383,600 | — | — |
| 2014-07-29 | $42.97 | $59.95 | 859,900 | — | — |
| 2014-07-28 | $44.02 | $61.42 | 634,700 | — | — |
| 2014-07-25 | $43.75 | $61.04 | 553,300 | — | — |
| 2014-07-24 | $44.17 | $61.63 | 556,600 | — | — |
| 2014-07-23 | $43.92 | $61.28 | 416,500 | — | — |
| 2014-07-22 | $44.65 | $62.30 | 601,200 | — | — |
| 2014-07-21 | $44.65 | $62.30 | 625,000 | — | — |
| 2014-07-18 | $44.32 | $61.84 | 461,300 | — | — |
| 2014-07-17 | $43.83 | $61.15 | 716,800 | — | — |
| 2014-07-16 | $43.83 | $61.15 | 1,176,200 | — | — |
| 2014-07-15 | $43.80 | $61.11 | 341,300 | — | — |
| 2014-07-14 | $43.40 | $60.55 | 320,400 | — | — |
| 2014-07-11 | $43.45 | $60.62 | 414,100 | — | — |
| 2014-07-10 | $43.87 | $61.21 | 463,900 | — | — |
| 2014-07-09 | $44.21 | $61.68 | 362,100 | — | — |
| 2014-07-08 | $44.50 | $62.09 | 580,900 | — | — |
| 2014-07-07 | $44.93 | $62.69 | 576,100 | — | — |
| 2014-07-03 | $45.17 | $63.02 | 380,300 | — | — |
| 2014-07-02 | $44.40 | $61.95 | 412,600 | — | — |
| 2014-07-01 | $44.92 | $62.68 | 864,200 | — | — |
| 2014-06-30 | $44.31 | $61.82 | 707,400 | — | — |
| 2014-06-27 | $43.71 | $60.99 | 914,100 | — | — |
| 2014-06-26 | $43.74 | $61.03 | 671,500 | — | — |
| 2014-06-25 | $43.55 | $60.76 | 796,200 | — | — |
| 2014-06-24 | $42.96 | $59.94 | 950,000 | — | — |
| 2014-06-23 | $43.30 | $60.42 | 942,800 | — | — |
| 2014-06-20 | $43.44 | $60.61 | 745,000 | — | — |
| 2014-06-19 | $43.93 | $61.29 | 388,900 | — | — |
| 2014-06-18 | $44.07 | $61.49 | 396,600 | — | — |
| 2014-06-17 | $43.84 | $61.17 | 842,600 | — | — |
| 2014-06-16 | $43.14 | $60.19 | 541,200 | — | — |
| 2014-06-13 | $43.63 | $60.88 | 794,900 | — | — |
| 2014-06-12 | $43.89 | $61.24 | 680,000 | — | — |
| 2014-06-11 | $44.62 | $62.26 | 282,100 | — | — |
| 2014-06-10 | $44.75 | $62.44 | 426,100 | — | — |
| 2014-06-09 | $44.43 | $61.99 | 438,800 | — | — |
| 2014-06-06 | $43.87 | $61.21 | 410,200 | — | — |
| 2014-06-05 | $43.79 | $61.10 | 437,800 | — | — |
| 2014-06-04 | $43.39 | $60.54 | 620,900 | — | — |
| 2014-06-03 | $43.79 | $61.10 | 661,900 | — | — |
| 2014-06-02 | $43.64 | $60.89 | 415,600 | — | — |
| 2014-05-30 | $43.57 | $60.79 | 544,000 | — | — |
| 2014-05-29 | $43.90 | $61.04 | 539,300 | — | — |
| 2014-05-28 | $43.80 | $60.90 | 495,900 | — | — |
| 2014-05-27 | $43.58 | $60.60 | 399,200 | — | — |
| 2014-05-23 | $43.16 | $60.01 | 460,700 | — | — |
| 2014-05-22 | $42.73 | $59.42 | 438,400 | — | — |
| 2014-05-21 | $42.68 | $59.35 | 425,400 | — | — |
| 2014-05-20 | $42.26 | $58.76 | 550,500 | — | — |
| 2014-05-19 | $42.80 | $59.51 | 540,100 | — | — |
| 2014-05-16 | $42.31 | $58.83 | 410,600 | — | — |
| 2014-05-15 | $42.11 | $58.55 | 709,900 | — | — |
| 2014-05-14 | $41.93 | $58.30 | 670,100 | — | — |
| 2014-05-13 | $42.57 | $59.19 | 386,200 | — | — |
| 2014-05-12 | $42.79 | $59.50 | 794,400 | — | — |
| 2014-05-09 | $41.68 | $57.96 | 1,021,700 | — | — |
| 2014-05-08 | $41.94 | $58.32 | 873,200 | — | — |
| 2014-05-07 | $41.92 | $58.29 | 1,152,100 | — | — |
| 2014-05-06 | $41.81 | $58.14 | 1,035,300 | — | — |
| 2014-05-05 | $42.38 | $58.93 | 869,500 | — | — |
| 2014-05-02 | $42.99 | $59.78 | 732,400 | — | — |
| 2014-05-01 | $43.05 | $59.86 | 874,700 | — | — |
| 2014-04-30 | $43.13 | $59.97 | 1,027,100 | — | — |
| 2014-04-29 | $42.83 | $59.56 | 775,400 | — | — |
| 2014-04-28 | $42.94 | $59.71 | 1,653,700 | — | — |
| 2014-04-25 | $42.73 | $59.42 | 1,306,700 | — | — |
| 2014-04-24 | $43.57 | $60.58 | 2,330,100 | — | — |
| 2014-04-23 | $46.72 | $64.96 | 868,000 | — | — |
| 2014-04-22 | $46.68 | $64.91 | 663,800 | — | — |
| 2014-04-21 | $46.00 | $63.96 | 592,600 | — | — |
| 2014-04-17 | $46.13 | $64.14 | 495,400 | — | — |
| 2014-04-16 | $45.86 | $63.77 | 659,600 | — | — |
| 2014-04-15 | $45.06 | $62.66 | 687,600 | — | — |
| 2014-04-14 | $44.61 | $62.03 | 1,576,900 | — | — |
| 2014-04-11 | $44.88 | $62.41 | 490,500 | — | — |
| 2014-04-10 | $46.21 | $64.26 | 872,900 | — | — |
| 2014-04-09 | $47.08 | $65.46 | 1,227,800 | — | — |
| 2014-04-08 | $46.40 | $64.52 | 768,300 | — | — |
| 2014-04-07 | $46.36 | $64.46 | 894,200 | — | — |
| 2014-04-04 | $46.62 | $64.83 | 860,200 | — | — |
| 2014-04-03 | $47.20 | $65.63 | 683,400 | — | — |
| 2014-04-02 | $47.50 | $66.05 | 1,018,800 | — | — |
| 2014-04-01 | $47.07 | $65.45 | 779,700 | — | — |
| 2014-03-31 | $46.53 | $64.70 | 878,500 | — | — |
| 2014-03-28 | $45.60 | $63.41 | 874,900 | — | — |
| 2014-03-27 | $45.11 | $62.73 | 808,900 | — | — |
| 2014-03-26 | $45.78 | $63.66 | 1,319,400 | — | — |
| 2014-03-25 | $46.17 | $64.20 | 1,680,300 | — | — |
| 2014-03-24 | $45.13 | $62.75 | 1,284,400 | — | — |
| 2014-03-21 | $44.71 | $62.17 | 1,512,100 | — | — |
| 2014-03-20 | $44.04 | $61.24 | 615,800 | — | — |
| 2014-03-19 | $43.60 | $60.63 | 628,400 | — | — |
| 2014-03-18 | $44.14 | $61.38 | 2,031,800 | — | — |
| 2014-03-17 | $41.99 | $58.39 | 831,100 | — | — |
| 2014-03-14 | $41.27 | $57.39 | 722,300 | — | — |
| 2014-03-13 | $41.77 | $58.08 | 604,000 | — | — |
| 2014-03-12 | $42.10 | $58.54 | 1,107,300 | — | — |
| 2014-03-11 | $42.11 | $58.55 | 706,200 | — | — |
| 2014-03-10 | $43.09 | $59.92 | 585,800 | — | — |
| 2014-03-07 | $43.31 | $60.22 | 1,722,200 | — | — |
| 2014-03-06 | $42.93 | $59.69 | 631,300 | — | — |
| 2014-03-05 | $42.94 | $59.71 | 501,800 | — | — |
| 2014-03-04 | $43.37 | $60.31 | 571,600 | — | — |
| 2014-03-03 | $42.74 | $59.43 | 699,800 | — | — |
| 2014-02-28 | $43.53 | $60.53 | 781,500 | — | — |
| 2014-02-27 | $43.55 | $60.35 | 628,700 | — | — |
| 2014-02-26 | $42.95 | $59.52 | 556,000 | — | — |
| 2014-02-25 | $42.55 | $58.96 | 858,200 | — | — |
| 2014-02-24 | $42.83 | $59.35 | 708,300 | — | — |
| 2014-02-21 | $43.36 | $60.08 | 646,400 | — | — |
| 2014-02-20 | $43.67 | $60.51 | 381,300 | — | — |
| 2014-02-19 | $42.97 | $59.54 | 682,800 | — | — |
| 2014-02-18 | $43.83 | $60.74 | 608,600 | — | — |
| 2014-02-14 | $43.35 | $60.07 | 653,000 | — | — |
| 2014-02-13 | $43.10 | $59.72 | 583,600 | — | — |
| 2014-02-12 | $42.37 | $58.71 | 650,200 | — | — |
| 2014-02-11 | $41.91 | $58.08 | 1,005,700 | — | — |
| 2014-02-10 | $41.47 | $57.47 | 998,600 | — | — |
| 2014-02-07 | $41.08 | $56.93 | 675,300 | — | — |
| 2014-02-06 | $40.20 | $55.71 | 675,000 | — | — |
| 2014-02-05 | $39.32 | $54.49 | 857,800 | — | — |
| 2014-02-04 | $39.43 | $54.64 | 1,363,900 | — | — |
| 2014-02-03 | $39.40 | $54.60 | 1,913,500 | — | — |
| 2014-01-31 | $41.07 | $56.91 | 1,230,800 | — | — |
| 2014-01-30 | $41.36 | $57.31 | 767,900 | — | — |
| 2014-01-29 | $40.77 | $56.50 | 772,600 | — | — |
| 2014-01-28 | $41.32 | $57.26 | 1,204,400 | — | — |
| 2014-01-27 | $41.20 | $57.09 | 1,390,100 | — | — |
| 2014-01-24 | $41.97 | $58.16 | 1,633,900 | — | — |
| 2014-01-23 | $42.90 | $59.45 | 1,778,700 | — | — |
| 2014-01-22 | $44.55 | $61.73 | 1,263,900 | — | — |
| 2014-01-21 | $43.97 | $60.93 | 1,002,400 | — | — |
| 2014-01-17 | $44.02 | $61.00 | 604,900 | — | — |
| 2014-01-16 | $43.49 | $60.26 | 331,300 | — | — |
| 2014-01-15 | $43.89 | $60.82 | 459,500 | — | — |
| 2014-01-14 | $42.96 | $59.53 | 603,000 | — | — |
| 2014-01-13 | $42.12 | $58.37 | 604,700 | — | — |
| 2014-01-10 | $43.30 | $60.00 | 885,600 | — | — |
| 2014-01-09 | $42.74 | $59.23 | 473,700 | — | — |
| 2014-01-08 | $42.42 | $58.78 | 600,900 | — | — |
| 2014-01-07 | $42.15 | $58.41 | 1,048,700 | — | — |
| 2014-01-06 | $42.05 | $58.27 | 1,076,100 | — | — |
| 2014-01-03 | $42.68 | $59.14 | 884,000 | — | — |
| 2014-01-02 | $42.76 | $59.25 | 721,300 | — | — |