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 | $51.88 | $106.71 | 391,500 | — | — |
| 2014-12-30 | $52.64 | $108.28 | 496,800 | — | — |
| 2014-12-29 | $52.67 | $108.34 | 396,900 | — | — |
| 2014-12-26 | $52.62 | $108.23 | 265,300 | — | — |
| 2014-12-24 | $52.15 | $107.27 | 237,000 | — | — |
| 2014-12-23 | $52.23 | $107.43 | 509,200 | — | — |
| 2014-12-22 | $51.84 | $106.63 | 569,600 | — | — |
| 2014-12-19 | $51.97 | $106.90 | 1,210,300 | — | — |
| 2014-12-18 | $51.08 | $105.07 | 1,409,000 | — | — |
| 2014-12-17 | $50.21 | $103.28 | 1,272,300 | — | — |
| 2014-12-16 | $50.13 | $103.11 | 1,243,000 | — | — |
| 2014-12-15 | $50.52 | $103.92 | 958,900 | — | — |
| 2014-12-12 | $50.13 | $103.11 | 1,165,000 | — | — |
| 2014-12-11 | $50.22 | $103.30 | 1,007,700 | — | — |
| 2014-12-10 | $49.82 | $102.48 | 1,084,300 | — | — |
| 2014-12-09 | $49.74 | $102.31 | 975,700 | — | — |
| 2014-12-08 | $49.40 | $101.61 | 625,500 | — | — |
| 2014-12-05 | $49.84 | $102.52 | 1,077,200 | — | — |
| 2014-12-04 | $49.62 | $102.06 | 1,115,000 | — | — |
| 2014-12-03 | $50.34 | $103.54 | 1,702,300 | — | — |
| 2014-12-02 | $49.92 | $102.68 | 1,157,500 | — | — |
| 2014-12-01 | $49.13 | $101.06 | 855,600 | — | — |
| 2014-11-28 | $49.51 | $101.12 | 493,300 | — | — |
| 2014-11-26 | $49.19 | $100.46 | 448,900 | — | — |
| 2014-11-25 | $49.05 | $100.18 | 1,089,000 | — | — |
| 2014-11-24 | $49.15 | $100.38 | 1,047,300 | — | — |
| 2014-11-21 | $48.27 | $98.59 | 710,800 | — | — |
| 2014-11-20 | $47.87 | $97.77 | 512,500 | — | — |
| 2014-11-19 | $47.94 | $97.91 | 559,400 | — | — |
| 2014-11-18 | $47.97 | $97.97 | 562,400 | — | — |
| 2014-11-17 | $47.78 | $97.58 | 535,500 | — | — |
| 2014-11-14 | $47.54 | $97.09 | 764,500 | — | — |
| 2014-11-13 | $48.09 | $98.22 | 603,800 | — | — |
| 2014-11-12 | $48.10 | $98.24 | 363,200 | — | — |
| 2014-11-11 | $47.96 | $97.95 | 476,800 | — | — |
| 2014-11-10 | $48.04 | $98.12 | 445,000 | — | — |
| 2014-11-07 | $47.74 | $97.50 | 593,900 | — | — |
| 2014-11-06 | $47.37 | $96.75 | 639,800 | — | — |
| 2014-11-05 | $46.93 | $95.85 | 720,600 | — | — |
| 2014-11-04 | $46.61 | $95.19 | 523,600 | — | — |
| 2014-11-03 | $46.56 | $95.09 | 881,000 | — | — |
| 2014-10-31 | $46.85 | $95.68 | 853,700 | — | — |
| 2014-10-30 | $46.01 | $93.97 | 724,000 | — | — |
| 2014-10-29 | $45.40 | $92.72 | 1,274,300 | — | — |
| 2014-10-28 | $45.99 | $93.93 | 728,200 | — | — |
| 2014-10-27 | $45.25 | $92.42 | 1,289,500 | — | — |
| 2014-10-24 | $46.37 | $94.70 | 2,365,200 | — | — |
| 2014-10-23 | $44.18 | $90.23 | 1,314,800 | — | — |
| 2014-10-22 | $44.06 | $89.99 | 1,217,300 | — | — |
| 2014-10-21 | $44.65 | $91.19 | 891,900 | — | — |
| 2014-10-20 | $43.43 | $88.70 | 1,139,300 | — | — |
| 2014-10-17 | $43.13 | $88.09 | 1,136,400 | — | — |
| 2014-10-16 | $42.56 | $86.92 | 1,097,000 | — | — |
| 2014-10-15 | $41.78 | $85.33 | 1,782,500 | — | — |
| 2014-10-14 | $41.84 | $85.45 | 1,247,700 | — | — |
| 2014-10-13 | $41.28 | $84.31 | 1,013,700 | — | — |
| 2014-10-10 | $41.96 | $85.70 | 950,700 | — | — |
| 2014-10-09 | $42.64 | $87.09 | 1,298,600 | — | — |
| 2014-10-08 | $43.57 | $88.99 | 1,032,700 | — | — |
| 2014-10-07 | $42.95 | $87.72 | 833,100 | — | — |
| 2014-10-06 | $44.07 | $90.01 | 933,800 | — | — |
| 2014-10-03 | $43.92 | $89.70 | 954,400 | — | — |
| 2014-10-02 | $43.76 | $89.37 | 929,100 | — | — |
| 2014-10-01 | $43.96 | $89.78 | 2,348,900 | — | — |
| 2014-09-30 | $44.65 | $91.19 | 1,843,500 | — | — |
| 2014-09-29 | $45.45 | $92.83 | 1,851,200 | — | — |
| 2014-09-26 | $46.41 | $94.79 | 910,900 | — | — |
| 2014-09-25 | $46.18 | $94.32 | 1,097,700 | — | — |
| 2014-09-24 | $46.96 | $95.91 | 1,133,700 | — | — |
| 2014-09-23 | $46.79 | $95.56 | 2,007,800 | — | — |
| 2014-09-22 | $47.72 | $97.46 | 1,101,700 | — | — |
| 2014-09-19 | $47.79 | $97.60 | 1,160,100 | — | — |
| 2014-09-18 | $47.91 | $97.85 | 886,500 | — | — |
| 2014-09-17 | $47.70 | $97.42 | 926,100 | — | — |
| 2014-09-16 | $48.20 | $98.44 | 776,800 | — | — |
| 2014-09-15 | $48.43 | $98.91 | 543,100 | — | — |
| 2014-09-12 | $48.26 | $98.56 | 555,800 | — | — |
| 2014-09-11 | $48.71 | $99.48 | 520,400 | — | — |
| 2014-09-10 | $48.31 | $98.67 | 473,400 | — | — |
| 2014-09-09 | $48.49 | $99.03 | 447,800 | — | — |
| 2014-09-08 | $48.76 | $99.59 | 373,300 | — | — |
| 2014-09-05 | $48.88 | $99.83 | 614,900 | — | — |
| 2014-09-04 | $48.67 | $99.40 | 687,200 | — | — |
| 2014-09-03 | $48.44 | $98.93 | 827,500 | — | — |
| 2014-09-02 | $48.15 | $98.34 | 879,000 | — | — |
| 2014-08-29 | $48.13 | $98.30 | 835,100 | — | — |
| 2014-08-28 | $48.11 | $97.54 | 342,000 | — | — |
| 2014-08-27 | $47.90 | $97.12 | 643,100 | — | — |
| 2014-08-26 | $48.02 | $97.36 | 416,600 | — | — |
| 2014-08-25 | $48.17 | $97.67 | 602,100 | — | — |
| 2014-08-22 | $48.00 | $97.32 | 477,800 | — | — |
| 2014-08-21 | $48.53 | $98.40 | 430,900 | — | — |
| 2014-08-20 | $48.79 | $98.92 | 470,400 | — | — |
| 2014-08-19 | $49.10 | $99.55 | 1,028,100 | — | — |
| 2014-08-18 | $48.38 | $98.09 | 674,000 | — | — |
| 2014-08-15 | $47.88 | $97.08 | 712,200 | — | — |
| 2014-08-14 | $48.05 | $97.42 | 551,700 | — | — |
| 2014-08-13 | $47.98 | $97.28 | 421,400 | — | — |
| 2014-08-12 | $47.83 | $96.98 | 391,700 | — | — |
| 2014-08-11 | $47.76 | $96.83 | 307,400 | — | — |
| 2014-08-08 | $47.57 | $96.45 | 648,800 | — | — |
| 2014-08-07 | $47.14 | $95.58 | 709,200 | — | — |
| 2014-08-06 | $47.21 | $95.72 | 511,200 | — | — |
| 2014-08-05 | $47.36 | $96.02 | 502,400 | — | — |
| 2014-08-04 | $47.73 | $96.77 | 745,400 | — | — |
| 2014-08-01 | $47.31 | $95.92 | 782,000 | — | — |
| 2014-07-31 | $47.21 | $95.72 | 1,087,500 | — | — |
| 2014-07-30 | $47.85 | $97.02 | 795,700 | — | — |
| 2014-07-29 | $48.03 | $97.38 | 1,094,500 | — | — |
| 2014-07-28 | $48.95 | $99.25 | 1,181,500 | — | — |
| 2014-07-25 | $49.24 | $99.83 | 1,609,800 | — | — |
| 2014-07-24 | $50.90 | $103.20 | 1,215,000 | — | — |
| 2014-07-23 | $50.60 | $102.59 | 694,900 | — | — |
| 2014-07-22 | $50.52 | $102.43 | 556,300 | — | — |
| 2014-07-21 | $50.63 | $102.65 | 360,500 | — | — |
| 2014-07-18 | $50.98 | $103.36 | 438,400 | — | — |
| 2014-07-17 | $50.68 | $102.75 | 864,900 | — | — |
| 2014-07-16 | $51.04 | $103.48 | 445,900 | — | — |
| 2014-07-15 | $50.89 | $103.18 | 434,400 | — | — |
| 2014-07-14 | $50.98 | $103.36 | 417,000 | — | — |
| 2014-07-11 | $50.49 | $102.37 | 569,500 | — | — |
| 2014-07-10 | $50.85 | $103.10 | 762,200 | — | — |
| 2014-07-09 | $50.89 | $103.18 | 615,000 | — | — |
| 2014-07-08 | $51.08 | $103.57 | 635,400 | — | — |
| 2014-07-07 | $50.87 | $103.14 | 441,800 | — | — |
| 2014-07-03 | $51.49 | $104.40 | 456,200 | — | — |
| 2014-07-02 | $51.00 | $103.40 | 430,900 | — | — |
| 2014-07-01 | $51.38 | $104.17 | 467,300 | — | — |
| 2014-06-30 | $51.25 | $103.91 | 622,500 | — | — |
| 2014-06-27 | $51.48 | $104.38 | 650,500 | — | — |
| 2014-06-26 | $51.41 | $104.23 | 850,600 | — | — |
| 2014-06-25 | $50.83 | $103.06 | 756,700 | — | — |
| 2014-06-24 | $50.97 | $103.34 | 725,000 | — | — |
| 2014-06-23 | $50.92 | $103.24 | 685,800 | — | — |
| 2014-06-20 | $51.39 | $104.19 | 651,100 | — | — |
| 2014-06-19 | $50.99 | $103.38 | 631,800 | — | — |
| 2014-06-18 | $50.87 | $103.14 | 459,500 | — | — |
| 2014-06-17 | $50.61 | $102.61 | 633,700 | — | — |
| 2014-06-16 | $50.21 | $101.80 | 840,700 | — | — |
| 2014-06-13 | $49.74 | $100.85 | 617,400 | — | — |
| 2014-06-12 | $49.48 | $100.32 | 592,400 | — | — |
| 2014-06-11 | $49.69 | $100.75 | 625,400 | — | — |
| 2014-06-10 | $50.18 | $101.74 | 685,700 | — | — |
| 2014-06-09 | $50.08 | $101.54 | 729,400 | — | — |
| 2014-06-06 | $49.76 | $100.89 | 457,600 | — | — |
| 2014-06-05 | $49.62 | $100.61 | 657,400 | — | — |
| 2014-06-04 | $49.50 | $100.36 | 621,800 | — | — |
| 2014-06-03 | $49.43 | $100.22 | 1,142,200 | — | — |
| 2014-06-02 | $49.94 | $101.25 | 919,600 | — | — |
| 2014-05-30 | $50.70 | $102.09 | 2,182,700 | — | — |
| 2014-05-29 | $49.21 | $99.08 | 689,900 | — | — |
| 2014-05-28 | $48.82 | $98.30 | 856,800 | — | — |
| 2014-05-27 | $48.61 | $97.88 | 724,500 | — | — |
| 2014-05-23 | $48.20 | $97.05 | 886,700 | — | — |
| 2014-05-22 | $48.24 | $97.13 | 1,931,600 | — | — |
| 2014-05-21 | $47.01 | $94.66 | 1,367,600 | — | — |
| 2014-05-20 | $46.66 | $93.95 | 1,039,300 | — | — |
| 2014-05-19 | $47.31 | $95.26 | 1,254,200 | — | — |
| 2014-05-16 | $47.16 | $94.96 | 1,476,300 | — | — |
| 2014-05-15 | $47.43 | $95.50 | 672,500 | — | — |
| 2014-05-14 | $48.12 | $96.89 | 519,200 | — | — |
| 2014-05-13 | $48.42 | $97.49 | 946,900 | — | — |
| 2014-05-12 | $48.96 | $98.58 | 731,600 | — | — |
| 2014-05-09 | $48.62 | $97.90 | 519,100 | — | — |
| 2014-05-08 | $48.71 | $98.08 | 842,300 | — | — |
| 2014-05-07 | $48.86 | $98.38 | 925,700 | — | — |
| 2014-05-06 | $47.90 | $96.45 | 779,600 | — | — |
| 2014-05-05 | $48.45 | $97.55 | 636,800 | — | — |
| 2014-05-02 | $48.39 | $97.43 | 518,700 | — | — |
| 2014-05-01 | $48.48 | $97.62 | 700,700 | — | — |
| 2014-04-30 | $48.66 | $97.98 | 811,200 | — | — |
| 2014-04-29 | $48.49 | $97.64 | 752,000 | — | — |
| 2014-04-28 | $48.58 | $97.82 | 889,600 | — | — |
| 2014-04-25 | $48.62 | $97.90 | 635,400 | — | — |
| 2014-04-24 | $49.01 | $98.68 | 1,197,900 | — | — |
| 2014-04-23 | $49.46 | $99.59 | 2,270,600 | — | — |
| 2014-04-22 | $51.76 | $104.22 | 910,500 | — | — |
| 2014-04-21 | $50.98 | $102.65 | 665,500 | — | — |
| 2014-04-17 | $50.68 | $102.04 | 521,700 | — | — |
| 2014-04-16 | $50.24 | $101.16 | 700,600 | — | — |
| 2014-04-15 | $49.55 | $99.77 | 671,700 | — | — |
| 2014-04-14 | $49.16 | $98.98 | 552,000 | — | — |
| 2014-04-11 | $48.63 | $97.92 | 783,600 | — | — |
| 2014-04-10 | $49.17 | $99.00 | 1,537,800 | — | — |
| 2014-04-09 | $51.20 | $103.09 | 742,800 | — | — |
| 2014-04-08 | $50.66 | $102.00 | 805,200 | — | — |
| 2014-04-07 | $50.49 | $101.66 | 778,200 | — | — |
| 2014-04-04 | $51.13 | $102.95 | 520,500 | — | — |
| 2014-04-03 | $51.73 | $104.16 | 651,700 | — | — |
| 2014-04-02 | $51.65 | $104.00 | 535,200 | — | — |
| 2014-04-01 | $51.11 | $102.91 | 533,000 | — | — |
| 2014-03-31 | $50.67 | $102.02 | 727,300 | — | — |
| 2014-03-28 | $49.98 | $100.64 | 574,100 | — | — |
| 2014-03-27 | $49.55 | $99.77 | 862,000 | — | — |
| 2014-03-26 | $49.54 | $99.75 | 571,000 | — | — |
| 2014-03-25 | $50.47 | $101.62 | 576,300 | — | — |
| 2014-03-24 | $50.57 | $101.82 | 725,800 | — | — |
| 2014-03-21 | $51.15 | $102.99 | 790,600 | — | — |
| 2014-03-20 | $50.87 | $102.43 | 423,600 | — | — |
| 2014-03-19 | $50.55 | $101.78 | 903,100 | — | — |
| 2014-03-18 | $50.94 | $102.57 | 443,100 | — | — |
| 2014-03-17 | $50.48 | $101.64 | 846,900 | — | — |
| 2014-03-14 | $50.48 | $101.64 | 781,100 | — | — |
| 2014-03-13 | $50.28 | $101.24 | 792,000 | — | — |
| 2014-03-12 | $50.67 | $102.02 | 1,058,800 | — | — |
| 2014-03-11 | $50.58 | $101.84 | 855,400 | — | — |
| 2014-03-10 | $51.21 | $103.11 | 859,500 | — | — |
| 2014-03-07 | $51.56 | $103.82 | 837,100 | — | — |
| 2014-03-06 | $51.09 | $102.87 | 715,400 | — | — |
| 2014-03-05 | $51.06 | $102.81 | 1,408,600 | — | — |
| 2014-03-04 | $51.79 | $104.28 | 1,517,600 | — | — |
| 2014-03-03 | $49.40 | $99.47 | 746,700 | — | — |
| 2014-02-28 | $49.82 | $99.73 | 975,900 | — | — |
| 2014-02-27 | $49.11 | $98.31 | 803,200 | — | — |
| 2014-02-26 | $49.51 | $99.11 | 707,200 | — | — |
| 2014-02-25 | $48.84 | $97.77 | 672,900 | — | — |
| 2014-02-24 | $48.79 | $97.67 | 819,000 | — | — |
| 2014-02-21 | $48.89 | $97.87 | 593,200 | — | — |
| 2014-02-20 | $49.30 | $98.69 | 628,100 | — | — |
| 2014-02-19 | $49.24 | $98.57 | 643,900 | — | — |
| 2014-02-18 | $49.52 | $99.13 | 445,900 | — | — |
| 2014-02-14 | $49.40 | $98.89 | 608,300 | — | — |
| 2014-02-13 | $49.45 | $98.99 | 748,700 | — | — |
| 2014-02-12 | $49.26 | $98.61 | 1,148,000 | — | — |
| 2014-02-11 | $49.24 | $98.57 | 926,700 | — | — |
| 2014-02-10 | $49.06 | $98.21 | 1,266,100 | — | — |
| 2014-02-07 | $47.89 | $95.87 | 983,100 | — | — |
| 2014-02-06 | $47.58 | $95.25 | 785,800 | — | — |
| 2014-02-05 | $46.99 | $94.06 | 1,383,800 | — | — |
| 2014-02-04 | $47.58 | $95.25 | 1,080,900 | — | — |
| 2014-02-03 | $47.81 | $95.71 | 1,273,600 | — | — |
| 2014-01-31 | $49.27 | $98.63 | 1,352,700 | — | — |
| 2014-01-30 | $49.72 | $99.53 | 879,400 | — | — |
| 2014-01-29 | $48.93 | $97.95 | 912,400 | — | — |
| 2014-01-28 | $49.27 | $98.63 | 656,700 | — | — |
| 2014-01-27 | $48.91 | $97.91 | 1,196,900 | — | — |
| 2014-01-24 | $49.13 | $98.35 | 1,039,600 | — | — |
| 2014-01-23 | $51.24 | $102.57 | 988,300 | — | — |
| 2014-01-22 | $52.14 | $104.37 | 1,018,900 | — | — |
| 2014-01-21 | $51.31 | $102.71 | 644,800 | — | — |
| 2014-01-17 | $51.15 | $102.39 | 591,900 | — | — |
| 2014-01-16 | $51.23 | $102.55 | 1,041,600 | — | — |
| 2014-01-15 | $51.26 | $102.61 | 674,000 | — | — |
| 2014-01-14 | $51.27 | $102.63 | 809,200 | — | — |
| 2014-01-13 | $50.36 | $100.81 | 841,200 | — | — |
| 2014-01-10 | $50.88 | $101.85 | 1,614,600 | — | — |
| 2014-01-09 | $49.88 | $99.85 | 1,555,100 | — | — |
| 2014-01-08 | $49.46 | $99.01 | 1,169,900 | — | — |
| 2014-01-07 | $49.62 | $99.33 | 1,210,200 | — | — |
| 2014-01-06 | $49.43 | $98.95 | 976,400 | — | — |
| 2014-01-03 | $49.55 | $99.19 | 770,000 | — | — |
| 2014-01-02 | $49.61 | $99.31 | 646,000 | — | — |