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 | $37.66 | $137.50 | 220,800 | — | — |
| 2014-12-30 | $37.98 | $138.66 | 309,000 | — | — |
| 2014-12-29 | $38.71 | $141.33 | 181,400 | — | — |
| 2014-12-26 | $37.53 | $137.02 | 93,700 | — | — |
| 2014-12-24 | $37.12 | $135.52 | 84,000 | — | — |
| 2014-12-23 | $36.59 | $133.59 | 170,100 | — | — |
| 2014-12-22 | $35.98 | $131.36 | 134,500 | — | — |
| 2014-12-19 | $35.44 | $129.39 | 691,800 | — | — |
| 2014-12-18 | $35.82 | $130.78 | 174,400 | — | — |
| 2014-12-17 | $34.44 | $125.74 | 254,200 | — | — |
| 2014-12-16 | $33.80 | $123.40 | 282,800 | — | — |
| 2014-12-15 | $34.19 | $124.83 | 156,500 | — | — |
| 2014-12-12 | $34.30 | $125.23 | 150,900 | — | — |
| 2014-12-11 | $34.62 | $126.40 | 247,400 | — | — |
| 2014-12-10 | $34.33 | $125.34 | 215,000 | — | — |
| 2014-12-09 | $35.50 | $129.61 | 209,800 | — | — |
| 2014-12-08 | $34.18 | $124.79 | 221,300 | — | — |
| 2014-12-05 | $34.18 | $124.79 | 131,200 | — | — |
| 2014-12-04 | $34.20 | $124.86 | 212,200 | — | — |
| 2014-12-03 | $34.37 | $125.48 | 237,000 | — | — |
| 2014-12-02 | $34.94 | $127.57 | 160,300 | — | — |
| 2014-12-01 | $34.31 | $125.27 | 97,500 | — | — |
| 2014-11-28 | $34.89 | $127.38 | 87,400 | — | — |
| 2014-11-26 | $35.25 | $128.70 | 107,900 | — | — |
| 2014-11-25 | $34.58 | $126.25 | 89,900 | — | — |
| 2014-11-24 | $34.76 | $126.91 | 91,700 | — | — |
| 2014-11-21 | $34.82 | $127.13 | 123,300 | — | — |
| 2014-11-20 | $34.84 | $127.20 | 96,300 | — | — |
| 2014-11-19 | $34.85 | $127.24 | 119,800 | — | — |
| 2014-11-18 | $34.92 | $127.49 | 170,200 | — | — |
| 2014-11-17 | $34.40 | $125.59 | 140,000 | — | — |
| 2014-11-14 | $34.24 | $125.01 | 128,700 | — | — |
| 2014-11-13 | $34.45 | $125.78 | 107,900 | — | — |
| 2014-11-12 | $35.19 | $128.48 | 156,700 | — | — |
| 2014-11-11 | $35.02 | $127.08 | 159,500 | — | — |
| 2014-11-10 | $34.93 | $126.75 | 216,200 | — | — |
| 2014-11-07 | $35.08 | $127.30 | 157,400 | — | — |
| 2014-11-06 | $35.16 | $127.59 | 143,600 | — | — |
| 2014-11-05 | $34.90 | $126.64 | 232,500 | — | — |
| 2014-11-04 | $36.06 | $130.85 | 158,300 | — | — |
| 2014-11-03 | $35.79 | $129.87 | 134,500 | — | — |
| 2014-10-31 | $35.78 | $129.84 | 188,700 | — | — |
| 2014-10-30 | $35.87 | $130.16 | 131,200 | — | — |
| 2014-10-29 | $34.83 | $126.39 | 166,500 | — | — |
| 2014-10-28 | $35.14 | $127.52 | 159,500 | — | — |
| 2014-10-27 | $34.04 | $123.52 | 104,000 | — | — |
| 2014-10-24 | $33.82 | $122.73 | 107,100 | — | — |
| 2014-10-23 | $33.99 | $123.34 | 125,000 | — | — |
| 2014-10-22 | $33.50 | $121.56 | 82,600 | — | — |
| 2014-10-21 | $33.58 | $121.85 | 84,700 | — | — |
| 2014-10-20 | $33.60 | $121.93 | 113,800 | — | — |
| 2014-10-17 | $32.69 | $118.62 | 150,400 | — | — |
| 2014-10-16 | $33.51 | $121.60 | 161,400 | — | — |
| 2014-10-15 | $32.91 | $119.42 | 239,500 | — | — |
| 2014-10-14 | $33.26 | $120.69 | 184,600 | — | — |
| 2014-10-13 | $32.31 | $117.25 | 148,900 | — | — |
| 2014-10-10 | $31.80 | $115.40 | 167,500 | — | — |
| 2014-10-09 | $31.62 | $114.74 | 266,100 | — | — |
| 2014-10-08 | $31.59 | $114.63 | 202,700 | — | — |
| 2014-10-07 | $30.52 | $110.75 | 129,900 | — | — |
| 2014-10-06 | $30.47 | $110.57 | 143,500 | — | — |
| 2014-10-03 | $30.83 | $111.88 | 97,500 | — | — |
| 2014-10-02 | $30.71 | $111.44 | 122,000 | — | — |
| 2014-10-01 | $30.30 | $109.95 | 172,500 | — | — |
| 2014-09-30 | $30.42 | $110.39 | 162,300 | — | — |
| 2014-09-29 | $30.76 | $111.62 | 115,700 | — | — |
| 2014-09-26 | $30.51 | $110.71 | 104,600 | — | — |
| 2014-09-25 | $30.19 | $109.55 | 124,200 | — | — |
| 2014-09-24 | $30.54 | $110.82 | 93,200 | — | — |
| 2014-09-23 | $30.35 | $110.13 | 136,800 | — | — |
| 2014-09-22 | $30.67 | $111.29 | 119,500 | — | — |
| 2014-09-19 | $30.67 | $111.29 | 356,000 | — | — |
| 2014-09-18 | $31.29 | $113.54 | 97,100 | — | — |
| 2014-09-17 | $31.38 | $113.87 | 59,900 | — | — |
| 2014-09-16 | $31.65 | $114.85 | 94,500 | — | — |
| 2014-09-15 | $31.33 | $113.69 | 114,700 | — | — |
| 2014-09-12 | $31.44 | $114.09 | 97,200 | — | — |
| 2014-09-11 | $31.85 | $115.58 | 94,700 | — | — |
| 2014-09-10 | $31.79 | $115.36 | 230,800 | — | — |
| 2014-09-09 | $31.69 | $115.00 | 118,100 | — | — |
| 2014-09-08 | $32.02 | $116.19 | 88,100 | — | — |
| 2014-09-05 | $32.45 | $117.75 | 84,100 | — | — |
| 2014-09-04 | $32.12 | $116.56 | 71,800 | — | — |
| 2014-09-03 | $32.32 | $117.28 | 109,100 | — | — |
| 2014-09-02 | $32.26 | $117.06 | 90,300 | — | — |
| 2014-08-29 | $32.30 | $117.21 | 79,100 | — | — |
| 2014-08-28 | $32.13 | $116.59 | 59,100 | — | — |
| 2014-08-27 | $32.26 | $117.06 | 107,200 | — | — |
| 2014-08-26 | $32.04 | $116.27 | 107,900 | — | — |
| 2014-08-25 | $31.71 | $115.07 | 78,000 | — | — |
| 2014-08-22 | $31.75 | $115.21 | 147,700 | — | — |
| 2014-08-21 | $32.26 | $117.06 | 212,900 | — | — |
| 2014-08-20 | $31.01 | $112.53 | 179,100 | — | — |
| 2014-08-19 | $31.45 | $114.13 | 168,500 | — | — |
| 2014-08-18 | $31.56 | $114.52 | 122,000 | — | — |
| 2014-08-15 | $31.26 | $113.44 | 142,900 | — | — |
| 2014-08-14 | $31.17 | $113.11 | 123,100 | — | — |
| 2014-08-13 | $30.96 | $112.35 | 142,300 | — | — |
| 2014-08-12 | $30.81 | $111.03 | 150,700 | — | — |
| 2014-08-11 | $30.95 | $111.53 | 253,400 | — | — |
| 2014-08-08 | $31.60 | $113.88 | 182,600 | — | — |
| 2014-08-07 | $31.03 | $111.82 | 183,900 | — | — |
| 2014-08-06 | $30.84 | $111.14 | 109,100 | — | — |
| 2014-08-05 | $30.50 | $109.91 | 116,700 | — | — |
| 2014-08-04 | $30.77 | $110.89 | 136,700 | — | — |
| 2014-08-01 | $30.79 | $110.96 | 126,600 | — | — |
| 2014-07-31 | $30.55 | $110.09 | 222,300 | — | — |
| 2014-07-30 | $30.64 | $110.42 | 143,400 | — | — |
| 2014-07-29 | $30.90 | $111.35 | 133,000 | — | — |
| 2014-07-28 | $31.06 | $111.93 | 105,800 | — | — |
| 2014-07-25 | $30.68 | $110.56 | 175,600 | — | — |
| 2014-07-24 | $31.42 | $113.23 | 95,400 | — | — |
| 2014-07-23 | $31.71 | $114.27 | 85,900 | — | — |
| 2014-07-22 | $31.75 | $114.42 | 135,900 | — | — |
| 2014-07-21 | $31.48 | $113.44 | 128,200 | — | — |
| 2014-07-18 | $31.50 | $113.52 | 190,000 | — | — |
| 2014-07-17 | $30.70 | $110.63 | 138,100 | — | — |
| 2014-07-16 | $31.00 | $111.71 | 141,700 | — | — |
| 2014-07-15 | $31.06 | $111.93 | 131,000 | — | — |
| 2014-07-14 | $31.72 | $114.31 | 85,900 | — | — |
| 2014-07-11 | $31.50 | $113.52 | 100,300 | — | — |
| 2014-07-10 | $31.75 | $114.42 | 210,200 | — | — |
| 2014-07-09 | $32.06 | $115.53 | 107,600 | — | — |
| 2014-07-08 | $32.29 | $116.36 | 156,800 | — | — |
| 2014-07-07 | $32.21 | $116.07 | 129,300 | — | — |
| 2014-07-03 | $32.60 | $117.48 | 75,600 | — | — |
| 2014-07-02 | $32.92 | $118.63 | 114,800 | — | — |
| 2014-07-01 | $33.57 | $120.98 | 293,600 | — | — |
| 2014-06-30 | $33.23 | $119.75 | 131,400 | — | — |
| 2014-06-27 | $32.97 | $118.81 | 254,300 | — | — |
| 2014-06-26 | $32.39 | $116.72 | 101,600 | — | — |
| 2014-06-25 | $32.33 | $116.51 | 98,300 | — | — |
| 2014-06-24 | $31.82 | $114.67 | 93,900 | — | — |
| 2014-06-23 | $31.76 | $114.45 | 138,100 | — | — |
| 2014-06-20 | $32.15 | $115.86 | 281,900 | — | — |
| 2014-06-19 | $32.34 | $116.54 | 110,100 | — | — |
| 2014-06-18 | $32.01 | $115.35 | 129,800 | — | — |
| 2014-06-17 | $31.59 | $113.84 | 111,900 | — | — |
| 2014-06-16 | $31.51 | $113.55 | 129,200 | — | — |
| 2014-06-13 | $31.36 | $113.01 | 99,800 | — | — |
| 2014-06-12 | $31.06 | $111.93 | 118,600 | — | — |
| 2014-06-11 | $30.73 | $110.74 | 113,400 | — | — |
| 2014-06-10 | $30.70 | $110.63 | 72,600 | — | — |
| 2014-06-09 | $30.80 | $110.99 | 84,500 | — | — |
| 2014-06-06 | $30.75 | $110.81 | 137,000 | — | — |
| 2014-06-05 | $30.75 | $110.81 | 148,300 | — | — |
| 2014-06-04 | $29.80 | $107.39 | 123,900 | — | — |
| 2014-06-03 | $29.50 | $106.31 | 127,700 | — | — |
| 2014-06-02 | $29.90 | $107.75 | 172,400 | — | — |
| 2014-05-30 | $30.28 | $109.12 | 165,700 | — | — |
| 2014-05-29 | $29.83 | $107.50 | 115,000 | — | — |
| 2014-05-28 | $29.97 | $108.00 | 160,500 | — | — |
| 2014-05-27 | $29.73 | $107.14 | 155,500 | — | — |
| 2014-05-23 | $29.26 | $105.44 | 108,300 | — | — |
| 2014-05-22 | $29.04 | $104.65 | 116,100 | — | — |
| 2014-05-21 | $28.53 | $102.81 | 174,100 | — | — |
| 2014-05-20 | $28.12 | $101.34 | 229,500 | — | — |
| 2014-05-19 | $28.49 | $102.67 | 81,200 | — | — |
| 2014-05-16 | $28.53 | $102.81 | 107,500 | — | — |
| 2014-05-15 | $28.49 | $102.67 | 179,200 | — | — |
| 2014-05-14 | $28.70 | $103.43 | 223,200 | — | — |
| 2014-05-13 | $29.02 | $103.85 | 201,600 | — | — |
| 2014-05-12 | $29.52 | $105.64 | 157,400 | — | — |
| 2014-05-09 | $29.14 | $104.28 | 104,400 | — | — |
| 2014-05-08 | $28.63 | $102.45 | 117,400 | — | — |
| 2014-05-07 | $29.29 | $104.81 | 190,000 | — | — |
| 2014-05-06 | $29.60 | $105.92 | 189,200 | — | — |
| 2014-05-05 | $30.21 | $108.11 | 139,900 | — | — |
| 2014-05-02 | $30.44 | $108.93 | 290,600 | — | — |
| 2014-05-01 | $30.22 | $108.14 | 275,500 | — | — |
| 2014-04-30 | $30.36 | $108.64 | 147,700 | — | — |
| 2014-04-29 | $30.28 | $108.36 | 77,000 | — | — |
| 2014-04-28 | $30.66 | $109.72 | 99,600 | — | — |
| 2014-04-25 | $30.62 | $109.57 | 150,800 | — | — |
| 2014-04-24 | $30.99 | $110.90 | 122,700 | — | — |
| 2014-04-23 | $31.23 | $111.76 | 122,900 | — | — |
| 2014-04-22 | $31.69 | $113.40 | 167,400 | — | — |
| 2014-04-21 | $31.12 | $111.36 | 95,700 | — | — |
| 2014-04-17 | $31.00 | $110.93 | 98,700 | — | — |
| 2014-04-16 | $30.91 | $110.61 | 87,000 | — | — |
| 2014-04-15 | $30.77 | $110.11 | 152,500 | — | — |
| 2014-04-14 | $30.74 | $110.00 | 107,900 | — | — |
| 2014-04-11 | $30.63 | $109.61 | 179,700 | — | — |
| 2014-04-10 | $31.10 | $111.29 | 122,400 | — | — |
| 2014-04-09 | $31.91 | $114.19 | 90,900 | — | — |
| 2014-04-08 | $31.85 | $113.97 | 166,100 | — | — |
| 2014-04-07 | $31.61 | $113.12 | 161,800 | — | — |
| 2014-04-04 | $31.73 | $113.55 | 146,600 | — | — |
| 2014-04-03 | $31.85 | $113.97 | 96,700 | — | — |
| 2014-04-02 | $32.23 | $115.33 | 78,400 | — | — |
| 2014-04-01 | $32.19 | $115.19 | 146,400 | — | — |
| 2014-03-31 | $32.29 | $115.55 | 135,500 | — | — |
| 2014-03-28 | $31.92 | $114.23 | 158,600 | — | — |
| 2014-03-27 | $31.46 | $112.58 | 244,500 | — | — |
| 2014-03-26 | $31.73 | $113.55 | 208,500 | — | — |
| 2014-03-25 | $32.43 | $116.05 | 180,100 | — | — |
| 2014-03-24 | $32.43 | $116.05 | 210,500 | — | — |
| 2014-03-21 | $32.60 | $116.66 | 619,900 | — | — |
| 2014-03-20 | $32.02 | $114.58 | 130,100 | — | — |
| 2014-03-19 | $31.75 | $113.62 | 143,600 | — | — |
| 2014-03-18 | $32.39 | $115.91 | 200,400 | — | — |
| 2014-03-17 | $31.78 | $113.72 | 195,900 | — | — |
| 2014-03-14 | $32.07 | $114.76 | 135,200 | — | — |
| 2014-03-13 | $31.87 | $114.05 | 205,100 | — | — |
| 2014-03-12 | $31.23 | $111.76 | 133,700 | — | — |
| 2014-03-11 | $31.00 | $110.93 | 154,800 | — | — |
| 2014-03-10 | $31.11 | $111.33 | 174,100 | — | — |
| 2014-03-07 | $30.94 | $110.72 | 191,800 | — | — |
| 2014-03-06 | $30.79 | $110.18 | 142,400 | — | — |
| 2014-03-05 | $30.76 | $110.07 | 183,600 | — | — |
| 2014-03-04 | $30.88 | $110.50 | 325,500 | — | — |
| 2014-03-03 | $30.02 | $107.43 | 239,700 | — | — |
| 2014-02-28 | $30.03 | $107.46 | 246,000 | — | — |
| 2014-02-27 | $29.40 | $105.21 | 172,700 | — | — |
| 2014-02-26 | $28.46 | $101.84 | 232,300 | — | — |
| 2014-02-25 | $28.47 | $101.88 | 164,900 | — | — |
| 2014-02-24 | $28.81 | $103.10 | 137,700 | — | — |
| 2014-02-21 | $28.71 | $102.74 | 237,100 | — | — |
| 2014-02-20 | $28.70 | $102.70 | 181,400 | — | — |
| 2014-02-19 | $28.01 | $100.23 | 158,500 | — | — |
| 2014-02-18 | $28.52 | $102.06 | 132,700 | — | — |
| 2014-02-14 | $28.19 | $100.88 | 253,700 | — | — |
| 2014-02-13 | $28.31 | $101.31 | 130,500 | — | — |
| 2014-02-12 | $27.66 | $98.98 | 145,100 | — | — |
| 2014-02-11 | $27.98 | $99.40 | 127,100 | — | — |
| 2014-02-10 | $27.21 | $96.66 | 212,200 | — | — |
| 2014-02-07 | $27.41 | $97.37 | 136,700 | — | — |
| 2014-02-06 | $27.17 | $96.52 | 105,400 | — | — |
| 2014-02-05 | $27.15 | $96.45 | 129,400 | — | — |
| 2014-02-04 | $27.74 | $98.55 | 176,200 | — | — |
| 2014-02-03 | $27.71 | $98.44 | 211,000 | — | — |
| 2014-01-31 | $28.40 | $100.89 | 256,200 | — | — |
| 2014-01-30 | $29.20 | $103.73 | 183,200 | — | — |
| 2014-01-29 | $28.17 | $100.07 | 140,800 | — | — |
| 2014-01-28 | $28.47 | $101.14 | 282,500 | — | — |
| 2014-01-27 | $28.97 | $102.92 | 213,500 | — | — |
| 2014-01-24 | $28.69 | $101.92 | 231,300 | — | — |
| 2014-01-23 | $28.95 | $102.85 | 411,600 | — | — |
| 2014-01-22 | $27.58 | $97.98 | 141,400 | — | — |
| 2014-01-21 | $27.79 | $98.72 | 117,600 | — | — |
| 2014-01-17 | $27.64 | $98.19 | 101,200 | — | — |
| 2014-01-16 | $27.52 | $97.77 | 163,700 | — | — |
| 2014-01-15 | $27.42 | $97.41 | 176,200 | — | — |
| 2014-01-14 | $27.31 | $97.02 | 109,600 | — | — |
| 2014-01-13 | $27.26 | $96.84 | 179,200 | — | — |
| 2014-01-10 | $27.65 | $98.23 | 206,300 | — | — |
| 2014-01-09 | $27.63 | $98.16 | 213,900 | — | — |
| 2014-01-08 | $27.72 | $98.48 | 314,500 | — | — |
| 2014-01-07 | $28.15 | $100.00 | 147,200 | — | — |
| 2014-01-06 | $27.57 | $97.94 | 129,300 | — | — |
| 2014-01-03 | $27.86 | $98.97 | 89,400 | — | — |
| 2014-01-02 | $27.97 | $99.36 | 156,900 | — | — |