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 | $34.08 | $66.69 | 955,000 | — | — |
| 2014-12-30 | $34.74 | $67.98 | 885,800 | — | — |
| 2014-12-29 | $35.08 | $68.63 | 937,800 | — | — |
| 2014-12-26 | $34.75 | $67.99 | 580,400 | — | — |
| 2014-12-24 | $34.85 | $68.19 | 365,000 | — | — |
| 2014-12-23 | $34.92 | $68.33 | 1,211,400 | — | — |
| 2014-12-22 | $34.60 | $67.70 | 898,400 | — | — |
| 2014-12-19 | $34.31 | $67.12 | 2,225,000 | — | — |
| 2014-12-18 | $33.92 | $66.36 | 1,951,200 | — | — |
| 2014-12-17 | $32.76 | $64.09 | 2,339,400 | — | — |
| 2014-12-16 | $32.48 | $63.55 | 1,552,200 | — | — |
| 2014-12-15 | $32.74 | $64.05 | 2,296,200 | — | — |
| 2014-12-12 | $33.23 | $65.02 | 1,733,600 | — | — |
| 2014-12-11 | $33.65 | $65.83 | 1,750,400 | — | — |
| 2014-12-10 | $33.83 | $66.20 | 1,640,600 | — | — |
| 2014-12-09 | $34.16 | $66.84 | 1,950,200 | — | — |
| 2014-12-08 | $34.02 | $66.56 | 1,934,200 | — | — |
| 2014-12-05 | $34.72 | $67.93 | 1,770,400 | — | — |
| 2014-12-04 | $34.90 | $68.30 | 3,950,800 | — | — |
| 2014-12-03 | $34.74 | $67.98 | 3,835,800 | — | — |
| 2014-12-02 | $33.90 | $66.33 | 2,567,400 | — | — |
| 2014-12-01 | $33.70 | $65.93 | 2,985,600 | — | — |
| 2014-11-28 | $33.54 | $65.62 | 1,287,800 | — | — |
| 2014-11-26 | $33.15 | $64.85 | 1,413,200 | — | — |
| 2014-11-25 | $32.81 | $64.06 | 1,753,200 | — | — |
| 2014-11-24 | $32.49 | $63.43 | 1,704,600 | — | — |
| 2014-11-21 | $32.36 | $63.18 | 2,406,400 | — | — |
| 2014-11-20 | $32.42 | $63.31 | 2,249,200 | — | — |
| 2014-11-19 | $32.25 | $62.98 | 1,981,200 | — | — |
| 2014-11-18 | $32.47 | $63.40 | 2,037,000 | — | — |
| 2014-11-17 | $32.21 | $62.89 | 1,542,200 | — | — |
| 2014-11-14 | $32.12 | $62.72 | 2,235,800 | — | — |
| 2014-11-13 | $32.58 | $63.62 | 3,276,800 | — | — |
| 2014-11-12 | $32.78 | $64.00 | 1,430,000 | — | — |
| 2014-11-11 | $32.95 | $64.33 | 1,343,800 | — | — |
| 2014-11-10 | $32.95 | $64.34 | 1,852,600 | — | — |
| 2014-11-07 | $32.49 | $63.43 | 1,638,400 | — | — |
| 2014-11-06 | $32.35 | $63.16 | 1,735,200 | — | — |
| 2014-11-05 | $32.25 | $62.98 | 1,770,000 | — | — |
| 2014-11-04 | $31.97 | $62.42 | 3,188,600 | — | — |
| 2014-11-03 | $31.70 | $61.89 | 3,996,400 | — | — |
| 2014-10-31 | $32.22 | $62.91 | 3,734,400 | — | — |
| 2014-10-30 | $31.65 | $61.80 | 4,585,800 | — | — |
| 2014-10-29 | $33.29 | $65.02 | 5,057,000 | — | — |
| 2014-10-28 | $33.29 | $65.01 | 2,190,400 | — | — |
| 2014-10-27 | $32.76 | $63.96 | 2,753,400 | — | — |
| 2014-10-24 | $33.38 | $65.17 | 1,541,400 | — | — |
| 2014-10-23 | $33.29 | $65.01 | 2,569,800 | — | — |
| 2014-10-22 | $33.44 | $65.29 | 2,708,400 | — | — |
| 2014-10-21 | $33.95 | $66.29 | 3,328,200 | — | — |
| 2014-10-20 | $32.99 | $64.41 | 2,462,600 | — | — |
| 2014-10-17 | $32.51 | $63.49 | 2,689,000 | — | — |
| 2014-10-16 | $31.99 | $62.46 | 2,394,800 | — | — |
| 2014-10-15 | $31.98 | $62.45 | 4,417,200 | — | — |
| 2014-10-14 | $31.54 | $61.58 | 2,224,000 | — | — |
| 2014-10-13 | $30.91 | $60.35 | 2,761,400 | — | — |
| 2014-10-10 | $31.31 | $61.14 | 2,914,200 | — | — |
| 2014-10-09 | $31.53 | $61.57 | 2,293,800 | — | — |
| 2014-10-08 | $31.92 | $62.33 | 1,633,600 | — | — |
| 2014-10-07 | $31.21 | $60.94 | 1,373,400 | — | — |
| 2014-10-06 | $31.55 | $61.61 | 1,073,200 | — | — |
| 2014-10-03 | $31.56 | $61.63 | 1,583,200 | — | — |
| 2014-10-02 | $31.16 | $60.84 | 2,064,600 | — | — |
| 2014-10-01 | $31.06 | $60.64 | 3,106,600 | — | — |
| 2014-09-30 | $31.64 | $61.77 | 2,323,400 | — | — |
| 2014-09-29 | $32.10 | $62.67 | 1,874,600 | — | — |
| 2014-09-26 | $31.68 | $61.87 | 1,065,600 | — | — |
| 2014-09-25 | $31.75 | $62.01 | 1,504,600 | — | — |
| 2014-09-24 | $31.99 | $62.46 | 1,219,000 | — | — |
| 2014-09-23 | $31.96 | $62.41 | 2,145,400 | — | — |
| 2014-09-22 | $32.22 | $62.92 | 1,770,600 | — | — |
| 2014-09-19 | $32.19 | $62.86 | 2,808,200 | — | — |
| 2014-09-18 | $32.10 | $62.68 | 1,773,200 | — | — |
| 2014-09-17 | $32.28 | $63.02 | 2,309,200 | — | — |
| 2014-09-16 | $32.82 | $64.09 | 1,520,200 | — | — |
| 2014-09-15 | $32.83 | $64.11 | 956,200 | — | — |
| 2014-09-12 | $32.86 | $64.16 | 1,626,600 | — | — |
| 2014-09-11 | $33.04 | $64.53 | 1,191,400 | — | — |
| 2014-09-10 | $32.95 | $64.34 | 1,208,000 | — | — |
| 2014-09-09 | $32.83 | $64.12 | 888,800 | — | — |
| 2014-09-08 | $32.96 | $64.35 | 1,369,000 | — | — |
| 2014-09-05 | $33.17 | $64.76 | 949,800 | — | — |
| 2014-09-04 | $32.93 | $64.30 | 2,077,400 | — | — |
| 2014-09-03 | $33.03 | $64.50 | 2,247,600 | — | — |
| 2014-09-02 | $32.63 | $63.71 | 3,137,000 | — | — |
| 2014-08-29 | $32.05 | $62.59 | 1,343,600 | — | — |
| 2014-08-28 | $31.83 | $62.17 | 1,754,600 | — | — |
| 2014-08-27 | $31.84 | $62.06 | 1,314,000 | — | — |
| 2014-08-26 | $31.75 | $61.87 | 1,229,600 | — | — |
| 2014-08-25 | $31.55 | $61.48 | 1,112,600 | — | — |
| 2014-08-22 | $31.60 | $61.58 | 1,550,400 | — | — |
| 2014-08-21 | $31.79 | $61.95 | 1,444,000 | — | — |
| 2014-08-20 | $31.62 | $61.62 | 1,418,600 | — | — |
| 2014-08-19 | $32.04 | $62.43 | 1,086,600 | — | — |
| 2014-08-18 | $31.92 | $62.21 | 1,109,600 | — | — |
| 2014-08-15 | $31.56 | $61.50 | 1,885,400 | — | — |
| 2014-08-14 | $31.47 | $61.33 | 858,800 | — | — |
| 2014-08-13 | $31.33 | $61.05 | 1,143,600 | — | — |
| 2014-08-12 | $31.40 | $61.18 | 1,279,200 | — | — |
| 2014-08-11 | $31.32 | $61.04 | 1,097,600 | — | — |
| 2014-08-08 | $31.13 | $60.66 | 1,559,000 | — | — |
| 2014-08-07 | $31.13 | $60.66 | 1,528,000 | — | — |
| 2014-08-06 | $31.12 | $60.64 | 1,708,200 | — | — |
| 2014-08-05 | $30.71 | $59.84 | 1,395,000 | — | — |
| 2014-08-04 | $30.98 | $60.36 | 1,670,200 | — | — |
| 2014-08-01 | $30.84 | $60.10 | 3,371,400 | — | — |
| 2014-07-31 | $30.63 | $59.69 | 2,797,000 | — | — |
| 2014-07-30 | $31.25 | $60.89 | 2,793,000 | — | — |
| 2014-07-29 | $31.23 | $60.85 | 923,800 | — | — |
| 2014-07-28 | $31.46 | $61.30 | 1,537,400 | — | — |
| 2014-07-25 | $31.68 | $61.74 | 1,051,600 | — | — |
| 2014-07-24 | $31.92 | $62.19 | 1,206,000 | — | — |
| 2014-07-23 | $31.48 | $61.35 | 1,585,600 | — | — |
| 2014-07-22 | $31.61 | $61.59 | 2,676,600 | — | — |
| 2014-07-21 | $32.30 | $62.94 | 1,573,200 | — | — |
| 2014-07-18 | $32.17 | $62.69 | 1,454,000 | — | — |
| 2014-07-17 | $31.74 | $61.85 | 1,311,600 | — | — |
| 2014-07-16 | $32.10 | $62.55 | 1,479,000 | — | — |
| 2014-07-15 | $32.07 | $62.50 | 1,991,400 | — | — |
| 2014-07-14 | $31.87 | $62.10 | 1,134,400 | — | — |
| 2014-07-11 | $31.54 | $61.45 | 1,596,200 | — | — |
| 2014-07-10 | $31.67 | $61.72 | 1,462,000 | — | — |
| 2014-07-09 | $31.72 | $61.81 | 1,081,600 | — | — |
| 2014-07-08 | $31.51 | $61.42 | 1,718,800 | — | — |
| 2014-07-07 | $31.43 | $61.25 | 969,400 | — | — |
| 2014-07-03 | $31.51 | $61.42 | 1,047,600 | — | — |
| 2014-07-02 | $31.33 | $61.06 | 1,796,400 | — | — |
| 2014-07-01 | $31.50 | $61.38 | 1,533,000 | — | — |
| 2014-06-30 | $31.34 | $61.07 | 1,837,600 | — | — |
| 2014-06-27 | $31.50 | $61.38 | 3,006,600 | — | — |
| 2014-06-26 | $31.15 | $60.69 | 1,024,800 | — | — |
| 2014-06-25 | $31.11 | $60.63 | 1,738,800 | — | — |
| 2014-06-24 | $30.68 | $59.79 | 1,204,800 | — | — |
| 2014-06-23 | $30.87 | $60.15 | 1,545,800 | — | — |
| 2014-06-20 | $30.75 | $59.93 | 1,818,200 | — | — |
| 2014-06-19 | $30.62 | $59.66 | 1,133,600 | — | — |
| 2014-06-18 | $30.47 | $59.38 | 1,095,800 | — | — |
| 2014-06-17 | $30.41 | $59.26 | 946,000 | — | — |
| 2014-06-16 | $30.26 | $58.98 | 1,331,800 | — | — |
| 2014-06-13 | $30.43 | $59.31 | 1,384,600 | — | — |
| 2014-06-12 | $30.29 | $59.03 | 1,204,000 | — | — |
| 2014-06-11 | $30.46 | $59.36 | 1,219,800 | — | — |
| 2014-06-10 | $30.70 | $59.83 | 2,353,400 | — | — |
| 2014-06-09 | $30.62 | $59.66 | 2,326,200 | — | — |
| 2014-06-06 | $30.55 | $59.52 | 1,391,400 | — | — |
| 2014-06-05 | $30.51 | $59.46 | 970,600 | — | — |
| 2014-06-04 | $30.26 | $58.97 | 1,517,600 | — | — |
| 2014-06-03 | $30.51 | $59.47 | 2,908,000 | — | — |
| 2014-06-02 | $30.04 | $58.54 | 2,294,200 | — | — |
| 2014-05-30 | $30.18 | $58.81 | 1,575,200 | — | — |
| 2014-05-29 | $30.14 | $58.74 | 1,683,400 | — | — |
| 2014-05-28 | $30.05 | $58.43 | 2,225,800 | — | — |
| 2014-05-27 | $30.24 | $58.79 | 1,474,000 | — | — |
| 2014-05-23 | $30.11 | $58.55 | 2,176,800 | — | — |
| 2014-05-22 | $29.97 | $58.27 | 1,705,200 | — | — |
| 2014-05-21 | $29.99 | $58.31 | 1,837,000 | — | — |
| 2014-05-20 | $30.00 | $58.35 | 1,455,400 | — | — |
| 2014-05-19 | $30.20 | $58.72 | 1,706,800 | — | — |
| 2014-05-16 | $29.92 | $58.18 | 3,803,600 | — | — |
| 2014-05-15 | $29.73 | $57.80 | 2,186,000 | — | — |
| 2014-05-14 | $29.84 | $58.03 | 3,573,600 | — | — |
| 2014-05-13 | $29.39 | $57.15 | 2,320,600 | — | — |
| 2014-05-12 | $29.50 | $57.35 | 1,945,000 | — | — |
| 2014-05-09 | $29.32 | $57.01 | 2,280,000 | — | — |
| 2014-05-08 | $29.06 | $56.51 | 2,062,600 | — | — |
| 2014-05-07 | $28.93 | $56.26 | 2,611,400 | — | — |
| 2014-05-06 | $28.41 | $55.24 | 1,596,400 | — | — |
| 2014-05-05 | $28.25 | $54.92 | 3,836,000 | — | — |
| 2014-05-02 | $27.84 | $54.14 | 5,576,600 | — | — |
| 2014-05-01 | $28.47 | $55.36 | 3,983,600 | — | — |
| 2014-04-30 | $28.09 | $54.63 | 2,390,600 | — | — |
| 2014-04-29 | $28.05 | $54.53 | 1,363,200 | — | — |
| 2014-04-28 | $28.09 | $54.63 | 2,858,000 | — | — |
| 2014-04-25 | $27.98 | $54.40 | 1,916,400 | — | — |
| 2014-04-24 | $27.70 | $53.86 | 1,261,800 | — | — |
| 2014-04-23 | $27.74 | $53.93 | 1,903,000 | — | — |
| 2014-04-22 | $27.81 | $54.07 | 3,091,600 | — | — |
| 2014-04-21 | $28.06 | $54.55 | 1,315,600 | — | — |
| 2014-04-17 | $28.12 | $54.68 | 1,693,800 | — | — |
| 2014-04-16 | $28.02 | $54.49 | 1,916,800 | — | — |
| 2014-04-15 | $27.66 | $53.79 | 2,461,400 | — | — |
| 2014-04-14 | $26.92 | $52.36 | 1,531,400 | — | — |
| 2014-04-11 | $26.97 | $52.44 | 1,790,000 | — | — |
| 2014-04-10 | $27.38 | $53.23 | 1,613,400 | — | — |
| 2014-04-09 | $27.58 | $53.64 | 1,263,200 | — | — |
| 2014-04-08 | $27.40 | $53.28 | 1,397,000 | — | — |
| 2014-04-07 | $27.20 | $52.89 | 1,859,000 | — | — |
| 2014-04-04 | $27.59 | $53.65 | 1,821,200 | — | — |
| 2014-04-03 | $27.65 | $53.76 | 1,242,400 | — | — |
| 2014-04-02 | $27.70 | $53.86 | 1,541,800 | — | — |
| 2014-04-01 | $27.53 | $53.53 | 1,496,000 | — | — |
| 2014-03-31 | $27.41 | $53.29 | 2,306,400 | — | — |
| 2014-03-28 | $26.99 | $52.47 | 1,053,800 | — | — |
| 2014-03-27 | $26.80 | $52.11 | 1,541,800 | — | — |
| 2014-03-26 | $26.66 | $51.83 | 1,675,000 | — | — |
| 2014-03-25 | $26.79 | $52.08 | 1,440,400 | — | — |
| 2014-03-24 | $26.72 | $51.95 | 1,668,200 | — | — |
| 2014-03-21 | $27.02 | $52.54 | 4,203,400 | — | — |
| 2014-03-20 | $26.87 | $52.24 | 1,913,800 | — | — |
| 2014-03-19 | $27.00 | $52.49 | 1,748,000 | — | — |
| 2014-03-18 | $27.30 | $53.08 | 1,387,600 | — | — |
| 2014-03-17 | $27.26 | $53.02 | 1,406,400 | — | — |
| 2014-03-14 | $27.01 | $52.53 | 3,553,400 | — | — |
| 2014-03-13 | $27.28 | $53.04 | 2,391,200 | — | — |
| 2014-03-12 | $27.29 | $53.06 | 2,072,400 | — | — |
| 2014-03-11 | $27.54 | $53.55 | 2,227,600 | — | — |
| 2014-03-10 | $27.76 | $53.99 | 1,351,000 | — | — |
| 2014-03-07 | $28.05 | $54.53 | 2,220,600 | — | — |
| 2014-03-06 | $27.98 | $54.40 | 1,265,600 | — | — |
| 2014-03-05 | $27.88 | $54.21 | 1,265,800 | — | — |
| 2014-03-04 | $28.00 | $54.44 | 2,276,600 | — | — |
| 2014-03-03 | $27.62 | $53.71 | 1,427,000 | — | — |
| 2014-02-28 | $27.78 | $54.02 | 1,199,400 | — | — |
| 2014-02-27 | $27.65 | $53.77 | 1,462,400 | — | — |
| 2014-02-26 | $27.48 | $53.30 | 1,195,200 | — | — |
| 2014-02-25 | $27.35 | $53.06 | 1,289,200 | — | — |
| 2014-02-24 | $27.44 | $53.23 | 1,361,400 | — | — |
| 2014-02-21 | $27.46 | $53.27 | 4,473,600 | — | — |
| 2014-02-20 | $27.38 | $53.11 | 2,060,800 | — | — |
| 2014-02-19 | $27.46 | $53.26 | 1,760,200 | — | — |
| 2014-02-18 | $27.43 | $53.22 | 2,470,000 | — | — |
| 2014-02-14 | $27.32 | $52.99 | 2,998,600 | — | — |
| 2014-02-13 | $27.24 | $52.84 | 2,211,200 | — | — |
| 2014-02-12 | $26.92 | $52.23 | 2,726,200 | — | — |
| 2014-02-11 | $26.97 | $52.32 | 1,899,400 | — | — |
| 2014-02-10 | $26.63 | $51.66 | 2,242,800 | — | — |
| 2014-02-07 | $26.40 | $51.21 | 2,457,000 | — | — |
| 2014-02-06 | $26.00 | $50.45 | 2,677,400 | — | — |
| 2014-02-05 | $25.83 | $50.10 | 3,344,200 | — | — |
| 2014-02-04 | $25.59 | $49.65 | 4,138,200 | — | — |
| 2014-02-03 | $25.58 | $49.62 | 4,389,000 | — | — |
| 2014-01-31 | $25.59 | $49.65 | 3,363,600 | — | — |
| 2014-01-30 | $25.80 | $50.05 | 5,109,600 | — | — |
| 2014-01-29 | $24.54 | $47.60 | 3,253,200 | — | — |
| 2014-01-28 | $24.14 | $46.82 | 2,578,600 | — | — |
| 2014-01-27 | $24.26 | $47.07 | 2,423,400 | — | — |
| 2014-01-24 | $24.30 | $47.14 | 1,663,200 | — | — |
| 2014-01-23 | $25.00 | $48.51 | 1,642,000 | — | — |
| 2014-01-22 | $25.38 | $49.23 | 1,325,400 | — | — |
| 2014-01-21 | $25.28 | $49.04 | 1,882,000 | — | — |
| 2014-01-17 | $25.26 | $49.01 | 1,335,400 | — | — |
| 2014-01-16 | $25.48 | $49.43 | 1,021,600 | — | — |
| 2014-01-15 | $25.49 | $49.45 | 1,195,000 | — | — |
| 2014-01-14 | $25.61 | $49.67 | 1,494,800 | — | — |
| 2014-01-13 | $25.39 | $49.26 | 1,747,000 | — | — |
| 2014-01-10 | $25.97 | $50.37 | 1,013,000 | — | — |
| 2014-01-09 | $26.08 | $50.59 | 1,357,600 | — | — |
| 2014-01-08 | $26.02 | $50.48 | 1,178,600 | — | — |
| 2014-01-07 | $26.02 | $50.48 | 1,309,600 | — | — |
| 2014-01-06 | $25.73 | $49.91 | 1,520,000 | — | — |
| 2014-01-03 | $25.83 | $50.10 | 859,800 | — | — |
| 2014-01-02 | $25.71 | $49.87 | 1,234,800 | — | — |