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
- 1973-02-22 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 | $53.04 | $192.89 | 176,400 | — | — |
| 2014-12-30 | $54.16 | $196.96 | 131,400 | — | — |
| 2014-12-29 | $55.52 | $201.90 | 217,400 | — | — |
| 2014-12-26 | $54.05 | $196.56 | 177,500 | — | — |
| 2014-12-24 | $53.53 | $194.67 | 273,100 | — | — |
| 2014-12-23 | $53.08 | $193.03 | 137,500 | — | — |
| 2014-12-22 | $52.56 | $191.14 | 157,600 | — | — |
| 2014-12-19 | $52.30 | $190.19 | 429,300 | — | — |
| 2014-12-18 | $52.39 | $190.52 | 224,000 | — | — |
| 2014-12-17 | $51.07 | $185.72 | 379,800 | — | — |
| 2014-12-16 | $50.50 | $183.65 | 631,800 | — | — |
| 2014-12-15 | $50.61 | $184.05 | 202,800 | — | — |
| 2014-12-12 | $51.68 | $187.94 | 181,900 | — | — |
| 2014-12-11 | $52.92 | $192.45 | 133,900 | — | — |
| 2014-12-10 | $52.75 | $191.83 | 160,600 | — | — |
| 2014-12-09 | $54.19 | $197.07 | 208,700 | — | — |
| 2014-12-08 | $53.54 | $194.70 | 201,300 | — | — |
| 2014-12-05 | $53.97 | $196.27 | 199,200 | — | — |
| 2014-12-04 | $54.05 | $196.56 | 117,800 | — | — |
| 2014-12-03 | $54.27 | $197.36 | 156,900 | — | — |
| 2014-12-02 | $54.29 | $197.43 | 153,000 | — | — |
| 2014-12-01 | $53.53 | $194.67 | 234,700 | — | — |
| 2014-11-28 | $54.01 | $196.41 | 156,000 | — | — |
| 2014-11-26 | $54.54 | $198.34 | 81,900 | — | — |
| 2014-11-25 | $54.37 | $197.72 | 115,200 | — | — |
| 2014-11-24 | $54.22 | $197.18 | 113,600 | — | — |
| 2014-11-21 | $54.29 | $197.43 | 196,700 | — | — |
| 2014-11-20 | $54.36 | $197.69 | 167,100 | — | — |
| 2014-11-19 | $54.07 | $196.63 | 123,500 | — | — |
| 2014-11-18 | $54.42 | $197.90 | 190,000 | — | — |
| 2014-11-17 | $54.46 | $198.05 | 140,000 | — | — |
| 2014-11-14 | $53.89 | $195.98 | 149,300 | — | — |
| 2014-11-13 | $54.42 | $197.90 | 108,700 | — | — |
| 2014-11-12 | $55.81 | $201.54 | 221,200 | — | — |
| 2014-11-11 | $56.63 | $204.50 | 168,900 | — | — |
| 2014-11-10 | $56.86 | $205.33 | 144,400 | — | — |
| 2014-11-07 | $56.66 | $204.61 | 161,300 | — | — |
| 2014-11-06 | $56.01 | $202.26 | 220,900 | — | — |
| 2014-11-05 | $56.83 | $205.22 | 240,100 | — | — |
| 2014-11-04 | $55.29 | $199.66 | 339,700 | — | — |
| 2014-11-03 | $54.51 | $196.85 | 315,800 | — | — |
| 2014-10-31 | $54.73 | $197.64 | 251,600 | — | — |
| 2014-10-30 | $54.60 | $197.17 | 249,300 | — | — |
| 2014-10-29 | $53.26 | $192.33 | 260,600 | — | — |
| 2014-10-28 | $53.20 | $192.12 | 194,600 | — | — |
| 2014-10-27 | $52.13 | $188.25 | 152,300 | — | — |
| 2014-10-24 | $51.72 | $186.77 | 153,800 | — | — |
| 2014-10-23 | $52.16 | $188.36 | 184,900 | — | — |
| 2014-10-22 | $51.61 | $186.37 | 213,900 | — | — |
| 2014-10-21 | $51.42 | $185.69 | 207,900 | — | — |
| 2014-10-20 | $50.13 | $181.03 | 172,400 | — | — |
| 2014-10-17 | $49.15 | $177.49 | 452,600 | — | — |
| 2014-10-16 | $49.51 | $178.79 | 362,800 | — | — |
| 2014-10-15 | $48.59 | $175.47 | 369,100 | — | — |
| 2014-10-14 | $49.11 | $177.35 | 274,500 | — | — |
| 2014-10-13 | $47.88 | $172.90 | 313,400 | — | — |
| 2014-10-10 | $47.71 | $172.29 | 229,800 | — | — |
| 2014-10-09 | $47.94 | $173.12 | 397,100 | — | — |
| 2014-10-08 | $49.80 | $179.84 | 295,000 | — | — |
| 2014-10-07 | $48.31 | $174.46 | 215,800 | — | — |
| 2014-10-06 | $48.48 | $175.07 | 155,000 | — | — |
| 2014-10-03 | $48.25 | $174.24 | 208,200 | — | — |
| 2014-10-02 | $47.48 | $171.46 | 229,900 | — | — |
| 2014-10-01 | $47.57 | $171.78 | 441,700 | — | — |
| 2014-09-30 | $47.88 | $172.90 | 358,600 | — | — |
| 2014-09-29 | $48.76 | $176.08 | 233,400 | — | — |
| 2014-09-26 | $48.74 | $176.01 | 208,500 | — | — |
| 2014-09-25 | $48.95 | $176.77 | 215,900 | — | — |
| 2014-09-24 | $49.51 | $178.79 | 269,500 | — | — |
| 2014-09-23 | $49.66 | $179.33 | 282,800 | — | — |
| 2014-09-22 | $50.29 | $181.61 | 166,400 | — | — |
| 2014-09-19 | $50.81 | $183.48 | 377,000 | — | — |
| 2014-09-18 | $51.00 | $184.17 | 166,700 | — | — |
| 2014-09-17 | $50.94 | $183.95 | 241,500 | — | — |
| 2014-09-16 | $51.03 | $184.28 | 242,200 | — | — |
| 2014-09-15 | $51.20 | $184.89 | 168,800 | — | — |
| 2014-09-12 | $51.20 | $184.89 | 189,900 | — | — |
| 2014-09-11 | $52.74 | $190.45 | 122,600 | — | — |
| 2014-09-10 | $52.19 | $188.47 | 152,800 | — | — |
| 2014-09-09 | $52.59 | $189.91 | 123,800 | — | — |
| 2014-09-08 | $53.39 | $192.80 | 102,500 | — | — |
| 2014-09-05 | $53.77 | $194.17 | 78,400 | — | — |
| 2014-09-04 | $53.05 | $191.57 | 92,400 | — | — |
| 2014-09-03 | $53.17 | $192.01 | 111,100 | — | — |
| 2014-09-02 | $53.23 | $192.22 | 206,200 | — | — |
| 2014-08-29 | $53.73 | $194.03 | 111,500 | — | — |
| 2014-08-28 | $53.36 | $192.69 | 100,300 | — | — |
| 2014-08-27 | $53.44 | $192.98 | 99,300 | — | — |
| 2014-08-26 | $53.02 | $191.47 | 124,400 | — | — |
| 2014-08-25 | $53.37 | $192.73 | 119,000 | — | — |
| 2014-08-22 | $52.99 | $191.36 | 171,400 | — | — |
| 2014-08-21 | $53.05 | $191.57 | 169,400 | — | — |
| 2014-08-20 | $52.74 | $190.45 | 200,000 | — | — |
| 2014-08-19 | $52.87 | $190.92 | 135,600 | — | — |
| 2014-08-18 | $52.03 | $187.89 | 163,900 | — | — |
| 2014-08-15 | $52.16 | $188.36 | 196,800 | — | — |
| 2014-08-14 | $52.13 | $188.25 | 114,700 | — | — |
| 2014-08-13 | $51.76 | $186.92 | 198,300 | — | — |
| 2014-08-12 | $51.80 | $185.65 | 150,000 | — | — |
| 2014-08-11 | $52.40 | $187.80 | 155,100 | — | — |
| 2014-08-08 | $52.54 | $188.30 | 196,200 | — | — |
| 2014-08-07 | $51.58 | $184.86 | 185,000 | — | — |
| 2014-08-06 | $51.16 | $183.36 | 239,600 | — | — |
| 2014-08-05 | $52.05 | $186.55 | 202,900 | — | — |
| 2014-08-04 | $52.91 | $189.63 | 576,700 | — | — |
| 2014-08-01 | $52.66 | $188.73 | 582,400 | — | — |
| 2014-07-31 | $52.71 | $188.91 | 277,100 | — | — |
| 2014-07-30 | $54.42 | $195.04 | 210,100 | — | — |
| 2014-07-29 | $55.89 | $200.31 | 245,500 | — | — |
| 2014-07-28 | $56.32 | $201.85 | 331,300 | — | — |
| 2014-07-25 | $55.12 | $197.55 | 231,500 | — | — |
| 2014-07-24 | $55.88 | $200.27 | 568,500 | — | — |
| 2014-07-23 | $56.06 | $200.92 | 169,800 | — | — |
| 2014-07-22 | $56.64 | $203.00 | 184,600 | — | — |
| 2014-07-21 | $57.03 | $204.40 | 260,200 | — | — |
| 2014-07-18 | $57.31 | $205.40 | 703,700 | — | — |
| 2014-07-17 | $56.20 | $201.42 | 241,400 | — | — |
| 2014-07-16 | $57.16 | $204.86 | 263,900 | — | — |
| 2014-07-15 | $57.13 | $204.75 | 235,700 | — | — |
| 2014-07-14 | $57.33 | $205.47 | 246,000 | — | — |
| 2014-07-11 | $57.66 | $206.65 | 257,800 | — | — |
| 2014-07-10 | $58.68 | $210.31 | 253,200 | — | — |
| 2014-07-09 | $58.54 | $209.81 | 243,800 | — | — |
| 2014-07-08 | $58.97 | $211.35 | 261,300 | — | — |
| 2014-07-07 | $58.84 | $210.88 | 258,900 | — | — |
| 2014-07-03 | $58.97 | $211.35 | 100,800 | — | — |
| 2014-07-02 | $59.72 | $214.04 | 167,000 | — | — |
| 2014-07-01 | $61.09 | $218.95 | 385,100 | — | — |
| 2014-06-30 | $61.39 | $220.02 | 215,200 | — | — |
| 2014-06-27 | $60.51 | $216.87 | 279,700 | — | — |
| 2014-06-26 | $60.13 | $215.51 | 132,900 | — | — |
| 2014-06-25 | $60.29 | $216.08 | 159,000 | — | — |
| 2014-06-24 | $59.90 | $214.68 | 235,300 | — | — |
| 2014-06-23 | $60.07 | $215.29 | 130,000 | — | — |
| 2014-06-20 | $60.28 | $216.04 | 354,700 | — | — |
| 2014-06-19 | $60.53 | $216.94 | 134,100 | — | — |
| 2014-06-18 | $60.25 | $215.94 | 137,600 | — | — |
| 2014-06-17 | $59.19 | $212.14 | 207,900 | — | — |
| 2014-06-16 | $59.03 | $211.56 | 115,300 | — | — |
| 2014-06-13 | $58.40 | $209.31 | 102,500 | — | — |
| 2014-06-12 | $58.11 | $208.27 | 121,900 | — | — |
| 2014-06-11 | $58.00 | $207.87 | 98,500 | — | — |
| 2014-06-10 | $58.75 | $210.56 | 201,100 | — | — |
| 2014-06-09 | $58.97 | $211.35 | 115,300 | — | — |
| 2014-06-06 | $59.12 | $211.89 | 162,800 | — | — |
| 2014-06-05 | $59.18 | $212.10 | 183,200 | — | — |
| 2014-06-04 | $57.76 | $207.01 | 101,300 | — | — |
| 2014-06-03 | $57.39 | $205.69 | 220,900 | — | — |
| 2014-06-02 | $57.38 | $205.65 | 150,500 | — | — |
| 2014-05-30 | $57.67 | $206.69 | 118,600 | — | — |
| 2014-05-29 | $57.20 | $205.01 | 94,900 | — | — |
| 2014-05-28 | $57.41 | $205.76 | 132,000 | — | — |
| 2014-05-27 | $57.46 | $205.94 | 142,700 | — | — |
| 2014-05-23 | $56.73 | $203.32 | 146,400 | — | — |
| 2014-05-22 | $56.43 | $202.25 | 108,500 | — | — |
| 2014-05-21 | $55.95 | $200.53 | 193,000 | — | — |
| 2014-05-20 | $55.87 | $200.24 | 300,700 | — | — |
| 2014-05-19 | $56.04 | $200.85 | 261,100 | — | — |
| 2014-05-16 | $56.25 | $201.60 | 166,300 | — | — |
| 2014-05-15 | $56.01 | $200.74 | 298,000 | — | — |
| 2014-05-14 | $56.06 | $200.92 | 205,000 | — | — |
| 2014-05-13 | $56.54 | $201.24 | 222,100 | — | — |
| 2014-05-12 | $57.22 | $203.66 | 162,700 | — | — |
| 2014-05-09 | $56.93 | $202.63 | 157,100 | — | — |
| 2014-05-08 | $57.64 | $205.16 | 239,600 | — | — |
| 2014-05-07 | $58.64 | $208.72 | 245,500 | — | — |
| 2014-05-06 | $57.84 | $205.87 | 188,600 | — | — |
| 2014-05-05 | $58.55 | $208.40 | 204,200 | — | — |
| 2014-05-02 | $57.83 | $205.83 | 276,100 | — | — |
| 2014-05-01 | $57.81 | $205.76 | 300,500 | — | — |
| 2014-04-30 | $57.75 | $205.55 | 175,200 | — | — |
| 2014-04-29 | $57.60 | $205.01 | 166,000 | — | — |
| 2014-04-28 | $58.25 | $207.33 | 164,100 | — | — |
| 2014-04-25 | $58.25 | $207.33 | 226,500 | — | — |
| 2014-04-24 | $58.48 | $208.15 | 164,100 | — | — |
| 2014-04-23 | $58.11 | $206.83 | 245,100 | — | — |
| 2014-04-22 | $58.21 | $207.19 | 219,400 | — | — |
| 2014-04-21 | $57.79 | $205.69 | 254,200 | — | — |
| 2014-04-17 | $58.09 | $206.76 | 1,005,200 | — | — |
| 2014-04-16 | $58.77 | $209.18 | 256,800 | — | — |
| 2014-04-15 | $58.42 | $207.93 | 304,200 | — | — |
| 2014-04-14 | $57.91 | $206.12 | 389,500 | — | — |
| 2014-04-11 | $56.69 | $201.78 | 367,800 | — | — |
| 2014-04-10 | $57.33 | $204.05 | 282,200 | — | — |
| 2014-04-09 | $57.90 | $206.08 | 288,800 | — | — |
| 2014-04-08 | $57.46 | $204.52 | 279,100 | — | — |
| 2014-04-07 | $56.79 | $202.13 | 216,600 | — | — |
| 2014-04-04 | $57.46 | $204.52 | 228,800 | — | — |
| 2014-04-03 | $57.95 | $206.26 | 165,400 | — | — |
| 2014-04-02 | $58.05 | $206.62 | 268,200 | — | — |
| 2014-04-01 | $57.93 | $206.19 | 248,300 | — | — |
| 2014-03-31 | $57.65 | $205.19 | 232,400 | — | — |
| 2014-03-28 | $56.38 | $200.67 | 166,900 | — | — |
| 2014-03-27 | $56.51 | $201.14 | 152,300 | — | — |
| 2014-03-26 | $56.28 | $200.32 | 254,100 | — | — |
| 2014-03-25 | $56.69 | $201.78 | 161,800 | — | — |
| 2014-03-24 | $56.19 | $200.00 | 246,900 | — | — |
| 2014-03-21 | $56.45 | $200.92 | 658,200 | — | — |
| 2014-03-20 | $57.01 | $202.91 | 145,000 | — | — |
| 2014-03-19 | $57.44 | $204.45 | 150,100 | — | — |
| 2014-03-18 | $58.68 | $208.86 | 279,500 | — | — |
| 2014-03-17 | $58.34 | $207.65 | 237,200 | — | — |
| 2014-03-14 | $58.00 | $206.44 | 210,000 | — | — |
| 2014-03-13 | $57.01 | $202.91 | 244,800 | — | — |
| 2014-03-12 | $56.35 | $200.57 | 221,600 | — | — |
| 2014-03-11 | $55.70 | $198.25 | 210,800 | — | — |
| 2014-03-10 | $55.90 | $198.96 | 152,700 | — | — |
| 2014-03-07 | $56.20 | $200.03 | 378,300 | — | — |
| 2014-03-06 | $56.73 | $201.92 | 143,100 | — | — |
| 2014-03-05 | $57.18 | $203.52 | 288,100 | — | — |
| 2014-03-04 | $57.54 | $204.80 | 272,800 | — | — |
| 2014-03-03 | $56.36 | $200.60 | 229,500 | — | — |
| 2014-02-28 | $56.71 | $201.85 | 197,100 | — | — |
| 2014-02-27 | $56.33 | $200.49 | 127,600 | — | — |
| 2014-02-26 | $56.22 | $200.10 | 189,200 | — | — |
| 2014-02-25 | $56.36 | $200.60 | 139,400 | — | — |
| 2014-02-24 | $56.36 | $200.60 | 178,300 | — | — |
| 2014-02-21 | $56.53 | $201.21 | 222,600 | — | — |
| 2014-02-20 | $56.73 | $201.92 | 156,200 | — | — |
| 2014-02-19 | $55.90 | $198.96 | 296,700 | — | — |
| 2014-02-18 | $56.50 | $201.10 | 259,700 | — | — |
| 2014-02-14 | $55.83 | $198.71 | 319,100 | — | — |
| 2014-02-13 | $55.23 | $196.58 | 186,400 | — | — |
| 2014-02-12 | $54.23 | $193.02 | 241,300 | — | — |
| 2014-02-11 | $55.15 | $194.91 | 219,800 | — | — |
| 2014-02-10 | $54.29 | $191.87 | 233,300 | — | — |
| 2014-02-07 | $53.86 | $190.35 | 207,600 | — | — |
| 2014-02-06 | $53.11 | $187.70 | 273,500 | — | — |
| 2014-02-05 | $52.62 | $185.97 | 277,300 | — | — |
| 2014-02-04 | $52.69 | $186.21 | 334,800 | — | — |
| 2014-02-03 | $53.04 | $187.45 | 459,100 | — | — |
| 2014-01-31 | $54.83 | $193.78 | 264,800 | — | — |
| 2014-01-30 | $54.63 | $193.07 | 209,400 | — | — |
| 2014-01-29 | $53.36 | $188.58 | 220,800 | — | — |
| 2014-01-28 | $53.31 | $188.40 | 300,900 | — | — |
| 2014-01-27 | $53.21 | $188.05 | 298,800 | — | — |
| 2014-01-24 | $53.32 | $188.44 | 221,700 | — | — |
| 2014-01-23 | $54.30 | $191.90 | 204,800 | — | — |
| 2014-01-22 | $54.50 | $192.61 | 226,400 | — | — |
| 2014-01-21 | $54.20 | $191.55 | 410,900 | — | — |
| 2014-01-17 | $53.62 | $189.50 | 1,901,400 | — | — |
| 2014-01-16 | $54.42 | $192.33 | 334,200 | — | — |
| 2014-01-15 | $54.00 | $190.84 | 363,400 | — | — |
| 2014-01-14 | $53.97 | $190.74 | 427,900 | — | — |
| 2014-01-13 | $53.02 | $187.38 | 550,200 | — | — |
| 2014-01-10 | $53.92 | $190.56 | 387,100 | — | — |
| 2014-01-09 | $53.06 | $187.52 | 447,200 | — | — |
| 2014-01-08 | $52.69 | $186.21 | 616,900 | — | — |
| 2014-01-07 | $52.62 | $185.97 | 386,800 | — | — |
| 2014-01-06 | $51.95 | $183.60 | 316,100 | — | — |
| 2014-01-03 | $51.77 | $182.96 | 232,400 | — | — |
| 2014-01-02 | $51.56 | $182.22 | 267,300 | — | — |