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 | $40.57 | $91.14 | 2,222,600 | — | — |
| 2014-12-30 | $41.03 | $92.17 | 2,102,700 | — | — |
| 2014-12-29 | $41.28 | $92.73 | 2,298,300 | — | — |
| 2014-12-26 | $41.29 | $92.76 | 1,518,800 | — | — |
| 2014-12-24 | $41.29 | $92.76 | 1,236,900 | — | — |
| 2014-12-23 | $41.53 | $93.30 | 4,753,100 | — | — |
| 2014-12-22 | $40.95 | $91.99 | 3,761,800 | — | — |
| 2014-12-19 | $40.85 | $91.77 | 7,421,700 | — | — |
| 2014-12-18 | $41.11 | $92.35 | 5,469,600 | — | — |
| 2014-12-17 | $40.35 | $90.65 | 5,829,000 | — | — |
| 2014-12-16 | $39.62 | $89.01 | 6,810,900 | — | — |
| 2014-12-15 | $39.72 | $89.23 | 6,984,600 | — | — |
| 2014-12-12 | $39.92 | $89.68 | 6,605,400 | — | — |
| 2014-12-11 | $40.54 | $91.07 | 8,822,200 | — | — |
| 2014-12-10 | $40.78 | $91.61 | 5,296,400 | — | — |
| 2014-12-09 | $41.24 | $92.64 | 3,946,600 | — | — |
| 2014-12-08 | $41.24 | $92.64 | 4,487,500 | — | — |
| 2014-12-05 | $41.11 | $92.35 | 4,766,600 | — | — |
| 2014-12-04 | $40.38 | $90.71 | 3,025,600 | — | — |
| 2014-12-03 | $40.40 | $90.76 | 3,918,800 | — | — |
| 2014-12-02 | $40.28 | $90.49 | 3,772,300 | — | — |
| 2014-12-01 | $39.58 | $88.92 | 2,785,800 | — | — |
| 2014-11-28 | $40.03 | $89.93 | 1,661,700 | — | — |
| 2014-11-26 | $40.21 | $90.33 | 1,714,300 | — | — |
| 2014-11-25 | $40.10 | $90.08 | 2,927,400 | — | — |
| 2014-11-24 | $40.04 | $89.95 | 2,681,400 | — | — |
| 2014-11-21 | $40.09 | $90.06 | 4,516,300 | — | — |
| 2014-11-20 | $39.96 | $89.77 | 3,809,200 | — | — |
| 2014-11-19 | $39.79 | $89.39 | 4,779,400 | — | — |
| 2014-11-18 | $39.69 | $89.16 | 4,472,100 | — | — |
| 2014-11-17 | $39.73 | $89.25 | 4,143,500 | — | — |
| 2014-11-14 | $39.67 | $89.12 | 4,762,800 | — | — |
| 2014-11-13 | $39.59 | $88.94 | 4,965,900 | — | — |
| 2014-11-12 | $39.74 | $89.27 | 3,626,400 | — | — |
| 2014-11-11 | $39.45 | $88.62 | 3,383,400 | — | — |
| 2014-11-10 | $39.50 | $88.74 | 4,154,000 | — | — |
| 2014-11-07 | $38.91 | $87.41 | 2,325,000 | — | — |
| 2014-11-06 | $38.77 | $87.10 | 4,853,500 | — | — |
| 2014-11-05 | $38.67 | $86.87 | 3,386,100 | — | — |
| 2014-11-04 | $38.70 | $86.94 | 4,877,800 | — | — |
| 2014-11-03 | $38.47 | $86.42 | 4,562,600 | — | — |
| 2014-10-31 | $38.72 | $86.98 | 6,841,400 | — | — |
| 2014-10-30 | $37.97 | $85.30 | 6,373,100 | — | — |
| 2014-10-29 | $37.70 | $84.69 | 8,251,400 | — | — |
| 2014-10-28 | $37.12 | $83.39 | 9,006,300 | — | — |
| 2014-10-27 | $37.40 | $84.02 | 7,265,800 | — | — |
| 2014-10-24 | $37.12 | $83.39 | 5,457,400 | — | — |
| 2014-10-23 | $36.48 | $81.57 | 5,428,000 | — | — |
| 2014-10-22 | $36.38 | $81.35 | 6,020,300 | — | — |
| 2014-10-21 | $36.80 | $82.29 | 6,060,600 | — | — |
| 2014-10-20 | $36.36 | $81.30 | 4,123,400 | — | — |
| 2014-10-17 | $36.36 | $81.30 | 6,930,700 | — | — |
| 2014-10-16 | $36.16 | $80.85 | 7,112,800 | — | — |
| 2014-10-15 | $35.95 | $80.38 | 7,507,300 | — | — |
| 2014-10-14 | $36.55 | $81.73 | 8,455,100 | — | — |
| 2014-10-13 | $36.35 | $81.28 | 3,650,000 | — | — |
| 2014-10-10 | $36.89 | $82.49 | 5,096,100 | — | — |
| 2014-10-09 | $37.31 | $83.43 | 7,214,500 | — | — |
| 2014-10-08 | $38.56 | $86.22 | 5,160,000 | — | — |
| 2014-10-07 | $37.88 | $84.70 | 4,214,800 | — | — |
| 2014-10-06 | $38.78 | $86.71 | 2,846,300 | — | — |
| 2014-10-03 | $38.70 | $86.53 | 4,255,400 | — | — |
| 2014-10-02 | $38.21 | $85.44 | 3,856,400 | — | — |
| 2014-10-01 | $38.22 | $85.46 | 3,441,500 | — | — |
| 2014-09-30 | $38.73 | $86.60 | 5,619,300 | — | — |
| 2014-09-29 | $38.61 | $86.33 | 3,137,200 | — | — |
| 2014-09-26 | $38.94 | $87.07 | 3,197,500 | — | — |
| 2014-09-25 | $38.65 | $86.42 | 5,376,500 | — | — |
| 2014-09-24 | $39.22 | $87.70 | 4,971,600 | — | — |
| 2014-09-23 | $38.96 | $87.11 | 5,692,600 | — | — |
| 2014-09-22 | $39.34 | $87.96 | 3,840,000 | — | — |
| 2014-09-19 | $39.68 | $88.72 | 9,264,500 | — | — |
| 2014-09-18 | $40.25 | $90.00 | 9,829,200 | — | — |
| 2014-09-17 | $40.26 | $90.02 | 5,066,900 | — | — |
| 2014-09-16 | $40.17 | $89.82 | 5,906,500 | — | — |
| 2014-09-15 | $39.92 | $89.26 | 5,870,500 | — | — |
| 2014-09-12 | $39.90 | $89.22 | 7,545,600 | — | — |
| 2014-09-11 | $39.37 | $88.03 | 10,345,000 | — | — |
| 2014-09-10 | $39.13 | $87.49 | 4,213,500 | — | — |
| 2014-09-09 | $38.79 | $86.73 | 5,067,800 | — | — |
| 2014-09-08 | $39.44 | $88.19 | 5,503,000 | — | — |
| 2014-09-05 | $39.47 | $88.26 | 5,198,900 | — | — |
| 2014-09-04 | $39.47 | $88.26 | 4,526,600 | — | — |
| 2014-09-03 | $39.52 | $88.37 | 3,013,400 | — | — |
| 2014-09-02 | $39.65 | $88.66 | 3,655,200 | — | — |
| 2014-08-29 | $39.18 | $87.61 | 3,926,600 | — | — |
| 2014-08-28 | $39.00 | $87.20 | 2,759,400 | — | — |
| 2014-08-27 | $39.17 | $87.58 | 3,337,900 | — | — |
| 2014-08-26 | $39.33 | $87.94 | 3,312,700 | — | — |
| 2014-08-25 | $39.47 | $88.26 | 3,765,000 | — | — |
| 2014-08-22 | $39.12 | $87.47 | 2,376,200 | — | — |
| 2014-08-21 | $39.14 | $87.52 | 3,444,500 | — | — |
| 2014-08-20 | $38.78 | $86.71 | 2,041,700 | — | — |
| 2014-08-19 | $38.59 | $86.29 | 2,835,100 | — | — |
| 2014-08-18 | $38.57 | $86.24 | 4,512,300 | — | — |
| 2014-08-15 | $38.24 | $85.50 | 6,368,200 | — | — |
| 2014-08-14 | $38.29 | $85.62 | 6,325,400 | — | — |
| 2014-08-13 | $38.45 | $85.97 | 5,363,700 | — | — |
| 2014-08-12 | $38.42 | $85.91 | 7,330,200 | — | — |
| 2014-08-11 | $38.44 | $85.95 | 10,707,100 | — | — |
| 2014-08-08 | $38.50 | $86.09 | 8,204,300 | — | — |
| 2014-08-07 | $38.42 | $85.91 | 9,337,200 | — | — |
| 2014-08-06 | $39.33 | $87.94 | 4,988,200 | — | — |
| 2014-08-05 | $38.95 | $87.09 | 5,995,800 | — | — |
| 2014-08-04 | $39.20 | $87.65 | 6,041,300 | — | — |
| 2014-08-01 | $38.73 | $86.60 | 7,607,700 | — | — |
| 2014-07-31 | $39.04 | $87.29 | 8,017,400 | — | — |
| 2014-07-30 | $39.82 | $89.04 | 5,994,600 | — | — |
| 2014-07-29 | $39.22 | $87.70 | 12,295,900 | — | — |
| 2014-07-28 | $39.48 | $88.28 | 5,538,400 | — | — |
| 2014-07-25 | $39.43 | $88.17 | 7,078,300 | — | — |
| 2014-07-24 | $39.77 | $88.55 | 6,394,800 | — | — |
| 2014-07-23 | $39.13 | $87.12 | 7,656,400 | — | — |
| 2014-07-22 | $39.06 | $86.97 | 7,619,200 | — | — |
| 2014-07-21 | $38.44 | $85.58 | 5,868,900 | — | — |
| 2014-07-18 | $38.43 | $85.56 | 5,828,800 | — | — |
| 2014-07-17 | $38.00 | $84.61 | 5,608,500 | — | — |
| 2014-07-16 | $38.11 | $84.85 | 6,012,400 | — | — |
| 2014-07-15 | $38.24 | $85.14 | 8,515,200 | — | — |
| 2014-07-14 | $37.64 | $83.80 | 5,030,000 | — | — |
| 2014-07-11 | $37.61 | $83.74 | 4,403,700 | — | — |
| 2014-07-10 | $37.72 | $83.98 | 5,067,800 | — | — |
| 2014-07-09 | $37.63 | $83.78 | 4,453,900 | — | — |
| 2014-07-08 | $37.60 | $83.71 | 6,016,100 | — | — |
| 2014-07-07 | $37.72 | $83.98 | 4,301,500 | — | — |
| 2014-07-03 | $37.93 | $84.45 | 2,739,300 | — | — |
| 2014-07-02 | $37.61 | $83.74 | 5,241,700 | — | — |
| 2014-07-01 | $37.90 | $84.38 | 10,110,900 | — | — |
| 2014-06-30 | $37.48 | $83.45 | 12,185,500 | — | — |
| 2014-06-27 | $36.23 | $80.66 | 5,864,400 | — | — |
| 2014-06-26 | $35.86 | $79.84 | 5,476,200 | — | — |
| 2014-06-25 | $36.24 | $80.69 | 5,765,100 | — | — |
| 2014-06-24 | $35.97 | $80.09 | 7,717,300 | — | — |
| 2014-06-23 | $36.11 | $80.40 | 3,976,700 | — | — |
| 2014-06-20 | $36.01 | $80.17 | 8,181,800 | — | — |
| 2014-06-19 | $35.66 | $79.40 | 8,834,900 | — | — |
| 2014-06-18 | $35.91 | $79.95 | 5,358,300 | — | — |
| 2014-06-17 | $35.61 | $79.28 | 5,047,800 | — | — |
| 2014-06-16 | $34.86 | $77.61 | 3,922,400 | — | — |
| 2014-06-13 | $35.36 | $78.73 | 3,804,500 | — | — |
| 2014-06-12 | $35.31 | $78.62 | 4,665,600 | — | — |
| 2014-06-11 | $35.38 | $78.77 | 3,357,200 | — | — |
| 2014-06-10 | $35.48 | $78.99 | 2,964,900 | — | — |
| 2014-06-09 | $35.44 | $78.91 | 2,853,600 | — | — |
| 2014-06-06 | $35.19 | $78.35 | 2,688,700 | — | — |
| 2014-06-05 | $34.95 | $77.81 | 3,889,700 | — | — |
| 2014-06-04 | $34.62 | $77.08 | 3,088,800 | — | — |
| 2014-06-03 | $34.58 | $76.99 | 2,585,200 | — | — |
| 2014-06-02 | $34.65 | $77.15 | 3,219,200 | — | — |
| 2014-05-30 | $34.56 | $76.95 | 3,975,100 | — | — |
| 2014-05-29 | $34.58 | $76.99 | 2,974,600 | — | — |
| 2014-05-28 | $34.37 | $76.52 | 3,918,600 | — | — |
| 2014-05-27 | $34.65 | $77.15 | 4,032,700 | — | — |
| 2014-05-23 | $34.59 | $77.01 | 3,021,100 | — | — |
| 2014-05-22 | $34.57 | $76.97 | 4,075,000 | — | — |
| 2014-05-21 | $34.33 | $76.43 | 3,106,800 | — | — |
| 2014-05-20 | $34.08 | $75.88 | 4,968,500 | — | — |
| 2014-05-19 | $34.10 | $75.92 | 3,065,600 | — | — |
| 2014-05-16 | $34.03 | $75.77 | 6,807,200 | — | — |
| 2014-05-15 | $33.65 | $74.92 | 4,892,900 | — | — |
| 2014-05-14 | $34.18 | $76.10 | 4,320,700 | — | — |
| 2014-05-13 | $34.86 | $77.61 | 3,647,500 | — | — |
| 2014-05-12 | $34.78 | $77.44 | 3,882,600 | — | — |
| 2014-05-09 | $34.10 | $75.92 | 5,944,700 | — | — |
| 2014-05-08 | $34.47 | $76.75 | 5,783,600 | — | — |
| 2014-05-07 | $34.30 | $76.37 | 4,481,900 | — | — |
| 2014-05-06 | $33.60 | $74.81 | 4,905,300 | — | — |
| 2014-05-05 | $34.30 | $76.37 | 3,745,700 | — | — |
| 2014-05-02 | $34.43 | $76.66 | 5,749,600 | — | — |
| 2014-05-01 | $33.95 | $75.59 | 4,622,100 | — | — |
| 2014-04-30 | $33.87 | $75.41 | 5,838,800 | — | — |
| 2014-04-29 | $33.82 | $75.30 | 4,086,600 | — | — |
| 2014-04-28 | $33.36 | $74.27 | 4,867,600 | — | — |
| 2014-04-25 | $33.60 | $74.81 | 5,762,000 | — | — |
| 2014-04-24 | $33.62 | $74.85 | 5,899,500 | — | — |
| 2014-04-23 | $34.21 | $76.17 | 7,088,300 | — | — |
| 2014-04-22 | $33.75 | $74.76 | 5,785,200 | — | — |
| 2014-04-21 | $33.71 | $74.68 | 4,472,000 | — | — |
| 2014-04-17 | $33.76 | $74.79 | 3,610,200 | — | — |
| 2014-04-16 | $33.42 | $74.03 | 6,816,700 | — | — |
| 2014-04-15 | $33.25 | $73.66 | 5,813,500 | — | — |
| 2014-04-14 | $33.23 | $73.61 | 4,312,100 | — | — |
| 2014-04-11 | $33.12 | $73.37 | 6,146,900 | — | — |
| 2014-04-10 | $33.33 | $73.83 | 8,247,800 | — | — |
| 2014-04-09 | $33.97 | $75.25 | 5,008,400 | — | — |
| 2014-04-08 | $33.88 | $75.05 | 5,721,100 | — | — |
| 2014-04-07 | $33.82 | $74.92 | 5,959,000 | — | — |
| 2014-04-04 | $34.60 | $76.65 | 5,054,900 | — | — |
| 2014-04-03 | $35.39 | $78.40 | 3,513,000 | — | — |
| 2014-04-02 | $35.27 | $78.13 | 3,755,200 | — | — |
| 2014-04-01 | $35.41 | $78.44 | 5,115,900 | — | — |
| 2014-03-31 | $35.29 | $78.18 | 3,915,800 | — | — |
| 2014-03-28 | $35.10 | $77.75 | 3,842,900 | — | — |
| 2014-03-27 | $35.00 | $77.53 | 7,890,200 | — | — |
| 2014-03-26 | $35.15 | $77.87 | 5,191,800 | — | — |
| 2014-03-25 | $35.40 | $78.42 | 17,410,500 | — | — |
| 2014-03-24 | $35.58 | $78.82 | 7,284,800 | — | — |
| 2014-03-21 | $35.25 | $78.09 | 15,036,900 | — | — |
| 2014-03-20 | $35.22 | $78.02 | 10,652,700 | — | — |
| 2014-03-19 | $34.19 | $75.74 | 8,468,200 | — | — |
| 2014-03-18 | $33.49 | $74.19 | 4,420,700 | — | — |
| 2014-03-17 | $33.37 | $73.92 | 4,961,100 | — | — |
| 2014-03-14 | $33.13 | $73.39 | 10,727,300 | — | — |
| 2014-03-13 | $33.17 | $73.48 | 10,375,300 | — | — |
| 2014-03-12 | $33.30 | $73.77 | 5,984,800 | — | — |
| 2014-03-11 | $33.22 | $73.59 | 5,377,600 | — | — |
| 2014-03-10 | $33.34 | $73.86 | 3,664,600 | — | — |
| 2014-03-07 | $33.51 | $74.23 | 8,248,100 | — | — |
| 2014-03-06 | $32.76 | $72.57 | 3,488,600 | — | — |
| 2014-03-05 | $32.44 | $71.86 | 3,789,000 | — | — |
| 2014-03-04 | $32.40 | $71.77 | 5,279,300 | — | — |
| 2014-03-03 | $31.87 | $70.60 | 5,903,100 | — | — |
| 2014-02-28 | $32.00 | $70.89 | 6,393,600 | — | — |
| 2014-02-27 | $31.87 | $70.60 | 4,527,900 | — | — |
| 2014-02-26 | $31.40 | $69.56 | 4,516,900 | — | — |
| 2014-02-25 | $31.45 | $69.67 | 5,111,000 | — | — |
| 2014-02-24 | $31.80 | $70.44 | 4,555,200 | — | — |
| 2014-02-21 | $31.35 | $69.45 | 4,638,800 | — | — |
| 2014-02-20 | $31.18 | $69.07 | 6,169,800 | — | — |
| 2014-02-19 | $31.13 | $68.96 | 4,369,600 | — | — |
| 2014-02-18 | $31.76 | $70.36 | 3,527,900 | — | — |
| 2014-02-14 | $31.79 | $70.42 | 4,948,800 | — | — |
| 2014-02-13 | $31.98 | $70.84 | 3,479,700 | — | — |
| 2014-02-12 | $31.98 | $70.84 | 2,545,100 | — | — |
| 2014-02-11 | $31.97 | $70.82 | 4,739,400 | — | — |
| 2014-02-10 | $31.51 | $69.80 | 4,695,200 | — | — |
| 2014-02-07 | $31.79 | $70.42 | 5,264,100 | — | — |
| 2014-02-06 | $31.47 | $69.71 | 3,671,700 | — | — |
| 2014-02-05 | $30.93 | $68.52 | 4,187,800 | — | — |
| 2014-02-04 | $31.19 | $69.09 | 8,462,300 | — | — |
| 2014-02-03 | $30.91 | $68.47 | 7,765,000 | — | — |
| 2014-01-31 | $31.96 | $70.80 | 5,236,300 | — | — |
| 2014-01-30 | $32.41 | $71.80 | 4,798,100 | — | — |
| 2014-01-29 | $31.73 | $70.29 | 6,445,400 | — | — |
| 2014-01-28 | $32.22 | $71.04 | 5,983,300 | — | — |
| 2014-01-27 | $32.04 | $70.65 | 6,479,600 | — | — |
| 2014-01-24 | $32.34 | $71.31 | 7,131,300 | — | — |
| 2014-01-23 | $33.12 | $73.03 | 8,123,400 | — | — |
| 2014-01-22 | $33.41 | $73.67 | 6,127,200 | — | — |
| 2014-01-21 | $33.09 | $72.96 | 7,714,800 | — | — |
| 2014-01-17 | $32.70 | $72.10 | 8,525,200 | — | — |
| 2014-01-16 | $33.92 | $74.79 | 6,850,700 | — | — |
| 2014-01-15 | $34.16 | $75.32 | 6,027,600 | — | — |
| 2014-01-14 | $33.82 | $74.57 | 5,369,700 | — | — |
| 2014-01-13 | $33.50 | $73.86 | 6,130,600 | — | — |
| 2014-01-10 | $34.23 | $75.47 | 4,777,200 | — | — |
| 2014-01-09 | $34.70 | $76.51 | 3,673,700 | — | — |
| 2014-01-08 | $34.66 | $76.42 | 4,855,000 | — | — |
| 2014-01-07 | $34.54 | $76.16 | 6,967,500 | — | — |
| 2014-01-06 | $34.95 | $77.06 | 6,204,400 | — | — |
| 2014-01-03 | $34.96 | $77.08 | 4,000,300 | — | — |
| 2014-01-02 | $34.56 | $76.20 | 3,469,400 | — | — |