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 | $34.75 | $76.67 | 2,377,800 | — | — |
| 2014-12-30 | $35.25 | $77.78 | 3,140,500 | — | — |
| 2014-12-29 | $36.42 | $80.36 | 3,004,500 | — | — |
| 2014-12-26 | $36.09 | $79.63 | 1,939,000 | — | — |
| 2014-12-24 | $35.69 | $78.75 | 1,135,000 | — | — |
| 2014-12-23 | $34.88 | $76.96 | 1,052,300 | — | — |
| 2014-12-22 | $34.79 | $76.76 | 1,204,400 | — | — |
| 2014-12-19 | $34.49 | $76.10 | 2,953,800 | — | — |
| 2014-12-18 | $34.55 | $76.23 | 1,586,500 | — | — |
| 2014-12-17 | $33.93 | $74.86 | 1,485,600 | — | — |
| 2014-12-16 | $33.26 | $73.39 | 1,962,000 | — | — |
| 2014-12-15 | $33.31 | $73.50 | 3,155,900 | — | — |
| 2014-12-12 | $33.55 | $74.03 | 2,694,500 | — | — |
| 2014-12-11 | $33.69 | $74.34 | 1,293,900 | — | — |
| 2014-12-10 | $33.45 | $73.81 | 1,554,600 | — | — |
| 2014-12-09 | $34.01 | $75.04 | 2,039,600 | — | — |
| 2014-12-08 | $33.84 | $74.67 | 1,971,700 | — | — |
| 2014-12-05 | $33.49 | $73.89 | 1,929,400 | — | — |
| 2014-12-04 | $33.63 | $74.20 | 2,189,600 | — | — |
| 2014-12-03 | $33.65 | $74.25 | 2,312,900 | — | — |
| 2014-12-02 | $33.50 | $73.92 | 2,139,400 | — | — |
| 2014-12-01 | $33.25 | $73.36 | 2,422,800 | — | — |
| 2014-11-28 | $33.10 | $73.03 | 969,400 | — | — |
| 2014-11-26 | $32.70 | $72.15 | 1,084,800 | — | — |
| 2014-11-25 | $32.60 | $71.93 | 1,910,100 | — | — |
| 2014-11-24 | $32.58 | $71.89 | 2,096,800 | — | — |
| 2014-11-21 | $32.77 | $72.31 | 2,198,200 | — | — |
| 2014-11-20 | $32.51 | $71.73 | 1,688,900 | — | — |
| 2014-11-19 | $32.68 | $72.11 | 1,404,900 | — | — |
| 2014-11-18 | $32.77 | $72.31 | 1,588,900 | — | — |
| 2014-11-17 | $32.66 | $72.06 | 1,473,700 | — | — |
| 2014-11-14 | $32.15 | $70.94 | 1,947,100 | — | — |
| 2014-11-13 | $32.31 | $71.29 | 2,082,500 | — | — |
| 2014-11-12 | $32.48 | $71.67 | 2,990,200 | — | — |
| 2014-11-11 | $33.26 | $73.39 | 1,960,300 | — | — |
| 2014-11-10 | $33.20 | $73.25 | 2,047,000 | — | — |
| 2014-11-07 | $32.91 | $72.61 | 2,147,100 | — | — |
| 2014-11-06 | $32.37 | $71.42 | 4,352,800 | — | — |
| 2014-11-05 | $33.21 | $73.28 | 2,569,000 | — | — |
| 2014-11-04 | $32.80 | $71.78 | 1,995,500 | — | — |
| 2014-11-03 | $32.99 | $72.19 | 1,902,100 | — | — |
| 2014-10-31 | $32.67 | $71.49 | 2,733,700 | — | — |
| 2014-10-30 | $32.77 | $71.71 | 2,317,600 | — | — |
| 2014-10-29 | $32.15 | $70.35 | 1,973,000 | — | — |
| 2014-10-28 | $32.33 | $70.75 | 2,549,400 | — | — |
| 2014-10-27 | $32.11 | $70.27 | 3,032,800 | — | — |
| 2014-10-24 | $32.09 | $70.22 | 1,975,000 | — | — |
| 2014-10-23 | $31.93 | $69.87 | 2,042,900 | — | — |
| 2014-10-22 | $31.73 | $69.43 | 3,001,100 | — | — |
| 2014-10-21 | $31.56 | $69.06 | 2,717,100 | — | — |
| 2014-10-20 | $31.37 | $68.65 | 2,353,700 | — | — |
| 2014-10-17 | $30.55 | $66.85 | 4,031,300 | — | — |
| 2014-10-16 | $30.59 | $66.94 | 4,188,400 | — | — |
| 2014-10-15 | $30.70 | $67.18 | 4,547,700 | — | — |
| 2014-10-14 | $31.07 | $67.99 | 4,610,600 | — | — |
| 2014-10-13 | $30.62 | $67.01 | 2,656,900 | — | — |
| 2014-10-10 | $30.51 | $66.76 | 2,473,900 | — | — |
| 2014-10-09 | $30.17 | $66.02 | 3,055,400 | — | — |
| 2014-10-08 | $30.71 | $67.20 | 2,345,100 | — | — |
| 2014-10-07 | $29.97 | $65.58 | 2,055,800 | — | — |
| 2014-10-06 | $30.02 | $65.69 | 1,151,000 | — | — |
| 2014-10-03 | $29.99 | $65.63 | 1,271,600 | — | — |
| 2014-10-02 | $29.78 | $65.17 | 1,689,300 | — | — |
| 2014-10-01 | $29.81 | $65.23 | 2,305,400 | — | — |
| 2014-09-30 | $29.66 | $64.90 | 3,284,700 | — | — |
| 2014-09-29 | $29.52 | $64.60 | 1,360,800 | — | — |
| 2014-09-26 | $29.51 | $64.58 | 1,976,400 | — | — |
| 2014-09-25 | $29.56 | $64.69 | 5,064,900 | — | — |
| 2014-09-24 | $29.58 | $64.73 | 2,028,100 | — | — |
| 2014-09-23 | $29.60 | $64.77 | 3,279,900 | — | — |
| 2014-09-22 | $29.36 | $64.25 | 2,065,300 | — | — |
| 2014-09-19 | $29.62 | $64.82 | 3,412,900 | — | — |
| 2014-09-18 | $29.43 | $64.40 | 3,618,300 | — | — |
| 2014-09-17 | $29.77 | $65.15 | 1,905,300 | — | — |
| 2014-09-16 | $29.86 | $65.34 | 2,137,000 | — | — |
| 2014-09-15 | $29.60 | $64.77 | 1,320,800 | — | — |
| 2014-09-12 | $29.63 | $64.84 | 2,730,500 | — | — |
| 2014-09-11 | $30.22 | $66.13 | 1,230,200 | — | — |
| 2014-09-10 | $30.05 | $65.76 | 1,554,400 | — | — |
| 2014-09-09 | $30.23 | $66.15 | 1,219,400 | — | — |
| 2014-09-08 | $30.54 | $66.83 | 1,736,600 | — | — |
| 2014-09-05 | $30.82 | $67.44 | 1,982,400 | — | — |
| 2014-09-04 | $30.33 | $66.37 | 1,671,800 | — | — |
| 2014-09-03 | $30.47 | $66.68 | 1,540,800 | — | — |
| 2014-09-02 | $30.24 | $66.17 | 2,797,500 | — | — |
| 2014-08-29 | $30.54 | $66.83 | 1,759,800 | — | — |
| 2014-08-28 | $30.39 | $66.50 | 2,477,500 | — | — |
| 2014-08-27 | $29.99 | $65.63 | 1,922,100 | — | — |
| 2014-08-26 | $29.70 | $64.99 | 1,528,700 | — | — |
| 2014-08-25 | $30.13 | $65.93 | 1,735,000 | — | — |
| 2014-08-22 | $29.94 | $65.52 | 1,588,700 | — | — |
| 2014-08-21 | $30.06 | $65.78 | 1,376,100 | — | — |
| 2014-08-20 | $29.94 | $65.52 | 1,042,500 | — | — |
| 2014-08-19 | $29.89 | $65.41 | 1,215,100 | — | — |
| 2014-08-18 | $29.51 | $64.58 | 1,130,800 | — | — |
| 2014-08-15 | $29.61 | $64.80 | 2,054,800 | — | — |
| 2014-08-14 | $29.54 | $64.64 | 1,558,000 | — | — |
| 2014-08-13 | $29.36 | $64.25 | 1,436,200 | — | — |
| 2014-08-12 | $29.20 | $63.90 | 1,406,600 | — | — |
| 2014-08-11 | $29.19 | $63.88 | 3,490,600 | — | — |
| 2014-08-08 | $29.13 | $63.74 | 2,833,500 | — | — |
| 2014-08-07 | $28.50 | $62.37 | 2,958,200 | — | — |
| 2014-08-06 | $28.18 | $61.67 | 4,690,600 | — | — |
| 2014-08-05 | $28.39 | $62.13 | 2,056,300 | — | — |
| 2014-08-04 | $28.87 | $63.18 | 3,851,100 | — | — |
| 2014-08-01 | $29.01 | $63.48 | 1,885,600 | — | — |
| 2014-07-31 | $28.93 | $63.31 | 2,435,100 | — | — |
| 2014-07-30 | $29.41 | $64.36 | 2,644,300 | — | — |
| 2014-07-29 | $30.24 | $65.58 | 2,100,900 | — | — |
| 2014-07-28 | $30.58 | $66.32 | 2,585,700 | — | — |
| 2014-07-25 | $30.22 | $65.54 | 2,261,600 | — | — |
| 2014-07-24 | $30.57 | $66.30 | 2,226,000 | — | — |
| 2014-07-23 | $30.49 | $66.13 | 2,290,700 | — | — |
| 2014-07-22 | $30.46 | $66.06 | 2,212,600 | — | — |
| 2014-07-21 | $30.41 | $65.95 | 1,119,900 | — | — |
| 2014-07-18 | $30.40 | $65.93 | 1,575,500 | — | — |
| 2014-07-17 | $30.07 | $65.21 | 2,010,100 | — | — |
| 2014-07-16 | $30.21 | $65.52 | 1,547,500 | — | — |
| 2014-07-15 | $30.21 | $65.52 | 2,704,400 | — | — |
| 2014-07-14 | $29.92 | $64.89 | 1,996,500 | — | — |
| 2014-07-11 | $30.20 | $65.50 | 1,516,200 | — | — |
| 2014-07-10 | $30.39 | $65.91 | 2,025,900 | — | — |
| 2014-07-09 | $30.07 | $65.21 | 2,932,100 | — | — |
| 2014-07-08 | $30.22 | $65.54 | 2,414,000 | — | — |
| 2014-07-07 | $30.01 | $65.08 | 3,434,300 | — | — |
| 2014-07-03 | $29.74 | $64.50 | 2,591,100 | — | — |
| 2014-07-02 | $30.09 | $65.26 | 4,014,500 | — | — |
| 2014-07-01 | $30.87 | $66.95 | 1,855,900 | — | — |
| 2014-06-30 | $31.15 | $67.56 | 2,108,400 | — | — |
| 2014-06-27 | $30.91 | $67.04 | 2,673,300 | — | — |
| 2014-06-26 | $30.80 | $66.80 | 2,235,200 | — | — |
| 2014-06-25 | $30.79 | $66.78 | 1,891,200 | — | — |
| 2014-06-24 | $30.53 | $66.21 | 2,020,300 | — | — |
| 2014-06-23 | $30.51 | $66.17 | 1,738,600 | — | — |
| 2014-06-20 | $30.62 | $66.41 | 2,017,800 | — | — |
| 2014-06-19 | $30.72 | $66.62 | 2,911,200 | — | — |
| 2014-06-18 | $30.46 | $66.06 | 2,883,500 | — | — |
| 2014-06-17 | $29.71 | $64.43 | 2,300,100 | — | — |
| 2014-06-16 | $29.83 | $64.69 | 2,309,200 | — | — |
| 2014-06-13 | $29.56 | $64.11 | 1,471,700 | — | — |
| 2014-06-12 | $29.41 | $63.78 | 2,646,700 | — | — |
| 2014-06-11 | $29.37 | $63.70 | 1,809,900 | — | — |
| 2014-06-10 | $29.65 | $64.30 | 1,625,800 | — | — |
| 2014-06-09 | $29.83 | $64.69 | 2,385,000 | — | — |
| 2014-06-06 | $30.12 | $65.32 | 2,648,800 | — | — |
| 2014-06-05 | $30.12 | $65.32 | 1,745,000 | — | — |
| 2014-06-04 | $29.78 | $64.59 | 2,369,800 | — | — |
| 2014-06-03 | $29.78 | $64.59 | 2,446,300 | — | — |
| 2014-06-02 | $29.72 | $64.46 | 2,687,900 | — | — |
| 2014-05-30 | $29.75 | $64.52 | 3,289,100 | — | — |
| 2014-05-29 | $29.46 | $63.89 | 2,390,000 | — | — |
| 2014-05-28 | $29.53 | $64.04 | 3,564,900 | — | — |
| 2014-05-27 | $29.23 | $63.39 | 2,979,300 | — | — |
| 2014-05-23 | $29.30 | $63.54 | 2,071,200 | — | — |
| 2014-05-22 | $29.22 | $63.37 | 3,004,000 | — | — |
| 2014-05-21 | $28.87 | $62.61 | 1,306,800 | — | — |
| 2014-05-20 | $28.95 | $62.79 | 2,382,700 | — | — |
| 2014-05-19 | $28.88 | $62.63 | 1,581,900 | — | — |
| 2014-05-16 | $29.27 | $63.48 | 1,831,900 | — | — |
| 2014-05-15 | $29.23 | $63.39 | 2,596,200 | — | — |
| 2014-05-14 | $29.25 | $63.44 | 2,178,700 | — | — |
| 2014-05-13 | $29.11 | $63.13 | 2,003,500 | — | — |
| 2014-05-12 | $29.04 | $62.98 | 2,525,200 | — | — |
| 2014-05-09 | $29.41 | $63.78 | 3,925,400 | — | — |
| 2014-05-08 | $29.88 | $64.80 | 2,384,700 | — | — |
| 2014-05-07 | $30.26 | $65.63 | 2,750,000 | — | — |
| 2014-05-06 | $29.73 | $64.48 | 1,945,600 | — | — |
| 2014-05-05 | $29.78 | $64.59 | 2,362,500 | — | — |
| 2014-05-02 | $29.57 | $64.13 | 2,981,300 | — | — |
| 2014-05-01 | $30.22 | $65.54 | 4,024,700 | — | — |
| 2014-04-30 | $30.31 | $65.73 | 3,766,300 | — | — |
| 2014-04-29 | $30.08 | $64.65 | 3,574,700 | — | — |
| 2014-04-28 | $30.25 | $65.02 | 5,293,400 | — | — |
| 2014-04-25 | $30.39 | $65.32 | 4,583,400 | — | — |
| 2014-04-24 | $29.95 | $64.37 | 2,846,700 | — | — |
| 2014-04-23 | $29.66 | $63.75 | 3,803,500 | — | — |
| 2014-04-22 | $29.70 | $63.83 | 2,819,300 | — | — |
| 2014-04-21 | $29.67 | $63.77 | 2,180,400 | — | — |
| 2014-04-17 | $29.78 | $64.01 | 1,892,400 | — | — |
| 2014-04-16 | $30.20 | $64.91 | 2,118,900 | — | — |
| 2014-04-15 | $29.98 | $64.44 | 3,381,600 | — | — |
| 2014-04-14 | $29.56 | $63.53 | 2,429,800 | — | — |
| 2014-04-11 | $29.45 | $63.30 | 2,495,400 | — | — |
| 2014-04-10 | $29.38 | $63.15 | 3,758,300 | — | — |
| 2014-04-09 | $29.41 | $63.21 | 3,261,900 | — | — |
| 2014-04-08 | $29.53 | $63.47 | 2,866,300 | — | — |
| 2014-04-07 | $29.33 | $63.04 | 3,383,300 | — | — |
| 2014-04-04 | $29.38 | $63.15 | 2,869,700 | — | — |
| 2014-04-03 | $29.21 | $62.78 | 2,204,700 | — | — |
| 2014-04-02 | $29.15 | $62.65 | 2,436,900 | — | — |
| 2014-04-01 | $29.14 | $62.63 | 3,720,200 | — | — |
| 2014-03-31 | $29.28 | $62.93 | 1,856,900 | — | — |
| 2014-03-28 | $28.83 | $61.96 | 1,979,600 | — | — |
| 2014-03-27 | $28.86 | $62.03 | 1,724,300 | — | — |
| 2014-03-26 | $28.58 | $61.43 | 2,228,900 | — | — |
| 2014-03-25 | $28.62 | $61.51 | 2,185,800 | — | — |
| 2014-03-24 | $28.62 | $61.51 | 2,246,200 | — | — |
| 2014-03-21 | $28.58 | $61.43 | 2,323,600 | — | — |
| 2014-03-20 | $28.37 | $60.98 | 1,385,800 | — | — |
| 2014-03-19 | $28.47 | $61.19 | 1,531,500 | — | — |
| 2014-03-18 | $28.92 | $62.16 | 1,894,600 | — | — |
| 2014-03-17 | $28.97 | $62.26 | 1,125,900 | — | — |
| 2014-03-14 | $28.80 | $61.90 | 2,453,000 | — | — |
| 2014-03-13 | $28.59 | $61.45 | 3,328,700 | — | — |
| 2014-03-12 | $28.17 | $60.55 | 1,836,200 | — | — |
| 2014-03-11 | $27.74 | $59.62 | 1,888,100 | — | — |
| 2014-03-10 | $27.85 | $59.86 | 1,719,600 | — | — |
| 2014-03-07 | $27.98 | $60.14 | 1,984,700 | — | — |
| 2014-03-06 | $28.00 | $60.18 | 1,831,500 | — | — |
| 2014-03-05 | $28.19 | $60.59 | 1,797,200 | — | — |
| 2014-03-04 | $28.53 | $61.32 | 1,995,100 | — | — |
| 2014-03-03 | $28.26 | $60.74 | 2,150,500 | — | — |
| 2014-02-28 | $28.43 | $61.10 | 1,882,700 | — | — |
| 2014-02-27 | $28.25 | $60.72 | 1,644,000 | — | — |
| 2014-02-26 | $28.37 | $60.98 | 1,094,200 | — | — |
| 2014-02-25 | $28.60 | $61.47 | 2,057,700 | — | — |
| 2014-02-24 | $28.34 | $60.91 | 1,790,400 | — | — |
| 2014-02-21 | $28.48 | $61.21 | 2,038,500 | — | — |
| 2014-02-20 | $28.61 | $61.49 | 1,626,900 | — | — |
| 2014-02-19 | $28.38 | $61.00 | 2,360,300 | — | — |
| 2014-02-18 | $28.47 | $61.19 | 1,624,700 | — | — |
| 2014-02-14 | $28.53 | $61.32 | 1,536,400 | — | — |
| 2014-02-13 | $28.20 | $60.61 | 1,402,900 | — | — |
| 2014-02-12 | $27.97 | $60.12 | 1,200,300 | — | — |
| 2014-02-11 | $27.94 | $60.05 | 2,417,500 | — | — |
| 2014-02-10 | $27.57 | $59.26 | 2,006,900 | — | — |
| 2014-02-07 | $27.23 | $58.53 | 1,993,700 | — | — |
| 2014-02-06 | $26.94 | $57.90 | 2,590,700 | — | — |
| 2014-02-05 | $26.86 | $57.73 | 2,689,400 | — | — |
| 2014-02-04 | $27.27 | $58.03 | 3,305,600 | — | — |
| 2014-02-03 | $27.42 | $58.35 | 3,842,600 | — | — |
| 2014-01-31 | $27.79 | $59.14 | 4,178,100 | — | — |
| 2014-01-30 | $27.23 | $57.95 | 2,611,700 | — | — |
| 2014-01-29 | $26.78 | $56.99 | 2,643,000 | — | — |
| 2014-01-28 | $26.96 | $57.37 | 3,192,100 | — | — |
| 2014-01-27 | $26.54 | $56.48 | 2,507,800 | — | — |
| 2014-01-24 | $26.54 | $56.48 | 3,368,600 | — | — |
| 2014-01-23 | $26.91 | $57.26 | 1,713,600 | — | — |
| 2014-01-22 | $26.93 | $57.31 | 1,550,000 | — | — |
| 2014-01-21 | $26.72 | $56.86 | 2,301,600 | — | — |
| 2014-01-17 | $26.43 | $56.24 | 2,092,200 | — | — |
| 2014-01-16 | $26.62 | $56.65 | 2,154,700 | — | — |
| 2014-01-15 | $26.42 | $56.22 | 2,485,300 | — | — |
| 2014-01-14 | $26.67 | $56.75 | 1,930,100 | — | — |
| 2014-01-13 | $26.73 | $56.88 | 2,819,500 | — | — |
| 2014-01-10 | $27.11 | $57.69 | 3,555,200 | — | — |
| 2014-01-09 | $26.53 | $56.46 | 2,663,800 | — | — |
| 2014-01-08 | $26.24 | $55.84 | 3,314,900 | — | — |
| 2014-01-07 | $26.30 | $55.97 | 2,307,700 | — | — |
| 2014-01-06 | $26.12 | $55.58 | 3,154,300 | — | — |
| 2014-01-03 | $26.29 | $55.95 | 1,789,800 | — | — |
| 2014-01-02 | $26.30 | $55.97 | 2,218,200 | — | — |