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 | $38.71 | $44.20 | 80,400 | — | — |
| 2014-12-30 | $39.03 | $44.57 | 47,000 | — | — |
| 2014-12-29 | $38.85 | $44.36 | 84,600 | — | — |
| 2014-12-26 | $38.90 | $44.42 | 52,900 | — | — |
| 2014-12-24 | $38.93 | $44.45 | 50,300 | — | — |
| 2014-12-23 | $38.99 | $44.52 | 91,600 | — | — |
| 2014-12-22 | $38.61 | $44.09 | 148,700 | — | — |
| 2014-12-19 | $38.55 | $44.02 | 272,900 | — | — |
| 2014-12-18 | $38.22 | $43.64 | 171,500 | — | — |
| 2014-12-17 | $37.56 | $42.89 | 150,000 | — | — |
| 2014-12-16 | $37.11 | $42.38 | 209,900 | — | — |
| 2014-12-15 | $37.05 | $42.31 | 286,600 | — | — |
| 2014-12-12 | $37.79 | $43.15 | 122,700 | — | — |
| 2014-12-11 | $38.51 | $43.97 | 211,500 | — | — |
| 2014-12-10 | $38.57 | $44.04 | 149,500 | — | — |
| 2014-12-09 | $39.17 | $44.73 | 119,000 | — | — |
| 2014-12-08 | $39.11 | $44.66 | 306,300 | — | — |
| 2014-12-05 | $39.27 | $44.84 | 79,300 | — | — |
| 2014-12-04 | $38.85 | $44.36 | 216,200 | — | — |
| 2014-12-03 | $38.84 | $44.35 | 214,400 | — | — |
| 2014-12-02 | $39.01 | $44.55 | 142,400 | — | — |
| 2014-12-01 | $38.46 | $43.92 | 100,900 | — | — |
| 2014-11-28 | $38.72 | $44.21 | 103,100 | — | — |
| 2014-11-26 | $39.15 | $44.71 | 67,900 | — | — |
| 2014-11-25 | $39.09 | $44.64 | 108,700 | — | — |
| 2014-11-24 | $39.15 | $44.71 | 74,100 | — | — |
| 2014-11-21 | $38.99 | $44.52 | 68,600 | — | — |
| 2014-11-20 | $38.85 | $44.36 | 152,900 | — | — |
| 2014-11-19 | $38.76 | $44.26 | 216,100 | — | — |
| 2014-11-18 | $39.07 | $44.61 | 67,300 | — | — |
| 2014-11-17 | $39.11 | $44.66 | 109,500 | — | — |
| 2014-11-14 | $39.12 | $44.67 | 117,500 | — | — |
| 2014-11-13 | $39.21 | $44.77 | 102,400 | — | — |
| 2014-11-12 | $39.53 | $44.85 | 75,000 | — | — |
| 2014-11-11 | $39.51 | $44.83 | 171,800 | — | — |
| 2014-11-10 | $39.43 | $44.74 | 118,100 | — | — |
| 2014-11-07 | $39.07 | $44.33 | 85,500 | — | — |
| 2014-11-06 | $38.86 | $44.09 | 116,000 | — | — |
| 2014-11-05 | $39.21 | $44.49 | 156,500 | — | — |
| 2014-11-04 | $38.86 | $44.09 | 123,500 | — | — |
| 2014-11-03 | $38.74 | $43.96 | 217,100 | — | — |
| 2014-10-31 | $39.08 | $44.34 | 241,800 | — | — |
| 2014-10-30 | $38.88 | $44.12 | 140,900 | — | — |
| 2014-10-29 | $38.74 | $43.96 | 75,100 | — | — |
| 2014-10-28 | $38.89 | $44.13 | 100,500 | — | — |
| 2014-10-27 | $38.51 | $43.70 | 52,600 | — | — |
| 2014-10-24 | $38.44 | $43.62 | 95,300 | — | — |
| 2014-10-23 | $37.99 | $43.11 | 97,100 | — | — |
| 2014-10-22 | $37.88 | $42.98 | 84,300 | — | — |
| 2014-10-21 | $38.26 | $43.41 | 117,500 | — | — |
| 2014-10-20 | $37.14 | $42.14 | 263,700 | — | — |
| 2014-10-17 | $36.99 | $41.97 | 76,000 | — | — |
| 2014-10-16 | $36.38 | $41.28 | 185,900 | — | — |
| 2014-10-15 | $36.29 | $41.18 | 136,500 | — | — |
| 2014-10-14 | $36.95 | $41.93 | 152,900 | — | — |
| 2014-10-13 | $36.79 | $41.74 | 110,400 | — | — |
| 2014-10-10 | $37.07 | $42.06 | 129,500 | — | — |
| 2014-10-09 | $37.16 | $42.16 | 71,200 | — | — |
| 2014-10-08 | $37.86 | $42.96 | 62,100 | — | — |
| 2014-10-07 | $37.39 | $42.43 | 97,000 | — | — |
| 2014-10-06 | $37.98 | $43.10 | 82,200 | — | — |
| 2014-10-03 | $38.27 | $43.42 | 157,500 | — | — |
| 2014-10-02 | $37.60 | $42.66 | 105,400 | — | — |
| 2014-10-01 | $37.45 | $42.49 | 128,500 | — | — |
| 2014-09-30 | $38.03 | $43.15 | 133,400 | — | — |
| 2014-09-29 | $38.41 | $43.58 | 134,700 | — | — |
| 2014-09-26 | $38.22 | $43.37 | 67,800 | — | — |
| 2014-09-25 | $37.85 | $42.95 | 86,900 | — | — |
| 2014-09-24 | $38.32 | $43.48 | 59,200 | — | — |
| 2014-09-23 | $37.92 | $43.03 | 98,000 | — | — |
| 2014-09-22 | $38.17 | $43.31 | 127,400 | — | — |
| 2014-09-19 | $38.70 | $43.91 | 107,800 | — | — |
| 2014-09-18 | $39.03 | $44.29 | 122,400 | — | — |
| 2014-09-17 | $38.32 | $43.48 | 79,700 | — | — |
| 2014-09-16 | $38.15 | $43.29 | 105,300 | — | — |
| 2014-09-15 | $38.14 | $43.28 | 51,200 | — | — |
| 2014-09-12 | $38.02 | $43.14 | 70,900 | — | — |
| 2014-09-11 | $38.17 | $43.31 | 65,800 | — | — |
| 2014-09-10 | $38.19 | $43.33 | 89,300 | — | — |
| 2014-09-09 | $37.96 | $43.07 | 60,800 | — | — |
| 2014-09-08 | $38.27 | $43.42 | 47,500 | — | — |
| 2014-09-05 | $38.42 | $43.59 | 66,900 | — | — |
| 2014-09-04 | $38.55 | $43.74 | 135,300 | — | — |
| 2014-09-03 | $38.64 | $43.84 | 73,700 | — | — |
| 2014-09-02 | $38.69 | $43.90 | 75,400 | — | — |
| 2014-08-29 | $38.77 | $43.99 | 148,800 | — | — |
| 2014-08-28 | $38.49 | $43.67 | 62,700 | — | — |
| 2014-08-27 | $38.69 | $43.90 | 40,300 | — | — |
| 2014-08-26 | $38.64 | $43.84 | 50,900 | — | — |
| 2014-08-25 | $38.64 | $43.84 | 66,900 | — | — |
| 2014-08-22 | $38.26 | $43.41 | 55,900 | — | — |
| 2014-08-21 | $38.62 | $43.82 | 115,400 | — | — |
| 2014-08-20 | $38.25 | $43.40 | 52,600 | — | — |
| 2014-08-19 | $38.10 | $43.23 | 54,800 | — | — |
| 2014-08-18 | $38.12 | $43.25 | 109,000 | — | — |
| 2014-08-15 | $37.95 | $43.06 | 65,000 | — | — |
| 2014-08-14 | $38.16 | $43.30 | 107,400 | — | — |
| 2014-08-13 | $38.09 | $42.94 | 68,300 | — | — |
| 2014-08-12 | $37.81 | $42.62 | 88,800 | — | — |
| 2014-08-11 | $37.77 | $42.58 | 156,800 | — | — |
| 2014-08-08 | $37.42 | $42.18 | 121,900 | — | — |
| 2014-08-07 | $37.07 | $41.79 | 100,200 | — | — |
| 2014-08-06 | $37.45 | $42.21 | 116,100 | — | — |
| 2014-08-05 | $37.15 | $41.88 | 161,800 | — | — |
| 2014-08-04 | $38.15 | $43.00 | 96,300 | — | — |
| 2014-08-01 | $38.06 | $42.90 | 205,800 | — | — |
| 2014-07-31 | $37.37 | $42.12 | 181,300 | — | — |
| 2014-07-30 | $38.14 | $42.99 | 106,400 | — | — |
| 2014-07-29 | $38.69 | $43.61 | 70,500 | — | — |
| 2014-07-28 | $39.18 | $44.16 | 66,700 | — | — |
| 2014-07-25 | $39.21 | $44.20 | 64,200 | — | — |
| 2014-07-24 | $39.60 | $44.64 | 127,200 | — | — |
| 2014-07-23 | $39.61 | $44.65 | 53,400 | — | — |
| 2014-07-22 | $39.41 | $44.42 | 135,700 | — | — |
| 2014-07-21 | $39.71 | $44.76 | 72,000 | — | — |
| 2014-07-18 | $39.92 | $45.00 | 75,600 | — | — |
| 2014-07-17 | $39.52 | $44.55 | 79,500 | — | — |
| 2014-07-16 | $39.97 | $45.06 | 96,500 | — | — |
| 2014-07-15 | $40.30 | $45.43 | 80,500 | — | — |
| 2014-07-14 | $40.34 | $45.47 | 78,700 | — | — |
| 2014-07-11 | $40.14 | $45.25 | 54,600 | — | — |
| 2014-07-10 | $40.00 | $45.09 | 80,200 | — | — |
| 2014-07-09 | $40.24 | $45.36 | 67,200 | — | — |
| 2014-07-08 | $40.45 | $45.60 | 188,000 | — | — |
| 2014-07-07 | $40.06 | $45.16 | 106,400 | — | — |
| 2014-07-03 | $40.34 | $45.47 | 82,800 | — | — |
| 2014-07-02 | $40.07 | $45.17 | 119,000 | — | — |
| 2014-07-01 | $40.74 | $45.92 | 140,400 | — | — |
| 2014-06-30 | $40.42 | $45.56 | 262,100 | — | — |
| 2014-06-27 | $39.97 | $45.06 | 210,400 | — | — |
| 2014-06-26 | $39.55 | $44.58 | 126,200 | — | — |
| 2014-06-25 | $39.54 | $44.57 | 128,800 | — | — |
| 2014-06-24 | $39.51 | $44.54 | 113,000 | — | — |
| 2014-06-23 | $39.83 | $44.90 | 171,500 | — | — |
| 2014-06-20 | $39.57 | $44.60 | 236,800 | — | — |
| 2014-06-19 | $39.81 | $44.88 | 89,000 | — | — |
| 2014-06-18 | $39.71 | $44.76 | 53,900 | — | — |
| 2014-06-17 | $39.74 | $44.80 | 166,400 | — | — |
| 2014-06-16 | $39.45 | $44.47 | 117,400 | — | — |
| 2014-06-13 | $39.51 | $44.54 | 105,900 | — | — |
| 2014-06-12 | $39.82 | $44.89 | 88,000 | — | — |
| 2014-06-11 | $40.19 | $45.30 | 119,200 | — | — |
| 2014-06-10 | $40.37 | $45.51 | 131,400 | — | — |
| 2014-06-09 | $40.58 | $45.74 | 120,400 | — | — |
| 2014-06-06 | $40.76 | $45.95 | 254,600 | — | — |
| 2014-06-05 | $40.75 | $45.93 | 153,700 | — | — |
| 2014-06-04 | $40.54 | $45.70 | 175,500 | — | — |
| 2014-06-03 | $39.88 | $44.95 | 347,400 | — | — |
| 2014-06-02 | $40.08 | $45.18 | 140,100 | — | — |
| 2014-05-30 | $40.18 | $45.29 | 79,200 | — | — |
| 2014-05-29 | $40.26 | $45.38 | 53,400 | — | — |
| 2014-05-28 | $40.09 | $45.19 | 65,100 | — | — |
| 2014-05-27 | $40.25 | $45.37 | 131,600 | — | — |
| 2014-05-23 | $40.03 | $45.12 | 84,300 | — | — |
| 2014-05-22 | $39.77 | $44.83 | 136,000 | — | — |
| 2014-05-21 | $39.91 | $44.99 | 148,100 | — | — |
| 2014-05-20 | $39.76 | $44.82 | 147,700 | — | — |
| 2014-05-19 | $40.29 | $45.42 | 139,700 | — | — |
| 2014-05-16 | $40.04 | $45.13 | 195,700 | — | — |
| 2014-05-15 | $40.33 | $45.46 | 144,100 | — | — |
| 2014-05-14 | $40.83 | $46.02 | 128,500 | — | — |
| 2014-05-13 | $41.28 | $46.53 | 141,700 | — | — |
| 2014-05-12 | $41.32 | $46.58 | 132,500 | — | — |
| 2014-05-09 | $41.22 | $46.46 | 87,000 | — | — |
| 2014-05-08 | $41.48 | $46.76 | 130,900 | — | — |
| 2014-05-07 | $41.88 | $46.93 | 188,700 | — | — |
| 2014-05-06 | $41.75 | $46.78 | 341,100 | — | — |
| 2014-05-05 | $41.68 | $46.70 | 258,800 | — | — |
| 2014-05-02 | $41.62 | $46.64 | 356,700 | — | — |
| 2014-05-01 | $41.77 | $46.80 | 311,000 | — | — |
| 2014-04-30 | $40.95 | $45.88 | 285,000 | — | — |
| 2014-04-29 | $39.90 | $44.71 | 450,600 | — | — |
| 2014-04-28 | $39.76 | $44.55 | 681,000 | — | — |
| 2014-04-25 | $42.71 | $47.86 | 307,300 | — | — |
| 2014-04-24 | $42.59 | $47.72 | 255,300 | — | — |
| 2014-04-23 | $42.61 | $47.74 | 233,700 | — | — |
| 2014-04-22 | $42.40 | $47.51 | 201,300 | — | — |
| 2014-04-21 | $42.55 | $47.68 | 87,700 | — | — |
| 2014-04-17 | $42.58 | $47.71 | 187,900 | — | — |
| 2014-04-16 | $42.59 | $47.72 | 142,600 | — | — |
| 2014-04-15 | $42.21 | $47.30 | 145,600 | — | — |
| 2014-04-14 | $42.22 | $47.31 | 105,500 | — | — |
| 2014-04-11 | $42.06 | $47.13 | 188,500 | — | — |
| 2014-04-10 | $42.08 | $47.15 | 135,400 | — | — |
| 2014-04-09 | $42.66 | $47.80 | 151,100 | — | — |
| 2014-04-08 | $42.42 | $47.53 | 103,400 | — | — |
| 2014-04-07 | $42.35 | $47.45 | 153,700 | — | — |
| 2014-04-04 | $42.71 | $47.86 | 232,500 | — | — |
| 2014-04-03 | $43.08 | $48.27 | 277,400 | — | — |
| 2014-04-02 | $43.00 | $48.18 | 239,200 | — | — |
| 2014-04-01 | $42.82 | $47.98 | 175,000 | — | — |
| 2014-03-31 | $42.72 | $47.87 | 152,300 | — | — |
| 2014-03-28 | $42.21 | $47.30 | 108,100 | — | — |
| 2014-03-27 | $42.03 | $47.09 | 132,700 | — | — |
| 2014-03-26 | $41.94 | $46.99 | 90,100 | — | — |
| 2014-03-25 | $42.55 | $47.68 | 107,700 | — | — |
| 2014-03-24 | $42.36 | $47.46 | 121,500 | — | — |
| 2014-03-21 | $42.38 | $47.49 | 144,500 | — | — |
| 2014-03-20 | $42.36 | $47.46 | 86,800 | — | — |
| 2014-03-19 | $42.16 | $47.24 | 101,000 | — | — |
| 2014-03-18 | $42.50 | $47.62 | 84,700 | — | — |
| 2014-03-17 | $42.42 | $47.53 | 82,600 | — | — |
| 2014-03-14 | $42.16 | $47.24 | 51,400 | — | — |
| 2014-03-13 | $42.26 | $47.35 | 135,300 | — | — |
| 2014-03-12 | $42.39 | $47.50 | 74,200 | — | — |
| 2014-03-11 | $42.35 | $47.45 | 85,700 | — | — |
| 2014-03-10 | $42.58 | $47.71 | 65,300 | — | — |
| 2014-03-07 | $42.57 | $47.70 | 125,300 | — | — |
| 2014-03-06 | $42.34 | $47.44 | 185,700 | — | — |
| 2014-03-05 | $42.30 | $47.40 | 159,300 | — | — |
| 2014-03-04 | $41.95 | $47.00 | 303,500 | — | — |
| 2014-03-03 | $41.41 | $46.40 | 97,900 | — | — |
| 2014-02-28 | $41.49 | $46.49 | 182,200 | — | — |
| 2014-02-27 | $41.72 | $46.75 | 145,100 | — | — |
| 2014-02-26 | $41.51 | $46.51 | 84,800 | — | — |
| 2014-02-25 | $41.37 | $46.36 | 120,100 | — | — |
| 2014-02-24 | $41.06 | $46.01 | 135,600 | — | — |
| 2014-02-21 | $41.17 | $46.13 | 112,800 | — | — |
| 2014-02-20 | $41.32 | $46.30 | 135,700 | — | — |
| 2014-02-19 | $42.32 | $46.02 | 133,000 | — | — |
| 2014-02-18 | $42.79 | $46.53 | 318,000 | — | — |
| 2014-02-14 | $41.94 | $45.61 | 130,300 | — | — |
| 2014-02-13 | $41.95 | $45.62 | 138,900 | — | — |
| 2014-02-12 | $42.21 | $45.90 | 237,100 | — | — |
| 2014-02-11 | $42.52 | $46.24 | 321,800 | — | — |
| 2014-02-10 | $42.42 | $46.13 | 424,600 | — | — |
| 2014-02-07 | $39.67 | $43.14 | 330,000 | — | — |
| 2014-02-06 | $39.54 | $43.00 | 117,900 | — | — |
| 2014-02-05 | $39.18 | $42.60 | 137,800 | — | — |
| 2014-02-04 | $38.78 | $42.17 | 116,100 | — | — |
| 2014-02-03 | $38.11 | $41.44 | 74,700 | — | — |
| 2014-01-31 | $39.28 | $42.71 | 119,300 | — | — |
| 2014-01-30 | $40.14 | $43.65 | 51,700 | — | — |
| 2014-01-29 | $39.39 | $42.83 | 57,500 | — | — |
| 2014-01-28 | $39.65 | $43.12 | 62,600 | — | — |
| 2014-01-27 | $39.32 | $42.76 | 52,500 | — | — |
| 2014-01-24 | $39.57 | $43.03 | 106,500 | — | — |
| 2014-01-23 | $40.90 | $44.47 | 161,400 | — | — |
| 2014-01-22 | $42.08 | $45.76 | 61,000 | — | — |
| 2014-01-21 | $42.01 | $45.68 | 66,400 | — | — |
| 2014-01-17 | $42.13 | $45.81 | 85,500 | — | — |
| 2014-01-16 | $42.13 | $45.81 | 115,200 | — | — |
| 2014-01-15 | $42.01 | $45.68 | 73,700 | — | — |
| 2014-01-14 | $41.78 | $45.43 | 68,800 | — | — |
| 2014-01-13 | $41.61 | $45.25 | 118,200 | — | — |
| 2014-01-10 | $42.10 | $45.78 | 107,500 | — | — |
| 2014-01-09 | $41.86 | $45.52 | 110,400 | — | — |
| 2014-01-08 | $41.68 | $45.32 | 67,100 | — | — |
| 2014-01-07 | $41.77 | $45.42 | 119,900 | — | — |
| 2014-01-06 | $41.81 | $45.46 | 100,400 | — | — |
| 2014-01-03 | $41.97 | $45.64 | 113,600 | — | — |
| 2014-01-02 | $42.08 | $45.76 | 71,300 | — | — |