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 | $44.00 | $96.75 | 994,300 | — | — |
| 2014-12-30 | $44.59 | $98.05 | 574,200 | — | — |
| 2014-12-29 | $44.85 | $98.62 | 935,100 | — | — |
| 2014-12-26 | $44.83 | $98.58 | 515,000 | — | — |
| 2014-12-24 | $44.57 | $98.00 | 278,700 | — | — |
| 2014-12-23 | $44.62 | $98.11 | 894,000 | — | — |
| 2014-12-22 | $44.50 | $97.85 | 912,500 | — | — |
| 2014-12-19 | $44.30 | $97.41 | 1,919,000 | — | — |
| 2014-12-18 | $44.05 | $96.86 | 2,408,500 | — | — |
| 2014-12-17 | $43.18 | $94.95 | 2,841,200 | — | — |
| 2014-12-16 | $42.72 | $93.94 | 1,414,000 | — | — |
| 2014-12-15 | $43.08 | $94.73 | 1,809,600 | — | — |
| 2014-12-12 | $43.75 | $96.20 | 965,700 | — | — |
| 2014-12-11 | $44.42 | $97.67 | 838,300 | — | — |
| 2014-12-10 | $44.07 | $96.91 | 1,471,000 | — | — |
| 2014-12-09 | $44.24 | $97.28 | 2,060,600 | — | — |
| 2014-12-08 | $44.15 | $97.08 | 2,119,700 | — | — |
| 2014-12-05 | $43.65 | $95.98 | 2,446,000 | — | — |
| 2014-12-04 | $43.65 | $95.98 | 3,316,600 | — | — |
| 2014-12-03 | $43.79 | $96.29 | 5,543,000 | — | — |
| 2014-12-02 | $44.51 | $97.87 | 2,529,800 | — | — |
| 2014-12-01 | $45.06 | $99.08 | 2,196,500 | — | — |
| 2014-11-28 | $45.28 | $99.57 | 1,128,300 | — | — |
| 2014-11-26 | $44.45 | $97.74 | 1,909,000 | — | — |
| 2014-11-25 | $44.64 | $98.16 | 3,271,700 | — | — |
| 2014-11-24 | $44.59 | $98.05 | 1,493,000 | — | — |
| 2014-11-21 | $44.83 | $98.58 | 1,184,000 | — | — |
| 2014-11-20 | $44.71 | $98.31 | 774,600 | — | — |
| 2014-11-19 | $44.83 | $98.58 | 946,300 | — | — |
| 2014-11-18 | $44.56 | $97.98 | 883,000 | — | — |
| 2014-11-17 | $44.56 | $97.98 | 1,332,500 | — | — |
| 2014-11-14 | $43.75 | $96.20 | 1,119,400 | — | — |
| 2014-11-13 | $43.85 | $96.42 | 1,051,500 | — | — |
| 2014-11-12 | $43.87 | $96.47 | 1,967,100 | — | — |
| 2014-11-11 | $44.39 | $97.61 | 756,200 | — | — |
| 2014-11-10 | $44.39 | $97.61 | 963,200 | — | — |
| 2014-11-07 | $44.10 | $96.97 | 3,183,000 | — | — |
| 2014-11-06 | $44.69 | $98.27 | 1,855,700 | — | — |
| 2014-11-05 | $44.87 | $98.66 | 1,033,500 | — | — |
| 2014-11-04 | $44.46 | $97.76 | 1,615,800 | — | — |
| 2014-11-03 | $44.33 | $97.48 | 1,637,600 | — | — |
| 2014-10-31 | $44.17 | $97.13 | 1,048,900 | — | — |
| 2014-10-30 | $43.91 | $96.55 | 850,600 | — | — |
| 2014-10-29 | $43.45 | $95.54 | 866,900 | — | — |
| 2014-10-28 | $43.74 | $96.18 | 652,900 | — | — |
| 2014-10-27 | $43.63 | $95.94 | 1,007,500 | — | — |
| 2014-10-24 | $43.17 | $94.93 | 659,800 | — | — |
| 2014-10-23 | $42.97 | $94.49 | 572,300 | — | — |
| 2014-10-22 | $42.92 | $94.38 | 1,110,500 | — | — |
| 2014-10-21 | $42.90 | $94.33 | 786,200 | — | — |
| 2014-10-20 | $42.75 | $94.00 | 766,400 | — | — |
| 2014-10-17 | $42.04 | $92.44 | 846,400 | — | — |
| 2014-10-16 | $41.60 | $91.47 | 1,129,300 | — | — |
| 2014-10-15 | $41.96 | $92.27 | 1,434,700 | — | — |
| 2014-10-14 | $42.29 | $92.99 | 1,129,400 | — | — |
| 2014-10-13 | $41.94 | $92.22 | 911,800 | — | — |
| 2014-10-10 | $42.19 | $92.77 | 1,860,300 | — | — |
| 2014-10-09 | $41.88 | $92.09 | 1,184,200 | — | — |
| 2014-10-08 | $42.63 | $93.74 | 1,052,800 | — | — |
| 2014-10-07 | $42.31 | $92.35 | 1,258,100 | — | — |
| 2014-10-06 | $42.55 | $92.87 | 733,400 | — | — |
| 2014-10-03 | $42.45 | $92.65 | 860,800 | — | — |
| 2014-10-02 | $42.10 | $91.89 | 1,199,800 | — | — |
| 2014-10-01 | $42.22 | $92.15 | 1,301,600 | — | — |
| 2014-09-30 | $42.73 | $93.27 | 920,800 | — | — |
| 2014-09-29 | $42.85 | $93.53 | 864,700 | — | — |
| 2014-09-26 | $42.62 | $93.03 | 682,100 | — | — |
| 2014-09-25 | $42.38 | $92.50 | 719,800 | — | — |
| 2014-09-24 | $42.97 | $93.79 | 956,100 | — | — |
| 2014-09-23 | $42.58 | $92.94 | 800,700 | — | — |
| 2014-09-22 | $42.79 | $93.40 | 911,100 | — | — |
| 2014-09-19 | $43.06 | $93.99 | 1,712,900 | — | — |
| 2014-09-18 | $43.40 | $94.73 | 741,000 | — | — |
| 2014-09-17 | $43.10 | $94.07 | 911,200 | — | — |
| 2014-09-16 | $43.60 | $95.16 | 558,000 | — | — |
| 2014-09-15 | $43.50 | $94.95 | 757,700 | — | — |
| 2014-09-12 | $43.40 | $94.73 | 862,800 | — | — |
| 2014-09-11 | $44.12 | $96.30 | 1,169,100 | — | — |
| 2014-09-10 | $43.42 | $94.77 | 844,100 | — | — |
| 2014-09-09 | $43.22 | $94.34 | 1,109,200 | — | — |
| 2014-09-08 | $43.39 | $94.71 | 2,180,000 | — | — |
| 2014-09-05 | $44.54 | $97.22 | 888,200 | — | — |
| 2014-09-04 | $44.25 | $96.58 | 625,600 | — | — |
| 2014-09-03 | $44.47 | $97.06 | 680,100 | — | — |
| 2014-09-02 | $44.64 | $97.43 | 743,300 | — | — |
| 2014-08-29 | $44.82 | $97.83 | 719,900 | — | — |
| 2014-08-28 | $44.77 | $97.72 | 756,100 | — | — |
| 2014-08-27 | $44.60 | $97.35 | 550,600 | — | — |
| 2014-08-26 | $44.45 | $97.02 | 517,500 | — | — |
| 2014-08-25 | $44.27 | $96.63 | 1,481,100 | — | — |
| 2014-08-22 | $44.01 | $96.06 | 662,200 | — | — |
| 2014-08-21 | $44.45 | $97.02 | 476,700 | — | — |
| 2014-08-20 | $44.22 | $96.52 | 575,200 | — | — |
| 2014-08-19 | $44.11 | $96.28 | 429,700 | — | — |
| 2014-08-18 | $43.86 | $95.73 | 1,037,200 | — | — |
| 2014-08-15 | $43.47 | $94.88 | 850,000 | — | — |
| 2014-08-14 | $43.72 | $95.43 | 653,300 | — | — |
| 2014-08-13 | $43.37 | $94.66 | 491,300 | — | — |
| 2014-08-12 | $43.12 | $94.12 | 445,500 | — | — |
| 2014-08-11 | $43.16 | $94.20 | 979,800 | — | — |
| 2014-08-08 | $42.67 | $93.13 | 665,600 | — | — |
| 2014-08-07 | $42.14 | $91.98 | 815,700 | — | — |
| 2014-08-06 | $42.20 | $92.11 | 1,669,300 | — | — |
| 2014-08-05 | $41.81 | $91.26 | 1,112,000 | — | — |
| 2014-08-04 | $42.23 | $92.17 | 620,900 | — | — |
| 2014-08-01 | $41.96 | $91.59 | 1,121,200 | — | — |
| 2014-07-31 | $41.59 | $90.78 | 1,480,500 | — | — |
| 2014-07-30 | $42.79 | $93.40 | 1,078,300 | — | — |
| 2014-07-29 | $43.27 | $94.44 | 1,053,700 | — | — |
| 2014-07-28 | $43.46 | $94.86 | 845,900 | — | — |
| 2014-07-25 | $43.50 | $94.95 | 972,900 | — | — |
| 2014-07-24 | $43.53 | $95.01 | 1,526,400 | — | — |
| 2014-07-23 | $43.76 | $95.51 | 732,400 | — | — |
| 2014-07-22 | $44.14 | $96.34 | 974,600 | — | — |
| 2014-07-21 | $44.16 | $96.39 | 1,643,000 | — | — |
| 2014-07-18 | $43.95 | $95.93 | 3,019,900 | — | — |
| 2014-07-17 | $43.74 | $95.47 | 1,545,100 | — | — |
| 2014-07-16 | $44.56 | $97.26 | 2,631,500 | — | — |
| 2014-07-15 | $44.14 | $96.34 | 2,055,500 | — | — |
| 2014-07-14 | $45.27 | $98.81 | 571,000 | — | — |
| 2014-07-11 | $45.29 | $98.85 | 692,000 | — | — |
| 2014-07-10 | $45.27 | $98.81 | 577,700 | — | — |
| 2014-07-09 | $45.30 | $98.88 | 740,800 | — | — |
| 2014-07-08 | $45.42 | $99.14 | 1,285,900 | — | — |
| 2014-07-07 | $45.66 | $99.66 | 818,100 | — | — |
| 2014-07-03 | $45.87 | $100.12 | 585,800 | — | — |
| 2014-07-02 | $46.19 | $100.14 | 742,600 | — | — |
| 2014-07-01 | $46.06 | $99.86 | 652,700 | — | — |
| 2014-06-30 | $45.81 | $99.31 | 859,400 | — | — |
| 2014-06-27 | $45.67 | $99.01 | 933,900 | — | — |
| 2014-06-26 | $45.26 | $98.12 | 702,900 | — | — |
| 2014-06-25 | $45.32 | $98.25 | 935,500 | — | — |
| 2014-06-24 | $45.66 | $98.99 | 760,700 | — | — |
| 2014-06-23 | $46.07 | $99.88 | 1,187,700 | — | — |
| 2014-06-20 | $46.43 | $100.66 | 1,228,400 | — | — |
| 2014-06-19 | $46.61 | $101.05 | 896,600 | — | — |
| 2014-06-18 | $46.01 | $99.75 | 744,500 | — | — |
| 2014-06-17 | $45.69 | $99.05 | 622,600 | — | — |
| 2014-06-16 | $45.65 | $98.97 | 611,200 | — | — |
| 2014-06-13 | $45.32 | $98.25 | 466,600 | — | — |
| 2014-06-12 | $45.26 | $98.12 | 569,700 | — | — |
| 2014-06-11 | $45.43 | $98.49 | 572,700 | — | — |
| 2014-06-10 | $45.65 | $98.97 | 1,293,800 | — | — |
| 2014-06-09 | $45.86 | $99.42 | 1,294,300 | — | — |
| 2014-06-06 | $46.37 | $100.53 | 884,900 | — | — |
| 2014-06-05 | $46.37 | $100.53 | 2,023,800 | — | — |
| 2014-06-04 | $45.72 | $99.12 | 965,900 | — | — |
| 2014-06-03 | $45.40 | $98.42 | 1,003,700 | — | — |
| 2014-06-02 | $45.47 | $98.58 | 906,100 | — | — |
| 2014-05-30 | $45.90 | $99.51 | 2,408,500 | — | — |
| 2014-05-29 | $45.14 | $97.86 | 1,388,600 | — | — |
| 2014-05-28 | $44.61 | $96.71 | 829,800 | — | — |
| 2014-05-27 | $44.70 | $96.91 | 1,032,100 | — | — |
| 2014-05-23 | $44.06 | $95.52 | 827,300 | — | — |
| 2014-05-22 | $44.25 | $95.93 | 630,500 | — | — |
| 2014-05-21 | $44.37 | $96.19 | 1,519,200 | — | — |
| 2014-05-20 | $44.04 | $95.48 | 2,507,000 | — | — |
| 2014-05-19 | $44.06 | $95.52 | 4,735,400 | — | — |
| 2014-05-16 | $45.12 | $97.82 | 1,318,600 | — | — |
| 2014-05-15 | $45.03 | $97.62 | 868,400 | — | — |
| 2014-05-14 | $45.31 | $98.23 | 949,200 | — | — |
| 2014-05-13 | $45.63 | $98.92 | 855,100 | — | — |
| 2014-05-12 | $45.49 | $98.62 | 849,200 | — | — |
| 2014-05-09 | $45.40 | $98.42 | 923,500 | — | — |
| 2014-05-08 | $45.24 | $98.08 | 622,000 | — | — |
| 2014-05-07 | $45.32 | $98.25 | 1,017,100 | — | — |
| 2014-05-06 | $44.90 | $97.34 | 661,500 | — | — |
| 2014-05-05 | $45.19 | $97.97 | 531,500 | — | — |
| 2014-05-02 | $44.99 | $97.54 | 472,400 | — | — |
| 2014-05-01 | $45.20 | $97.99 | 625,000 | — | — |
| 2014-04-30 | $45.49 | $98.62 | 688,400 | — | — |
| 2014-04-29 | $45.40 | $98.42 | 752,200 | — | — |
| 2014-04-28 | $45.68 | $99.03 | 1,203,800 | — | — |
| 2014-04-25 | $44.94 | $97.43 | 564,000 | — | — |
| 2014-04-24 | $44.87 | $97.28 | 715,000 | — | — |
| 2014-04-23 | $44.93 | $97.41 | 813,900 | — | — |
| 2014-04-22 | $44.73 | $96.97 | 924,400 | — | — |
| 2014-04-21 | $44.42 | $96.30 | 787,900 | — | — |
| 2014-04-17 | $44.54 | $96.56 | 762,200 | — | — |
| 2014-04-16 | $44.68 | $96.86 | 894,600 | — | — |
| 2014-04-15 | $44.17 | $95.76 | 1,024,200 | — | — |
| 2014-04-14 | $44.60 | $96.69 | 793,800 | — | — |
| 2014-04-11 | $44.26 | $95.95 | 976,600 | — | — |
| 2014-04-10 | $44.69 | $96.89 | 1,091,200 | — | — |
| 2014-04-09 | $44.95 | $97.45 | 776,200 | — | — |
| 2014-04-08 | $44.68 | $96.86 | 1,304,500 | — | — |
| 2014-04-07 | $44.81 | $97.15 | 1,719,500 | — | — |
| 2014-04-04 | $44.31 | $96.06 | 1,044,300 | — | — |
| 2014-04-03 | $44.87 | $96.60 | 1,313,900 | — | — |
| 2014-04-02 | $44.57 | $95.95 | 962,900 | — | — |
| 2014-04-01 | $44.56 | $95.93 | 1,063,900 | — | — |
| 2014-03-31 | $44.88 | $96.62 | 678,000 | — | — |
| 2014-03-28 | $44.56 | $95.93 | 944,500 | — | — |
| 2014-03-27 | $44.15 | $95.05 | 612,200 | — | — |
| 2014-03-26 | $44.05 | $94.83 | 650,700 | — | — |
| 2014-03-25 | $44.32 | $95.41 | 1,244,600 | — | — |
| 2014-03-24 | $44.25 | $95.26 | 1,901,200 | — | — |
| 2014-03-21 | $44.54 | $95.89 | 1,892,900 | — | — |
| 2014-03-20 | $44.64 | $96.10 | 1,730,600 | — | — |
| 2014-03-19 | $43.99 | $94.70 | 1,268,200 | — | — |
| 2014-03-18 | $44.37 | $95.52 | 1,186,000 | — | — |
| 2014-03-17 | $43.89 | $94.49 | 1,045,500 | — | — |
| 2014-03-14 | $44.05 | $94.83 | 1,513,900 | — | — |
| 2014-03-13 | $44.02 | $94.77 | 1,324,300 | — | — |
| 2014-03-12 | $44.21 | $95.18 | 1,019,100 | — | — |
| 2014-03-11 | $43.62 | $93.91 | 1,104,100 | — | — |
| 2014-03-10 | $43.87 | $94.45 | 1,183,600 | — | — |
| 2014-03-07 | $43.91 | $94.53 | 1,018,800 | — | — |
| 2014-03-06 | $43.72 | $94.12 | 1,133,300 | — | — |
| 2014-03-05 | $43.78 | $94.25 | 1,156,800 | — | — |
| 2014-03-04 | $43.99 | $94.70 | 2,189,200 | — | — |
| 2014-03-03 | $43.03 | $92.64 | 1,429,300 | — | — |
| 2014-02-28 | $43.31 | $93.24 | 1,317,500 | — | — |
| 2014-02-27 | $43.13 | $92.85 | 2,566,100 | — | — |
| 2014-02-26 | $43.25 | $93.11 | 2,601,600 | — | — |
| 2014-02-25 | $43.94 | $94.60 | 2,155,800 | — | — |
| 2014-02-24 | $44.19 | $95.13 | 1,559,100 | — | — |
| 2014-02-21 | $43.98 | $94.68 | 4,120,500 | — | — |
| 2014-02-20 | $43.69 | $94.06 | 1,633,100 | — | — |
| 2014-02-19 | $43.55 | $93.76 | 2,421,100 | — | — |
| 2014-02-18 | $43.25 | $93.11 | 2,728,200 | — | — |
| 2014-02-14 | $43.01 | $92.59 | 5,164,300 | — | — |
| 2014-02-13 | $40.97 | $88.20 | 2,355,300 | — | — |
| 2014-02-12 | $40.86 | $87.97 | 1,666,000 | — | — |
| 2014-02-11 | $40.90 | $88.05 | 1,559,500 | — | — |
| 2014-02-10 | $40.65 | $87.51 | 1,135,200 | — | — |
| 2014-02-07 | $40.32 | $86.80 | 1,011,900 | — | — |
| 2014-02-06 | $40.02 | $86.16 | 1,463,400 | — | — |
| 2014-02-05 | $39.84 | $85.77 | 1,478,600 | — | — |
| 2014-02-04 | $40.05 | $86.22 | 1,329,500 | — | — |
| 2014-02-03 | $39.88 | $85.86 | 2,059,400 | — | — |
| 2014-01-31 | $41.21 | $88.72 | 1,681,700 | — | — |
| 2014-01-30 | $41.16 | $88.61 | 1,223,400 | — | — |
| 2014-01-29 | $41.10 | $88.48 | 2,643,500 | — | — |
| 2014-01-28 | $41.97 | $90.36 | 1,423,800 | — | — |
| 2014-01-27 | $41.93 | $90.27 | 1,921,000 | — | — |
| 2014-01-24 | $42.29 | $91.04 | 3,984,400 | — | — |
| 2014-01-23 | $41.86 | $90.12 | 1,781,400 | — | — |
| 2014-01-22 | $42.32 | $91.11 | 1,060,400 | — | — |
| 2014-01-21 | $42.10 | $90.64 | 2,230,700 | — | — |
| 2014-01-17 | $41.79 | $89.97 | 3,204,600 | — | — |
| 2014-01-16 | $42.85 | $92.25 | 1,398,700 | — | — |
| 2014-01-15 | $42.31 | $91.09 | 1,558,900 | — | — |
| 2014-01-14 | $42.63 | $91.78 | 1,777,400 | — | — |
| 2014-01-13 | $42.25 | $90.96 | 2,073,000 | — | — |
| 2014-01-10 | $42.83 | $92.21 | 1,546,400 | — | — |
| 2014-01-09 | $42.49 | $91.48 | 1,955,800 | — | — |
| 2014-01-08 | $42.59 | $91.69 | 2,115,300 | — | — |
| 2014-01-07 | $42.87 | $92.29 | 2,032,900 | — | — |
| 2014-01-06 | $42.40 | $91.28 | 2,519,100 | — | — |
| 2014-01-03 | $42.42 | $91.32 | 2,342,700 | — | — |
| 2014-01-02 | $43.04 | $91.99 | 2,169,200 | — | — |