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 | $49.25 | $118.68 | 278,200 | — | — |
| 2014-12-30 | $49.27 | $118.73 | 196,000 | — | — |
| 2014-12-29 | $48.96 | $117.98 | 227,500 | — | — |
| 2014-12-26 | $48.20 | $116.15 | 114,900 | — | — |
| 2014-12-24 | $48.03 | $115.74 | 92,900 | — | — |
| 2014-12-23 | $48.10 | $115.91 | 385,400 | — | — |
| 2014-12-22 | $47.02 | $113.31 | 343,600 | — | — |
| 2014-12-19 | $47.96 | $115.57 | 688,100 | — | — |
| 2014-12-18 | $47.37 | $114.15 | 316,100 | — | — |
| 2014-12-17 | $47.81 | $115.21 | 241,000 | — | — |
| 2014-12-16 | $46.35 | $111.69 | 268,200 | — | — |
| 2014-12-15 | $46.12 | $111.14 | 279,300 | — | — |
| 2014-12-12 | $46.88 | $112.97 | 329,000 | — | — |
| 2014-12-11 | $48.22 | $116.20 | 220,700 | — | — |
| 2014-12-10 | $49.00 | $118.08 | 213,700 | — | — |
| 2014-12-09 | $50.76 | $122.32 | 356,400 | — | — |
| 2014-12-08 | $49.87 | $120.18 | 430,800 | — | — |
| 2014-12-05 | $51.25 | $123.50 | 216,000 | — | — |
| 2014-12-04 | $51.17 | $123.31 | 275,000 | — | — |
| 2014-12-03 | $51.17 | $123.31 | 228,200 | — | — |
| 2014-12-02 | $49.18 | $118.51 | 248,600 | — | — |
| 2014-12-01 | $49.17 | $118.49 | 263,800 | — | — |
| 2014-11-28 | $50.42 | $121.50 | 181,100 | — | — |
| 2014-11-26 | $52.15 | $125.67 | 203,300 | — | — |
| 2014-11-25 | $52.41 | $126.30 | 302,400 | — | — |
| 2014-11-24 | $52.02 | $125.36 | 264,200 | — | — |
| 2014-11-21 | $51.82 | $124.88 | 257,700 | — | — |
| 2014-11-20 | $51.41 | $123.89 | 212,800 | — | — |
| 2014-11-19 | $50.43 | $121.53 | 440,900 | — | — |
| 2014-11-18 | $51.02 | $122.95 | 320,700 | — | — |
| 2014-11-17 | $50.72 | $122.22 | 432,000 | — | — |
| 2014-11-14 | $51.64 | $124.44 | 233,200 | — | — |
| 2014-11-13 | $51.78 | $124.78 | 588,100 | — | — |
| 2014-11-12 | $51.99 | $125.29 | 335,600 | — | — |
| 2014-11-11 | $51.48 | $124.06 | 462,600 | — | — |
| 2014-11-10 | $51.48 | $124.06 | 385,800 | — | — |
| 2014-11-07 | $52.87 | $127.41 | 536,800 | — | — |
| 2014-11-06 | $50.52 | $121.74 | 421,300 | — | — |
| 2014-11-05 | $50.38 | $121.41 | 413,200 | — | — |
| 2014-11-04 | $49.73 | $119.84 | 506,000 | — | — |
| 2014-11-03 | $50.37 | $121.38 | 809,700 | — | — |
| 2014-10-31 | $50.05 | $120.61 | 490,800 | — | — |
| 2014-10-30 | $48.00 | $115.67 | 428,000 | — | — |
| 2014-10-29 | $47.90 | $115.43 | 718,100 | — | — |
| 2014-10-28 | $49.30 | $118.80 | 655,300 | — | — |
| 2014-10-27 | $48.39 | $116.61 | 970,700 | — | — |
| 2014-10-24 | $48.49 | $116.85 | 948,400 | — | — |
| 2014-10-23 | $49.98 | $120.01 | 1,312,000 | — | — |
| 2014-10-22 | $43.93 | $105.48 | 447,000 | — | — |
| 2014-10-21 | $45.10 | $108.29 | 390,100 | — | — |
| 2014-10-20 | $44.27 | $106.30 | 475,300 | — | — |
| 2014-10-17 | $43.81 | $105.19 | 492,900 | — | — |
| 2014-10-16 | $43.45 | $104.33 | 433,000 | — | — |
| 2014-10-15 | $43.27 | $103.90 | 548,100 | — | — |
| 2014-10-14 | $42.81 | $102.79 | 557,300 | — | — |
| 2014-10-13 | $42.40 | $101.81 | 695,700 | — | — |
| 2014-10-10 | $42.55 | $102.17 | 982,500 | — | — |
| 2014-10-09 | $43.19 | $103.70 | 892,700 | — | — |
| 2014-10-08 | $43.84 | $105.26 | 546,100 | — | — |
| 2014-10-07 | $43.85 | $105.29 | 698,300 | — | — |
| 2014-10-06 | $43.97 | $105.58 | 527,600 | — | — |
| 2014-10-03 | $43.80 | $105.17 | 1,141,300 | — | — |
| 2014-10-02 | $44.21 | $106.15 | 772,900 | — | — |
| 2014-10-01 | $43.95 | $105.53 | 933,000 | — | — |
| 2014-09-30 | $45.15 | $108.41 | 724,300 | — | — |
| 2014-09-29 | $46.34 | $111.27 | 466,300 | — | — |
| 2014-09-26 | $46.69 | $112.11 | 523,300 | — | — |
| 2014-09-25 | $46.57 | $111.82 | 654,200 | — | — |
| 2014-09-24 | $47.10 | $113.09 | 1,062,700 | — | — |
| 2014-09-23 | $49.54 | $118.95 | 245,500 | — | — |
| 2014-09-22 | $49.99 | $120.03 | 287,200 | — | — |
| 2014-09-19 | $50.86 | $122.12 | 538,000 | — | — |
| 2014-09-18 | $51.41 | $123.44 | 171,300 | — | — |
| 2014-09-17 | $52.19 | $125.31 | 298,000 | — | — |
| 2014-09-16 | $52.02 | $124.91 | 458,600 | — | — |
| 2014-09-15 | $51.18 | $122.89 | 366,900 | — | — |
| 2014-09-12 | $51.96 | $124.76 | 276,400 | — | — |
| 2014-09-11 | $53.35 | $128.10 | 335,100 | — | — |
| 2014-09-10 | $52.40 | $125.82 | 285,800 | — | — |
| 2014-09-09 | $53.03 | $127.33 | 218,200 | — | — |
| 2014-09-08 | $53.36 | $128.12 | 280,600 | — | — |
| 2014-09-05 | $54.56 | $131.00 | 180,700 | — | — |
| 2014-09-04 | $54.46 | $130.76 | 286,900 | — | — |
| 2014-09-03 | $54.47 | $130.79 | 243,600 | — | — |
| 2014-09-02 | $54.40 | $130.62 | 270,300 | — | — |
| 2014-08-29 | $54.73 | $131.41 | 137,200 | — | — |
| 2014-08-28 | $54.42 | $130.67 | 213,600 | — | — |
| 2014-08-27 | $54.87 | $131.75 | 151,800 | — | — |
| 2014-08-26 | $55.11 | $132.33 | 341,300 | — | — |
| 2014-08-25 | $54.36 | $130.52 | 140,500 | — | — |
| 2014-08-22 | $54.27 | $130.31 | 301,200 | — | — |
| 2014-08-21 | $54.40 | $130.19 | 338,400 | — | — |
| 2014-08-20 | $54.52 | $130.48 | 235,700 | — | — |
| 2014-08-19 | $54.44 | $130.28 | 181,200 | — | — |
| 2014-08-18 | $54.28 | $129.90 | 304,400 | — | — |
| 2014-08-15 | $53.47 | $127.96 | 154,900 | — | — |
| 2014-08-14 | $54.06 | $129.37 | 147,800 | — | — |
| 2014-08-13 | $53.83 | $128.82 | 167,300 | — | — |
| 2014-08-12 | $53.06 | $126.98 | 165,400 | — | — |
| 2014-08-11 | $53.62 | $128.32 | 159,000 | — | — |
| 2014-08-08 | $53.69 | $128.49 | 279,200 | — | — |
| 2014-08-07 | $52.80 | $126.36 | 303,700 | — | — |
| 2014-08-06 | $53.26 | $127.46 | 283,900 | — | — |
| 2014-08-05 | $53.64 | $128.37 | 257,400 | — | — |
| 2014-08-04 | $54.33 | $130.02 | 329,600 | — | — |
| 2014-08-01 | $53.95 | $129.11 | 405,700 | — | — |
| 2014-07-31 | $54.14 | $129.57 | 530,100 | — | — |
| 2014-07-30 | $55.12 | $131.91 | 921,000 | — | — |
| 2014-07-29 | $56.68 | $135.64 | 702,600 | — | — |
| 2014-07-28 | $59.24 | $141.77 | 305,200 | — | — |
| 2014-07-25 | $59.66 | $142.78 | 261,700 | — | — |
| 2014-07-24 | $59.32 | $141.96 | 669,800 | — | — |
| 2014-07-23 | $58.84 | $140.81 | 271,100 | — | — |
| 2014-07-22 | $59.63 | $142.70 | 225,800 | — | — |
| 2014-07-21 | $59.60 | $142.63 | 208,700 | — | — |
| 2014-07-18 | $59.99 | $143.57 | 219,300 | — | — |
| 2014-07-17 | $59.62 | $142.68 | 200,800 | — | — |
| 2014-07-16 | $60.72 | $145.31 | 296,000 | — | — |
| 2014-07-15 | $60.66 | $145.17 | 151,700 | — | — |
| 2014-07-14 | $60.95 | $145.86 | 243,500 | — | — |
| 2014-07-11 | $60.77 | $145.43 | 148,100 | — | — |
| 2014-07-10 | $60.94 | $145.84 | 232,100 | — | — |
| 2014-07-09 | $61.47 | $147.11 | 207,900 | — | — |
| 2014-07-08 | $62.00 | $148.38 | 378,300 | — | — |
| 2014-07-07 | $62.91 | $150.55 | 223,600 | — | — |
| 2014-07-03 | $64.32 | $153.93 | 101,800 | — | — |
| 2014-07-02 | $63.62 | $152.25 | 217,600 | — | — |
| 2014-07-01 | $63.88 | $152.88 | 324,500 | — | — |
| 2014-06-30 | $63.25 | $151.37 | 388,000 | — | — |
| 2014-06-27 | $61.95 | $148.26 | 498,200 | — | — |
| 2014-06-26 | $62.59 | $149.79 | 315,500 | — | — |
| 2014-06-25 | $63.28 | $151.44 | 226,600 | — | — |
| 2014-06-24 | $62.55 | $149.69 | 168,800 | — | — |
| 2014-06-23 | $63.51 | $151.99 | 147,300 | — | — |
| 2014-06-20 | $63.50 | $151.97 | 250,500 | — | — |
| 2014-06-19 | $63.52 | $152.01 | 152,500 | — | — |
| 2014-06-18 | $63.32 | $151.54 | 193,800 | — | — |
| 2014-06-17 | $62.43 | $149.41 | 288,000 | — | — |
| 2014-06-16 | $61.88 | $148.09 | 169,300 | — | — |
| 2014-06-13 | $61.83 | $147.97 | 112,500 | — | — |
| 2014-06-12 | $61.42 | $146.99 | 206,300 | — | — |
| 2014-06-11 | $62.25 | $148.97 | 205,300 | — | — |
| 2014-06-10 | $62.30 | $149.09 | 246,900 | — | — |
| 2014-06-09 | $62.11 | $148.64 | 269,200 | — | — |
| 2014-06-06 | $62.27 | $149.02 | 474,100 | — | — |
| 2014-06-05 | $62.11 | $148.64 | 374,600 | — | — |
| 2014-06-04 | $61.95 | $148.26 | 318,200 | — | — |
| 2014-06-03 | $61.75 | $147.78 | 392,000 | — | — |
| 2014-06-02 | $62.40 | $149.33 | 183,900 | — | — |
| 2014-05-30 | $62.49 | $149.55 | 323,700 | — | — |
| 2014-05-29 | $62.75 | $150.17 | 299,300 | — | — |
| 2014-05-28 | $62.95 | $150.65 | 280,200 | — | — |
| 2014-05-27 | $63.30 | $151.49 | 306,800 | — | — |
| 2014-05-23 | $63.32 | $151.54 | 312,500 | — | — |
| 2014-05-22 | $63.63 | $152.28 | 237,700 | — | — |
| 2014-05-21 | $62.86 | $150.43 | 595,200 | — | — |
| 2014-05-20 | $63.19 | $151.22 | 337,100 | — | — |
| 2014-05-19 | $64.46 | $154.26 | 230,400 | — | — |
| 2014-05-16 | $64.31 | $153.90 | 355,400 | — | — |
| 2014-05-15 | $65.00 | $155.56 | 273,200 | — | — |
| 2014-05-14 | $65.48 | $156.70 | 296,800 | — | — |
| 2014-05-13 | $65.81 | $157.49 | 268,000 | — | — |
| 2014-05-12 | $66.64 | $159.48 | 355,200 | — | — |
| 2014-05-09 | $64.43 | $154.19 | 248,100 | — | — |
| 2014-05-08 | $64.38 | $153.64 | 329,800 | — | — |
| 2014-05-07 | $63.70 | $152.02 | 177,000 | — | — |
| 2014-05-06 | $63.31 | $151.09 | 162,300 | — | — |
| 2014-05-05 | $63.80 | $152.26 | 227,100 | — | — |
| 2014-05-02 | $63.52 | $151.59 | 160,800 | — | — |
| 2014-05-01 | $63.19 | $150.80 | 232,000 | — | — |
| 2014-04-30 | $62.80 | $149.87 | 428,600 | — | — |
| 2014-04-29 | $63.17 | $150.75 | 221,400 | — | — |
| 2014-04-28 | $62.55 | $149.27 | 325,700 | — | — |
| 2014-04-25 | $62.90 | $150.11 | 324,800 | — | — |
| 2014-04-24 | $63.03 | $150.42 | 359,300 | — | — |
| 2014-04-23 | $63.65 | $151.90 | 177,100 | — | — |
| 2014-04-22 | $63.29 | $151.04 | 130,600 | — | — |
| 2014-04-21 | $63.54 | $151.64 | 123,200 | — | — |
| 2014-04-17 | $63.58 | $151.73 | 191,500 | — | — |
| 2014-04-16 | $63.46 | $151.45 | 221,300 | — | — |
| 2014-04-15 | $62.95 | $150.23 | 216,700 | — | — |
| 2014-04-14 | $63.33 | $151.14 | 217,200 | — | — |
| 2014-04-11 | $62.38 | $148.87 | 237,000 | — | — |
| 2014-04-10 | $63.62 | $151.83 | 679,500 | — | — |
| 2014-04-09 | $66.44 | $158.56 | 301,200 | — | — |
| 2014-04-08 | $64.65 | $154.29 | 276,000 | — | — |
| 2014-04-07 | $64.23 | $153.28 | 240,400 | — | — |
| 2014-04-04 | $65.65 | $156.67 | 201,000 | — | — |
| 2014-04-03 | $66.63 | $159.01 | 467,500 | — | — |
| 2014-04-02 | $66.60 | $158.94 | 347,400 | — | — |
| 2014-04-01 | $66.52 | $158.75 | 288,500 | — | — |
| 2014-03-31 | $66.04 | $157.60 | 269,500 | — | — |
| 2014-03-28 | $65.80 | $157.03 | 259,100 | — | — |
| 2014-03-27 | $65.19 | $155.57 | 304,600 | — | — |
| 2014-03-26 | $64.92 | $154.93 | 229,100 | — | — |
| 2014-03-25 | $65.69 | $156.77 | 281,100 | — | — |
| 2014-03-24 | $65.79 | $157.01 | 396,600 | — | — |
| 2014-03-21 | $65.23 | $155.67 | 703,400 | — | — |
| 2014-03-20 | $63.46 | $151.45 | 469,400 | — | — |
| 2014-03-19 | $62.06 | $148.10 | 189,700 | — | — |
| 2014-03-18 | $61.63 | $147.08 | 247,200 | — | — |
| 2014-03-17 | $60.36 | $144.05 | 190,000 | — | — |
| 2014-03-14 | $59.57 | $142.16 | 110,600 | — | — |
| 2014-03-13 | $59.25 | $141.40 | 146,500 | — | — |
| 2014-03-12 | $59.98 | $143.14 | 282,500 | — | — |
| 2014-03-11 | $59.80 | $142.71 | 209,600 | — | — |
| 2014-03-10 | $59.75 | $142.59 | 192,400 | — | — |
| 2014-03-07 | $59.87 | $142.88 | 241,500 | — | — |
| 2014-03-06 | $59.98 | $143.14 | 253,000 | — | — |
| 2014-03-05 | $60.17 | $143.59 | 304,300 | — | — |
| 2014-03-04 | $59.15 | $141.16 | 197,400 | — | — |
| 2014-03-03 | $57.69 | $137.68 | 590,000 | — | — |
| 2014-02-28 | $59.15 | $141.16 | 222,100 | — | — |
| 2014-02-27 | $58.83 | $140.40 | 177,600 | — | — |
| 2014-02-26 | $58.32 | $139.18 | 161,000 | — | — |
| 2014-02-25 | $58.02 | $138.46 | 280,800 | — | — |
| 2014-02-24 | $58.83 | $140.40 | 312,600 | — | — |
| 2014-02-21 | $58.89 | $140.54 | 115,000 | — | — |
| 2014-02-20 | $58.76 | $140.23 | 244,200 | — | — |
| 2014-02-19 | $58.66 | $139.99 | 179,700 | — | — |
| 2014-02-18 | $59.24 | $141.37 | 291,200 | — | — |
| 2014-02-14 | $59.91 | $142.97 | 223,900 | — | — |
| 2014-02-13 | $59.49 | $141.97 | 319,600 | — | — |
| 2014-02-12 | $58.76 | $140.23 | 311,700 | — | — |
| 2014-02-11 | $58.66 | $139.99 | 276,400 | — | — |
| 2014-02-10 | $57.50 | $137.22 | 267,600 | — | — |
| 2014-02-07 | $57.13 | $136.34 | 250,200 | — | — |
| 2014-02-06 | $56.34 | $134.02 | 159,900 | — | — |
| 2014-02-05 | $56.10 | $133.45 | 349,200 | — | — |
| 2014-02-04 | $56.44 | $134.26 | 503,000 | — | — |
| 2014-02-03 | $55.92 | $133.03 | 626,400 | — | — |
| 2014-01-31 | $58.11 | $138.24 | 515,900 | — | — |
| 2014-01-30 | $59.06 | $140.50 | 381,400 | — | — |
| 2014-01-29 | $58.41 | $138.95 | 486,800 | — | — |
| 2014-01-28 | $58.38 | $138.88 | 408,800 | — | — |
| 2014-01-27 | $57.74 | $137.35 | 417,700 | — | — |
| 2014-01-24 | $58.80 | $139.88 | 374,600 | — | — |
| 2014-01-23 | $61.55 | $146.42 | 303,400 | — | — |
| 2014-01-22 | $61.93 | $147.32 | 412,000 | — | — |
| 2014-01-21 | $61.74 | $146.87 | 388,500 | — | — |
| 2014-01-17 | $62.38 | $148.39 | 181,900 | — | — |
| 2014-01-16 | $61.99 | $147.47 | 185,600 | — | — |
| 2014-01-15 | $62.18 | $147.92 | 209,100 | — | — |
| 2014-01-14 | $60.99 | $145.09 | 268,800 | — | — |
| 2014-01-13 | $60.69 | $144.37 | 149,700 | — | — |
| 2014-01-10 | $61.33 | $145.89 | 191,000 | — | — |
| 2014-01-09 | $61.00 | $145.11 | 271,300 | — | — |
| 2014-01-08 | $61.58 | $146.49 | 200,400 | — | — |
| 2014-01-07 | $61.36 | $145.97 | 204,500 | — | — |
| 2014-01-06 | $61.46 | $146.20 | 265,000 | — | — |
| 2014-01-03 | $62.04 | $147.58 | 172,800 | — | — |
| 2014-01-02 | $61.91 | $147.27 | 247,100 | — | — |