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 | $41.24 | $226.32 | 731,800 | — | — |
| 2014-12-30 | $41.96 | $230.27 | 1,552,200 | — | — |
| 2014-12-29 | $42.93 | $235.60 | 1,293,100 | — | — |
| 2014-12-26 | $41.87 | $229.78 | 537,700 | — | — |
| 2014-12-24 | $41.39 | $227.14 | 341,700 | — | — |
| 2014-12-23 | $40.74 | $223.58 | 839,800 | — | — |
| 2014-12-22 | $40.67 | $223.19 | 542,900 | — | — |
| 2014-12-19 | $40.64 | $223.03 | 1,291,400 | — | — |
| 2014-12-18 | $40.53 | $222.42 | 811,800 | — | — |
| 2014-12-17 | $39.94 | $219.19 | 984,200 | — | — |
| 2014-12-16 | $39.08 | $214.47 | 965,700 | — | — |
| 2014-12-15 | $39.15 | $214.85 | 1,037,200 | — | — |
| 2014-12-12 | $39.29 | $215.62 | 764,900 | — | — |
| 2014-12-11 | $39.67 | $217.70 | 689,300 | — | — |
| 2014-12-10 | $39.40 | $216.22 | 845,400 | — | — |
| 2014-12-09 | $39.79 | $218.36 | 1,056,600 | — | — |
| 2014-12-08 | $39.36 | $216.00 | 788,200 | — | — |
| 2014-12-05 | $38.85 | $213.20 | 1,025,300 | — | — |
| 2014-12-04 | $39.25 | $213.48 | 1,462,500 | — | — |
| 2014-12-03 | $39.39 | $214.24 | 735,300 | — | — |
| 2014-12-02 | $39.26 | $213.53 | 911,800 | — | — |
| 2014-12-01 | $39.05 | $212.39 | 782,100 | — | — |
| 2014-11-28 | $39.09 | $212.61 | 493,100 | — | — |
| 2014-11-26 | $38.65 | $210.22 | 1,067,600 | — | — |
| 2014-11-25 | $38.51 | $209.45 | 992,800 | — | — |
| 2014-11-24 | $38.74 | $210.71 | 1,356,700 | — | — |
| 2014-11-21 | $39.14 | $212.88 | 1,016,800 | — | — |
| 2014-11-20 | $39.10 | $212.66 | 999,200 | — | — |
| 2014-11-19 | $39.31 | $213.81 | 1,521,300 | — | — |
| 2014-11-18 | $39.43 | $214.46 | 1,823,700 | — | — |
| 2014-11-17 | $38.99 | $212.07 | 1,372,000 | — | — |
| 2014-11-14 | $38.39 | $208.80 | 1,361,300 | — | — |
| 2014-11-13 | $38.72 | $210.60 | 1,041,200 | — | — |
| 2014-11-12 | $38.95 | $211.85 | 960,300 | — | — |
| 2014-11-11 | $39.44 | $214.51 | 887,000 | — | — |
| 2014-11-10 | $39.21 | $213.26 | 1,650,700 | — | — |
| 2014-11-07 | $39.09 | $212.61 | 1,343,300 | — | — |
| 2014-11-06 | $38.26 | $208.09 | 1,696,400 | — | — |
| 2014-11-05 | $38.31 | $208.37 | 787,500 | — | — |
| 2014-11-04 | $37.82 | $205.70 | 1,418,200 | — | — |
| 2014-11-03 | $37.80 | $205.59 | 1,132,200 | — | — |
| 2014-10-31 | $37.81 | $205.65 | 947,100 | — | — |
| 2014-10-30 | $37.67 | $204.89 | 906,300 | — | — |
| 2014-10-29 | $37.09 | $201.73 | 977,200 | — | — |
| 2014-10-28 | $37.13 | $201.95 | 807,300 | — | — |
| 2014-10-27 | $36.79 | $200.10 | 1,096,300 | — | — |
| 2014-10-24 | $36.79 | $200.10 | 1,051,700 | — | — |
| 2014-10-23 | $36.55 | $198.79 | 1,131,500 | — | — |
| 2014-10-22 | $36.60 | $199.07 | 1,422,000 | — | — |
| 2014-10-21 | $36.38 | $197.87 | 1,087,900 | — | — |
| 2014-10-20 | $36.19 | $196.84 | 1,489,000 | — | — |
| 2014-10-17 | $35.93 | $195.42 | 1,142,000 | — | — |
| 2014-10-16 | $35.67 | $194.01 | 1,583,600 | — | — |
| 2014-10-15 | $35.78 | $194.61 | 2,722,100 | — | — |
| 2014-10-14 | $36.19 | $196.84 | 2,709,000 | — | — |
| 2014-10-13 | $35.33 | $192.16 | 1,965,300 | — | — |
| 2014-10-10 | $34.92 | $189.93 | 2,338,500 | — | — |
| 2014-10-09 | $34.12 | $185.58 | 2,221,800 | — | — |
| 2014-10-08 | $34.62 | $188.30 | 994,900 | — | — |
| 2014-10-07 | $33.95 | $184.65 | 918,500 | — | — |
| 2014-10-06 | $34.08 | $185.36 | 1,841,100 | — | — |
| 2014-10-03 | $34.18 | $185.90 | 828,600 | — | — |
| 2014-10-02 | $34.02 | $185.03 | 756,200 | — | — |
| 2014-10-01 | $34.08 | $185.36 | 1,369,800 | — | — |
| 2014-09-30 | $34.12 | $185.58 | 1,504,000 | — | — |
| 2014-09-29 | $34.04 | $185.14 | 1,623,800 | — | — |
| 2014-09-26 | $34.18 | $185.90 | 759,400 | — | — |
| 2014-09-25 | $34.14 | $185.69 | 892,900 | — | — |
| 2014-09-24 | $34.42 | $187.21 | 1,086,200 | — | — |
| 2014-09-23 | $34.43 | $187.26 | 888,000 | — | — |
| 2014-09-22 | $34.81 | $189.33 | 977,900 | — | — |
| 2014-09-19 | $35.17 | $191.29 | 1,254,700 | — | — |
| 2014-09-18 | $34.90 | $189.82 | 669,900 | — | — |
| 2014-09-17 | $35.18 | $191.34 | 827,800 | — | — |
| 2014-09-16 | $35.33 | $192.16 | 1,076,100 | — | — |
| 2014-09-15 | $35.01 | $190.42 | 2,269,700 | — | — |
| 2014-09-12 | $35.10 | $190.91 | 1,081,400 | — | — |
| 2014-09-11 | $35.85 | $194.99 | 1,519,300 | — | — |
| 2014-09-10 | $35.65 | $193.90 | 1,201,800 | — | — |
| 2014-09-09 | $35.98 | $195.69 | 983,000 | — | — |
| 2014-09-08 | $36.39 | $197.92 | 1,378,500 | — | — |
| 2014-09-05 | $36.53 | $198.69 | 1,421,900 | — | — |
| 2014-09-04 | $36.71 | $197.76 | 831,300 | — | — |
| 2014-09-03 | $36.79 | $198.19 | 927,400 | — | — |
| 2014-09-02 | $36.63 | $197.33 | 1,111,300 | — | — |
| 2014-08-29 | $36.93 | $198.95 | 756,300 | — | — |
| 2014-08-28 | $36.76 | $198.03 | 612,800 | — | — |
| 2014-08-27 | $36.55 | $196.90 | 811,400 | — | — |
| 2014-08-26 | $36.18 | $194.91 | 828,400 | — | — |
| 2014-08-25 | $36.64 | $197.38 | 1,154,900 | — | — |
| 2014-08-22 | $36.57 | $197.01 | 1,180,500 | — | — |
| 2014-08-21 | $36.77 | $198.08 | 2,680,000 | — | — |
| 2014-08-20 | $36.98 | $199.22 | 939,700 | — | — |
| 2014-08-19 | $36.94 | $199.00 | 667,900 | — | — |
| 2014-08-18 | $36.54 | $196.84 | 965,300 | — | — |
| 2014-08-15 | $36.65 | $197.44 | 594,400 | — | — |
| 2014-08-14 | $36.45 | $196.36 | 723,700 | — | — |
| 2014-08-13 | $36.21 | $195.07 | 778,300 | — | — |
| 2014-08-12 | $35.90 | $193.40 | 1,125,700 | — | — |
| 2014-08-11 | $35.92 | $193.50 | 1,048,300 | — | — |
| 2014-08-08 | $36.11 | $194.53 | 979,700 | — | — |
| 2014-08-07 | $35.51 | $191.30 | 1,226,000 | — | — |
| 2014-08-06 | $35.28 | $190.06 | 1,318,500 | — | — |
| 2014-08-05 | $35.82 | $192.97 | 1,461,600 | — | — |
| 2014-08-04 | $35.85 | $193.13 | 1,566,600 | — | — |
| 2014-08-01 | $36.23 | $195.17 | 1,130,700 | — | — |
| 2014-07-31 | $36.04 | $194.15 | 891,700 | — | — |
| 2014-07-30 | $36.61 | $197.22 | 1,042,200 | — | — |
| 2014-07-29 | $37.14 | $200.08 | 969,000 | — | — |
| 2014-07-28 | $37.42 | $201.59 | 785,200 | — | — |
| 2014-07-25 | $36.84 | $198.46 | 647,000 | — | — |
| 2014-07-24 | $37.06 | $199.65 | 626,600 | — | — |
| 2014-07-23 | $36.89 | $198.73 | 725,500 | — | — |
| 2014-07-22 | $36.86 | $198.57 | 672,600 | — | — |
| 2014-07-21 | $36.67 | $197.55 | 641,400 | — | — |
| 2014-07-18 | $36.82 | $198.35 | 765,500 | — | — |
| 2014-07-17 | $36.40 | $196.09 | 801,600 | — | — |
| 2014-07-16 | $36.77 | $198.08 | 1,153,500 | — | — |
| 2014-07-15 | $36.79 | $198.19 | 555,900 | — | — |
| 2014-07-14 | $36.62 | $197.28 | 690,200 | — | — |
| 2014-07-11 | $37.09 | $199.81 | 402,500 | — | — |
| 2014-07-10 | $37.38 | $201.37 | 862,100 | — | — |
| 2014-07-09 | $37.01 | $199.38 | 765,700 | — | — |
| 2014-07-08 | $37.20 | $200.40 | 996,800 | — | — |
| 2014-07-07 | $37.08 | $199.75 | 1,015,100 | — | — |
| 2014-07-03 | $36.93 | $198.95 | 591,000 | — | — |
| 2014-07-02 | $37.26 | $200.72 | 1,528,400 | — | — |
| 2014-07-01 | $37.96 | $204.49 | 1,002,300 | — | — |
| 2014-06-30 | $38.19 | $205.73 | 854,700 | — | — |
| 2014-06-27 | $37.90 | $204.17 | 631,300 | — | — |
| 2014-06-26 | $37.75 | $203.36 | 930,000 | — | — |
| 2014-06-25 | $37.59 | $202.50 | 779,600 | — | — |
| 2014-06-24 | $37.37 | $201.32 | 870,400 | — | — |
| 2014-06-23 | $37.14 | $200.08 | 509,900 | — | — |
| 2014-06-20 | $37.22 | $200.51 | 713,300 | — | — |
| 2014-06-19 | $37.22 | $200.51 | 666,200 | — | — |
| 2014-06-18 | $36.92 | $198.89 | 805,400 | — | — |
| 2014-06-17 | $36.43 | $196.25 | 1,080,800 | — | — |
| 2014-06-16 | $36.26 | $195.34 | 1,112,800 | — | — |
| 2014-06-13 | $35.86 | $193.18 | 512,000 | — | — |
| 2014-06-12 | $35.69 | $192.27 | 761,600 | — | — |
| 2014-06-11 | $35.60 | $191.78 | 778,500 | — | — |
| 2014-06-10 | $35.96 | $193.72 | 788,100 | — | — |
| 2014-06-09 | $36.09 | $194.42 | 1,239,700 | — | — |
| 2014-06-06 | $36.03 | $194.10 | 921,700 | — | — |
| 2014-06-05 | $36.24 | $195.23 | 703,300 | — | — |
| 2014-06-04 | $36.22 | $193.24 | 1,281,800 | — | — |
| 2014-06-03 | $36.22 | $193.24 | 868,600 | — | — |
| 2014-06-02 | $36.04 | $192.28 | 627,400 | — | — |
| 2014-05-30 | $36.05 | $192.33 | 876,300 | — | — |
| 2014-05-29 | $35.80 | $190.99 | 732,400 | — | — |
| 2014-05-28 | $35.83 | $191.15 | 753,600 | — | — |
| 2014-05-27 | $35.55 | $189.66 | 876,500 | — | — |
| 2014-05-23 | $35.47 | $189.23 | 766,800 | — | — |
| 2014-05-22 | $35.49 | $189.34 | 1,222,200 | — | — |
| 2014-05-21 | $35.10 | $187.26 | 1,160,000 | — | — |
| 2014-05-20 | $34.95 | $186.46 | 894,900 | — | — |
| 2014-05-19 | $34.96 | $186.51 | 779,200 | — | — |
| 2014-05-16 | $35.63 | $190.09 | 989,500 | — | — |
| 2014-05-15 | $35.36 | $188.65 | 1,005,100 | — | — |
| 2014-05-14 | $35.48 | $189.29 | 787,500 | — | — |
| 2014-05-13 | $35.42 | $188.97 | 1,610,700 | — | — |
| 2014-05-12 | $35.20 | $187.79 | 1,346,000 | — | — |
| 2014-05-09 | $35.38 | $188.75 | 1,173,500 | — | — |
| 2014-05-08 | $35.90 | $191.53 | 2,522,900 | — | — |
| 2014-05-07 | $35.71 | $190.51 | 1,557,200 | — | — |
| 2014-05-06 | $35.12 | $187.37 | 1,191,700 | — | — |
| 2014-05-05 | $35.32 | $188.43 | 1,297,200 | — | — |
| 2014-05-02 | $35.18 | $187.69 | 1,350,800 | — | — |
| 2014-05-01 | $35.85 | $191.26 | 1,170,200 | — | — |
| 2014-04-30 | $35.88 | $191.42 | 701,800 | — | — |
| 2014-04-29 | $35.79 | $190.94 | 596,300 | — | — |
| 2014-04-28 | $36.04 | $192.28 | 1,013,900 | — | — |
| 2014-04-25 | $36.08 | $192.49 | 755,900 | — | — |
| 2014-04-24 | $35.70 | $190.46 | 1,247,900 | — | — |
| 2014-04-23 | $35.42 | $188.97 | 943,700 | — | — |
| 2014-04-22 | $35.52 | $189.50 | 774,300 | — | — |
| 2014-04-21 | $35.47 | $189.23 | 553,300 | — | — |
| 2014-04-17 | $35.62 | $190.03 | 978,700 | — | — |
| 2014-04-16 | $35.89 | $191.47 | 924,900 | — | — |
| 2014-04-15 | $35.65 | $190.19 | 1,163,000 | — | — |
| 2014-04-14 | $35.05 | $186.99 | 718,200 | — | — |
| 2014-04-11 | $34.79 | $185.61 | 544,300 | — | — |
| 2014-04-10 | $34.83 | $185.82 | 668,100 | — | — |
| 2014-04-09 | $35.14 | $187.47 | 964,200 | — | — |
| 2014-04-08 | $35.35 | $188.59 | 1,297,000 | — | — |
| 2014-04-07 | $34.97 | $186.57 | 777,200 | — | — |
| 2014-04-04 | $35.08 | $187.15 | 1,241,900 | — | — |
| 2014-04-03 | $34.69 | $185.07 | 754,300 | — | — |
| 2014-04-02 | $34.65 | $184.86 | 761,800 | — | — |
| 2014-04-01 | $34.80 | $185.66 | 1,135,700 | — | — |
| 2014-03-31 | $35.16 | $187.58 | 839,500 | — | — |
| 2014-03-28 | $34.80 | $185.66 | 417,900 | — | — |
| 2014-03-27 | $34.73 | $185.29 | 881,200 | — | — |
| 2014-03-26 | $34.56 | $184.38 | 606,000 | — | — |
| 2014-03-25 | $34.93 | $186.35 | 711,200 | — | — |
| 2014-03-24 | $34.87 | $186.03 | 578,700 | — | — |
| 2014-03-21 | $34.68 | $185.02 | 2,082,500 | — | — |
| 2014-03-20 | $34.08 | $181.82 | 1,091,400 | — | — |
| 2014-03-19 | $34.32 | $183.10 | 753,300 | — | — |
| 2014-03-18 | $34.92 | $186.30 | 755,500 | — | — |
| 2014-03-17 | $35.07 | $187.10 | 1,002,900 | — | — |
| 2014-03-14 | $34.45 | $183.79 | 620,400 | — | — |
| 2014-03-13 | $34.42 | $183.63 | 805,200 | — | — |
| 2014-03-12 | $34.00 | $181.39 | 698,500 | — | — |
| 2014-03-11 | $33.46 | $178.51 | 564,300 | — | — |
| 2014-03-10 | $33.63 | $179.42 | 534,000 | — | — |
| 2014-03-07 | $33.76 | $180.11 | 618,600 | — | — |
| 2014-03-06 | $33.88 | $180.75 | 921,000 | — | — |
| 2014-03-05 | $34.52 | $182.30 | 1,284,200 | — | — |
| 2014-03-04 | $34.49 | $182.14 | 823,800 | — | — |
| 2014-03-03 | $34.10 | $180.08 | 1,114,100 | — | — |
| 2014-02-28 | $34.22 | $180.71 | 991,600 | — | — |
| 2014-02-27 | $34.32 | $181.24 | 1,200,400 | — | — |
| 2014-02-26 | $34.53 | $182.35 | 935,900 | — | — |
| 2014-02-25 | $34.62 | $182.83 | 567,100 | — | — |
| 2014-02-24 | $34.73 | $183.41 | 529,000 | — | — |
| 2014-02-21 | $35.03 | $184.99 | 780,800 | — | — |
| 2014-02-20 | $34.68 | $183.14 | 387,700 | — | — |
| 2014-02-19 | $34.34 | $181.35 | 588,700 | — | — |
| 2014-02-18 | $34.66 | $183.04 | 824,200 | — | — |
| 2014-02-14 | $34.47 | $182.03 | 936,700 | — | — |
| 2014-02-13 | $34.13 | $180.24 | 634,700 | — | — |
| 2014-02-12 | $33.68 | $177.86 | 316,900 | — | — |
| 2014-02-11 | $33.58 | $177.33 | 349,600 | — | — |
| 2014-02-10 | $33.35 | $176.12 | 503,000 | — | — |
| 2014-02-07 | $33.08 | $174.69 | 657,900 | — | — |
| 2014-02-06 | $32.74 | $172.90 | 717,500 | — | — |
| 2014-02-05 | $32.38 | $171.00 | 577,500 | — | — |
| 2014-02-04 | $32.64 | $172.37 | 1,150,600 | — | — |
| 2014-02-03 | $32.50 | $171.63 | 1,503,000 | — | — |
| 2014-01-31 | $33.17 | $175.17 | 1,128,200 | — | — |
| 2014-01-30 | $32.89 | $173.69 | 418,700 | — | — |
| 2014-01-29 | $32.45 | $171.37 | 637,900 | — | — |
| 2014-01-28 | $32.52 | $171.74 | 531,300 | — | — |
| 2014-01-27 | $32.45 | $171.37 | 752,100 | — | — |
| 2014-01-24 | $32.50 | $171.63 | 925,800 | — | — |
| 2014-01-23 | $32.97 | $174.11 | 1,125,000 | — | — |
| 2014-01-22 | $33.20 | $175.33 | 944,600 | — | — |
| 2014-01-21 | $33.08 | $174.69 | 1,144,300 | — | — |
| 2014-01-17 | $32.56 | $171.95 | 743,900 | — | — |
| 2014-01-16 | $32.47 | $171.47 | 1,209,600 | — | — |
| 2014-01-15 | $32.52 | $171.74 | 1,192,100 | — | — |
| 2014-01-14 | $32.74 | $172.90 | 1,377,000 | — | — |
| 2014-01-13 | $33.02 | $174.38 | 620,200 | — | — |
| 2014-01-10 | $33.31 | $175.91 | 1,192,300 | — | — |
| 2014-01-09 | $32.96 | $174.06 | 952,800 | — | — |
| 2014-01-08 | $32.67 | $172.53 | 1,572,700 | — | — |
| 2014-01-07 | $32.67 | $172.53 | 1,306,900 | — | — |
| 2014-01-06 | $32.16 | $169.84 | 1,428,400 | — | — |
| 2014-01-03 | $31.90 | $168.46 | 1,857,600 | — | — |
| 2014-01-02 | $31.77 | $167.78 | 1,106,900 | — | — |