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 | $33.48 | $180.67 | 433,500 | — | — |
| 2014-12-30 | $34.10 | $184.01 | 627,500 | — | — |
| 2014-12-29 | $34.62 | $186.82 | 775,200 | — | — |
| 2014-12-26 | $33.87 | $182.77 | 712,800 | — | — |
| 2014-12-24 | $33.35 | $179.97 | 354,900 | — | — |
| 2014-12-23 | $33.18 | $179.05 | 625,400 | — | — |
| 2014-12-22 | $33.09 | $178.56 | 1,809,300 | — | — |
| 2014-12-19 | $32.74 | $176.68 | 1,574,600 | — | — |
| 2014-12-18 | $32.95 | $177.81 | 853,800 | — | — |
| 2014-12-17 | $32.89 | $177.49 | 1,030,600 | — | — |
| 2014-12-16 | $32.62 | $176.03 | 1,347,900 | — | — |
| 2014-12-15 | $32.89 | $177.49 | 1,316,800 | — | — |
| 2014-12-12 | $32.98 | $177.97 | 2,092,100 | — | — |
| 2014-12-11 | $33.18 | $179.05 | 1,688,100 | — | — |
| 2014-12-10 | $32.90 | $177.54 | 2,151,900 | — | — |
| 2014-12-09 | $33.13 | $178.78 | 2,409,500 | — | — |
| 2014-12-08 | $33.10 | $178.62 | 2,903,700 | — | — |
| 2014-12-05 | $32.78 | $176.89 | 3,947,800 | — | — |
| 2014-12-04 | $32.22 | $173.87 | 14,515,900 | — | — |
| 2014-12-03 | $28.19 | $152.12 | 643,100 | — | — |
| 2014-12-02 | $28.20 | $152.18 | 1,014,000 | — | — |
| 2014-12-01 | $27.73 | $149.64 | 1,991,700 | — | — |
| 2014-11-28 | $28.19 | $152.12 | 580,100 | — | — |
| 2014-11-26 | $27.63 | $149.10 | 362,700 | — | — |
| 2014-11-25 | $27.48 | $148.29 | 408,500 | — | — |
| 2014-11-24 | $27.31 | $147.37 | 581,900 | — | — |
| 2014-11-21 | $27.51 | $148.45 | 554,100 | — | — |
| 2014-11-20 | $27.34 | $147.54 | 482,200 | — | — |
| 2014-11-19 | $27.28 | $147.21 | 562,700 | — | — |
| 2014-11-18 | $27.71 | $147.86 | 1,253,500 | — | — |
| 2014-11-17 | $27.44 | $146.42 | 720,500 | — | — |
| 2014-11-14 | $27.21 | $145.19 | 632,200 | — | — |
| 2014-11-13 | $27.18 | $145.03 | 698,600 | — | — |
| 2014-11-12 | $27.56 | $147.06 | 757,500 | — | — |
| 2014-11-11 | $28.27 | $150.85 | 415,700 | — | — |
| 2014-11-10 | $28.20 | $150.47 | 550,000 | — | — |
| 2014-11-07 | $28.30 | $151.01 | 1,245,400 | — | — |
| 2014-11-06 | $27.48 | $146.63 | 461,800 | — | — |
| 2014-11-05 | $28.12 | $150.05 | 552,300 | — | — |
| 2014-11-04 | $27.68 | $147.70 | 786,000 | — | — |
| 2014-11-03 | $28.26 | $150.79 | 488,800 | — | — |
| 2014-10-31 | $28.16 | $150.26 | 625,900 | — | — |
| 2014-10-30 | $28.03 | $149.57 | 760,500 | — | — |
| 2014-10-29 | $27.59 | $147.22 | 908,800 | — | — |
| 2014-10-28 | $27.81 | $148.39 | 424,900 | — | — |
| 2014-10-27 | $27.46 | $146.53 | 481,600 | — | — |
| 2014-10-24 | $27.51 | $146.79 | 313,800 | — | — |
| 2014-10-23 | $27.25 | $145.40 | 790,800 | — | — |
| 2014-10-22 | $27.33 | $145.83 | 590,100 | — | — |
| 2014-10-21 | $27.26 | $145.46 | 570,000 | — | — |
| 2014-10-20 | $27.22 | $145.24 | 694,500 | — | — |
| 2014-10-17 | $26.93 | $143.70 | 1,105,700 | — | — |
| 2014-10-16 | $26.76 | $142.79 | 1,293,400 | — | — |
| 2014-10-15 | $26.61 | $141.99 | 1,527,200 | — | — |
| 2014-10-14 | $27.29 | $145.62 | 2,001,100 | — | — |
| 2014-10-13 | $27.47 | $146.58 | 1,155,400 | — | — |
| 2014-10-10 | $26.89 | $143.48 | 449,900 | — | — |
| 2014-10-09 | $26.62 | $142.04 | 594,000 | — | — |
| 2014-10-08 | $27.10 | $144.60 | 967,400 | — | — |
| 2014-10-07 | $26.39 | $140.82 | 479,000 | — | — |
| 2014-10-06 | $26.41 | $140.92 | 475,700 | — | — |
| 2014-10-03 | $26.49 | $141.35 | 774,100 | — | — |
| 2014-10-02 | $26.56 | $141.72 | 732,300 | — | — |
| 2014-10-01 | $26.46 | $141.19 | 1,281,000 | — | — |
| 2014-09-30 | $26.55 | $141.67 | 833,800 | — | — |
| 2014-09-29 | $26.63 | $142.10 | 479,500 | — | — |
| 2014-09-26 | $26.56 | $141.72 | 504,000 | — | — |
| 2014-09-25 | $26.64 | $142.15 | 750,900 | — | — |
| 2014-09-24 | $26.69 | $142.42 | 894,600 | — | — |
| 2014-09-23 | $26.49 | $141.35 | 932,200 | — | — |
| 2014-09-22 | $26.56 | $141.72 | 1,668,900 | — | — |
| 2014-09-19 | $25.99 | $138.68 | 1,348,500 | — | — |
| 2014-09-18 | $25.76 | $137.45 | 823,000 | — | — |
| 2014-09-17 | $25.41 | $135.59 | 589,600 | — | — |
| 2014-09-16 | $25.31 | $135.05 | 843,700 | — | — |
| 2014-09-15 | $24.93 | $133.03 | 842,900 | — | — |
| 2014-09-12 | $25.03 | $133.56 | 507,800 | — | — |
| 2014-09-11 | $25.41 | $135.59 | 717,000 | — | — |
| 2014-09-10 | $25.16 | $134.25 | 997,600 | — | — |
| 2014-09-09 | $25.38 | $135.43 | 701,500 | — | — |
| 2014-09-08 | $25.67 | $136.97 | 747,800 | — | — |
| 2014-09-05 | $25.75 | $137.40 | 789,100 | — | — |
| 2014-09-04 | $25.31 | $135.05 | 646,400 | — | — |
| 2014-09-03 | $25.33 | $135.16 | 753,000 | — | — |
| 2014-09-02 | $25.44 | $135.75 | 1,353,600 | — | — |
| 2014-08-29 | $25.39 | $135.48 | 647,100 | — | — |
| 2014-08-28 | $25.37 | $135.37 | 1,171,400 | — | — |
| 2014-08-27 | $25.17 | $134.31 | 1,377,300 | — | — |
| 2014-08-26 | $24.48 | $130.62 | 411,400 | — | — |
| 2014-08-25 | $24.56 | $131.05 | 714,700 | — | — |
| 2014-08-22 | $24.50 | $130.73 | 870,800 | — | — |
| 2014-08-21 | $24.44 | $130.41 | 694,800 | — | — |
| 2014-08-20 | $24.33 | $129.82 | 628,200 | — | — |
| 2014-08-19 | $24.48 | $128.97 | 889,800 | — | — |
| 2014-08-18 | $24.28 | $127.92 | 778,000 | — | — |
| 2014-08-15 | $24.04 | $126.65 | 658,700 | — | — |
| 2014-08-14 | $24.00 | $126.44 | 772,100 | — | — |
| 2014-08-13 | $23.85 | $125.65 | 642,300 | — | — |
| 2014-08-12 | $24.00 | $126.44 | 627,200 | — | — |
| 2014-08-11 | $24.00 | $126.44 | 817,000 | — | — |
| 2014-08-08 | $23.63 | $124.49 | 607,600 | — | — |
| 2014-08-07 | $23.55 | $124.07 | 717,000 | — | — |
| 2014-08-06 | $23.40 | $123.28 | 952,900 | — | — |
| 2014-08-05 | $23.49 | $123.75 | 1,166,200 | — | — |
| 2014-08-04 | $23.28 | $122.65 | 2,016,100 | — | — |
| 2014-08-01 | $23.51 | $123.86 | 1,036,400 | — | — |
| 2014-07-31 | $23.62 | $124.44 | 1,177,600 | — | — |
| 2014-07-30 | $23.87 | $125.76 | 900,100 | — | — |
| 2014-07-29 | $24.18 | $127.39 | 556,100 | — | — |
| 2014-07-28 | $24.35 | $128.29 | 1,235,900 | — | — |
| 2014-07-25 | $24.20 | $127.50 | 953,800 | — | — |
| 2014-07-24 | $24.65 | $129.87 | 705,400 | — | — |
| 2014-07-23 | $24.37 | $128.39 | 752,900 | — | — |
| 2014-07-22 | $24.57 | $129.44 | 662,300 | — | — |
| 2014-07-21 | $24.43 | $128.71 | 538,800 | — | — |
| 2014-07-18 | $24.33 | $128.18 | 721,500 | — | — |
| 2014-07-17 | $24.18 | $127.39 | 839,000 | — | — |
| 2014-07-16 | $24.62 | $129.71 | 992,500 | — | — |
| 2014-07-15 | $24.61 | $129.66 | 668,700 | — | — |
| 2014-07-14 | $24.31 | $128.07 | 966,900 | — | — |
| 2014-07-11 | $24.62 | $129.71 | 441,400 | — | — |
| 2014-07-10 | $24.82 | $130.76 | 632,900 | — | — |
| 2014-07-09 | $24.72 | $130.23 | 483,800 | — | — |
| 2014-07-08 | $24.89 | $131.13 | 649,600 | — | — |
| 2014-07-07 | $24.68 | $130.02 | 481,300 | — | — |
| 2014-07-03 | $24.61 | $129.66 | 926,200 | — | — |
| 2014-07-02 | $24.81 | $130.71 | 879,700 | — | — |
| 2014-07-01 | $25.14 | $132.45 | 884,200 | — | — |
| 2014-06-30 | $25.32 | $133.40 | 1,385,000 | — | — |
| 2014-06-27 | $25.41 | $133.87 | 1,045,700 | — | — |
| 2014-06-26 | $24.96 | $131.50 | 1,087,200 | — | — |
| 2014-06-25 | $25.52 | $134.45 | 607,800 | — | — |
| 2014-06-24 | $25.32 | $133.40 | 667,000 | — | — |
| 2014-06-23 | $25.29 | $133.24 | 1,318,100 | — | — |
| 2014-06-20 | $25.49 | $134.29 | 1,187,200 | — | — |
| 2014-06-19 | $25.16 | $132.55 | 794,300 | — | — |
| 2014-06-18 | $24.82 | $130.76 | 1,121,200 | — | — |
| 2014-06-17 | $24.42 | $128.65 | 1,079,800 | — | — |
| 2014-06-16 | $24.72 | $130.23 | 767,900 | — | — |
| 2014-06-13 | $24.41 | $128.60 | 546,500 | — | — |
| 2014-06-12 | $24.30 | $128.02 | 577,900 | — | — |
| 2014-06-11 | $24.17 | $127.34 | 565,100 | — | — |
| 2014-06-10 | $24.51 | $129.13 | 721,000 | — | — |
| 2014-06-09 | $24.44 | $128.76 | 489,700 | — | — |
| 2014-06-06 | $24.55 | $129.34 | 577,300 | — | — |
| 2014-06-05 | $24.56 | $129.39 | 1,462,200 | — | — |
| 2014-06-04 | $23.86 | $125.70 | 726,300 | — | — |
| 2014-06-03 | $23.69 | $124.81 | 812,300 | — | — |
| 2014-06-02 | $23.84 | $125.60 | 742,700 | — | — |
| 2014-05-30 | $24.05 | $126.70 | 613,900 | — | — |
| 2014-05-29 | $24.07 | $126.81 | 433,500 | — | — |
| 2014-05-28 | $24.18 | $127.39 | 988,900 | — | — |
| 2014-05-27 | $23.93 | $126.07 | 557,800 | — | — |
| 2014-05-23 | $23.75 | $125.12 | 478,600 | — | — |
| 2014-05-22 | $23.74 | $125.07 | 456,000 | — | — |
| 2014-05-21 | $23.66 | $124.65 | 487,400 | — | — |
| 2014-05-20 | $23.68 | $124.76 | 734,000 | — | — |
| 2014-05-19 | $23.99 | $124.76 | 1,065,200 | — | — |
| 2014-05-16 | $24.30 | $126.37 | 714,400 | — | — |
| 2014-05-15 | $24.28 | $126.26 | 1,109,300 | — | — |
| 2014-05-14 | $23.94 | $124.50 | 1,085,300 | — | — |
| 2014-05-13 | $23.91 | $124.34 | 837,500 | — | — |
| 2014-05-12 | $23.76 | $123.56 | 1,212,200 | — | — |
| 2014-05-09 | $23.55 | $122.47 | 861,800 | — | — |
| 2014-05-08 | $23.74 | $123.46 | 1,238,100 | — | — |
| 2014-05-07 | $23.85 | $124.03 | 1,426,200 | — | — |
| 2014-05-06 | $23.22 | $120.75 | 1,695,300 | — | — |
| 2014-05-05 | $23.34 | $121.38 | 1,084,000 | — | — |
| 2014-05-02 | $23.28 | $121.06 | 1,795,200 | — | — |
| 2014-05-01 | $23.59 | $122.68 | 1,963,900 | — | — |
| 2014-04-30 | $23.99 | $124.76 | 3,241,400 | — | — |
| 2014-04-29 | $24.47 | $127.25 | 903,100 | — | — |
| 2014-04-28 | $24.72 | $128.55 | 837,700 | — | — |
| 2014-04-25 | $24.84 | $129.18 | 822,600 | — | — |
| 2014-04-24 | $24.70 | $128.45 | 563,400 | — | — |
| 2014-04-23 | $24.64 | $128.14 | 636,100 | — | — |
| 2014-04-22 | $24.72 | $128.55 | 778,500 | — | — |
| 2014-04-21 | $24.67 | $128.29 | 742,200 | — | — |
| 2014-04-17 | $24.61 | $127.98 | 1,470,800 | — | — |
| 2014-04-16 | $25.00 | $130.01 | 1,063,800 | — | — |
| 2014-04-15 | $24.75 | $128.71 | 1,518,700 | — | — |
| 2014-04-14 | $24.50 | $127.41 | 1,875,900 | — | — |
| 2014-04-11 | $24.37 | $126.73 | 780,500 | — | — |
| 2014-04-10 | $24.26 | $126.16 | 1,126,600 | — | — |
| 2014-04-09 | $24.35 | $126.63 | 1,314,100 | — | — |
| 2014-04-08 | $24.43 | $127.04 | 2,160,900 | — | — |
| 2014-04-07 | $24.05 | $125.07 | 2,792,000 | — | — |
| 2014-04-04 | $24.48 | $127.30 | 2,579,100 | — | — |
| 2014-04-03 | $24.29 | $126.32 | 2,840,700 | — | — |
| 2014-04-02 | $24.23 | $126.00 | 7,218,700 | — | — |
| 2014-04-01 | $25.24 | $131.26 | 775,600 | — | — |
| 2014-03-31 | $25.42 | $132.19 | 785,700 | — | — |
| 2014-03-28 | $24.95 | $129.75 | 634,400 | — | — |
| 2014-03-27 | $24.98 | $129.90 | 479,600 | — | — |
| 2014-03-26 | $24.75 | $128.71 | 666,800 | — | — |
| 2014-03-25 | $25.13 | $130.68 | 667,300 | — | — |
| 2014-03-24 | $25.10 | $130.53 | 619,700 | — | — |
| 2014-03-21 | $24.88 | $129.38 | 1,684,300 | — | — |
| 2014-03-20 | $24.83 | $129.12 | 530,600 | — | — |
| 2014-03-19 | $24.85 | $129.23 | 714,500 | — | — |
| 2014-03-18 | $25.33 | $131.72 | 481,500 | — | — |
| 2014-03-17 | $25.23 | $131.20 | 524,000 | — | — |
| 2014-03-14 | $24.98 | $129.90 | 829,800 | — | — |
| 2014-03-13 | $25.23 | $131.20 | 780,600 | — | — |
| 2014-03-12 | $25.00 | $130.01 | 804,300 | — | — |
| 2014-03-11 | $24.59 | $127.88 | 848,300 | — | — |
| 2014-03-10 | $24.47 | $127.25 | 830,900 | — | — |
| 2014-03-07 | $24.49 | $127.36 | 1,467,800 | — | — |
| 2014-03-06 | $24.77 | $128.81 | 1,447,400 | — | — |
| 2014-03-05 | $25.26 | $131.36 | 568,900 | — | — |
| 2014-03-04 | $25.46 | $132.40 | 442,400 | — | — |
| 2014-03-03 | $25.24 | $131.26 | 591,300 | — | — |
| 2014-02-28 | $25.41 | $132.14 | 401,800 | — | — |
| 2014-02-27 | $25.42 | $132.19 | 505,500 | — | — |
| 2014-02-26 | $25.16 | $130.84 | 449,300 | — | — |
| 2014-02-25 | $25.07 | $130.37 | 493,800 | — | — |
| 2014-02-24 | $25.17 | $130.89 | 512,000 | — | — |
| 2014-02-21 | $25.24 | $131.26 | 733,100 | — | — |
| 2014-02-20 | $25.82 | $132.66 | 959,000 | — | — |
| 2014-02-19 | $26.01 | $133.64 | 1,491,800 | — | — |
| 2014-02-18 | $26.46 | $135.95 | 471,100 | — | — |
| 2014-02-14 | $26.48 | $136.05 | 720,000 | — | — |
| 2014-02-13 | $26.46 | $135.95 | 301,700 | — | — |
| 2014-02-12 | $26.08 | $134.00 | 232,000 | — | — |
| 2014-02-11 | $25.97 | $133.43 | 400,000 | — | — |
| 2014-02-10 | $25.74 | $132.25 | 371,900 | — | — |
| 2014-02-07 | $25.70 | $132.04 | 267,100 | — | — |
| 2014-02-06 | $25.47 | $130.86 | 322,100 | — | — |
| 2014-02-05 | $25.19 | $129.42 | 639,900 | — | — |
| 2014-02-04 | $25.11 | $129.01 | 945,200 | — | — |
| 2014-02-03 | $25.20 | $129.47 | 1,171,500 | — | — |
| 2014-01-31 | $26.02 | $133.69 | 538,600 | — | — |
| 2014-01-30 | $26.12 | $134.20 | 406,900 | — | — |
| 2014-01-29 | $25.67 | $131.89 | 491,100 | — | — |
| 2014-01-28 | $25.93 | $133.23 | 255,900 | — | — |
| 2014-01-27 | $25.94 | $133.28 | 323,600 | — | — |
| 2014-01-24 | $26.08 | $134.00 | 400,800 | — | — |
| 2014-01-23 | $26.66 | $136.98 | 332,600 | — | — |
| 2014-01-22 | $26.65 | $136.92 | 326,100 | — | — |
| 2014-01-21 | $26.64 | $136.87 | 326,000 | — | — |
| 2014-01-17 | $26.38 | $135.54 | 224,500 | — | — |
| 2014-01-16 | $26.31 | $135.18 | 219,500 | — | — |
| 2014-01-15 | $26.15 | $134.36 | 367,400 | — | — |
| 2014-01-14 | $26.11 | $134.15 | 296,900 | — | — |
| 2014-01-13 | $25.94 | $133.28 | 574,000 | — | — |
| 2014-01-10 | $26.34 | $135.33 | 426,100 | — | — |
| 2014-01-09 | $26.01 | $133.64 | 689,200 | — | — |
| 2014-01-08 | $25.73 | $132.20 | 664,400 | — | — |
| 2014-01-07 | $25.71 | $132.09 | 332,700 | — | — |
| 2014-01-06 | $25.43 | $130.66 | 459,000 | — | — |
| 2014-01-03 | $25.60 | $131.53 | 247,300 | — | — |
| 2014-01-02 | $25.51 | $131.07 | 434,600 | — | — |