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 | $33.21 | $160.67 | 1,066,600 | — | — |
| 2014-12-30 | $33.86 | $163.80 | 991,800 | — | — |
| 2014-12-29 | $34.66 | $167.69 | 1,856,400 | — | — |
| 2014-12-26 | $34.08 | $164.86 | 666,800 | — | — |
| 2014-12-24 | $33.71 | $163.07 | 522,600 | — | — |
| 2014-12-23 | $33.15 | $160.41 | 1,014,000 | — | — |
| 2014-12-22 | $33.05 | $159.90 | 1,500,200 | — | — |
| 2014-12-19 | $32.74 | $158.38 | 1,824,400 | — | — |
| 2014-12-18 | $32.72 | $158.33 | 939,600 | — | — |
| 2014-12-17 | $32.08 | $155.21 | 912,200 | — | — |
| 2014-12-16 | $31.38 | $151.82 | 1,145,200 | — | — |
| 2014-12-15 | $31.33 | $151.58 | 1,476,600 | — | — |
| 2014-12-12 | $31.70 | $153.37 | 865,600 | — | — |
| 2014-12-11 | $32.15 | $155.57 | 806,000 | — | — |
| 2014-12-10 | $31.88 | $154.24 | 827,000 | — | — |
| 2014-12-09 | $32.31 | $156.34 | 1,182,800 | — | — |
| 2014-12-08 | $32.24 | $155.98 | 1,715,000 | — | — |
| 2014-12-05 | $31.88 | $154.22 | 964,200 | — | — |
| 2014-12-04 | $32.12 | $155.38 | 898,000 | — | — |
| 2014-12-03 | $31.99 | $154.75 | 1,001,800 | — | — |
| 2014-12-02 | $31.87 | $154.17 | 836,600 | — | — |
| 2014-12-01 | $31.73 | $153.49 | 1,537,400 | — | — |
| 2014-11-28 | $31.43 | $152.09 | 523,000 | — | — |
| 2014-11-26 | $31.10 | $150.47 | 544,800 | — | — |
| 2014-11-25 | $30.90 | $149.50 | 673,000 | — | — |
| 2014-11-24 | $30.93 | $149.64 | 966,400 | — | — |
| 2014-11-21 | $31.11 | $150.49 | 910,600 | — | — |
| 2014-11-20 | $31.19 | $150.90 | 707,600 | — | — |
| 2014-11-19 | $31.28 | $151.31 | 850,800 | — | — |
| 2014-11-18 | $31.28 | $151.34 | 1,501,000 | — | — |
| 2014-11-17 | $31.04 | $150.18 | 1,318,600 | — | — |
| 2014-11-14 | $30.89 | $149.43 | 1,136,600 | — | — |
| 2014-11-13 | $30.89 | $149.45 | 1,295,200 | — | — |
| 2014-11-12 | $31.25 | $151.17 | 1,131,000 | — | — |
| 2014-11-11 | $31.72 | $153.44 | 751,600 | — | — |
| 2014-11-10 | $31.70 | $153.37 | 1,381,200 | — | — |
| 2014-11-07 | $31.38 | $151.80 | 1,570,400 | — | — |
| 2014-11-06 | $30.90 | $149.47 | 1,750,000 | — | — |
| 2014-11-05 | $31.55 | $152.62 | 700,400 | — | — |
| 2014-11-04 | $30.91 | $149.55 | 819,400 | — | — |
| 2014-11-03 | $31.20 | $150.93 | 779,800 | — | — |
| 2014-10-31 | $30.96 | $149.76 | 1,296,400 | — | — |
| 2014-10-30 | $30.96 | $149.76 | 753,800 | — | — |
| 2014-10-29 | $30.20 | $146.11 | 897,000 | — | — |
| 2014-10-28 | $30.51 | $146.38 | 602,200 | — | — |
| 2014-10-27 | $30.30 | $145.35 | 878,800 | — | — |
| 2014-10-24 | $30.18 | $144.79 | 598,000 | — | — |
| 2014-10-23 | $30.05 | $144.15 | 832,400 | — | — |
| 2014-10-22 | $29.99 | $143.88 | 795,000 | — | — |
| 2014-10-21 | $29.85 | $143.21 | 848,800 | — | — |
| 2014-10-20 | $29.63 | $142.16 | 1,323,800 | — | — |
| 2014-10-17 | $29.04 | $139.30 | 829,400 | — | — |
| 2014-10-16 | $28.87 | $138.51 | 1,751,000 | — | — |
| 2014-10-15 | $28.78 | $138.08 | 2,033,200 | — | — |
| 2014-10-14 | $29.15 | $139.83 | 1,935,600 | — | — |
| 2014-10-13 | $28.58 | $137.09 | 1,134,000 | — | — |
| 2014-10-10 | $28.46 | $136.52 | 1,196,800 | — | — |
| 2014-10-09 | $28.15 | $135.06 | 870,800 | — | — |
| 2014-10-08 | $28.70 | $137.67 | 1,407,000 | — | — |
| 2014-10-07 | $28.15 | $135.03 | 898,000 | — | — |
| 2014-10-06 | $28.17 | $135.13 | 883,200 | — | — |
| 2014-10-03 | $28.23 | $135.42 | 1,351,200 | — | — |
| 2014-10-02 | $27.92 | $133.93 | 1,205,200 | — | — |
| 2014-10-01 | $27.90 | $133.86 | 2,341,800 | — | — |
| 2014-09-30 | $27.71 | $132.92 | 1,351,000 | — | — |
| 2014-09-29 | $27.70 | $132.87 | 1,455,000 | — | — |
| 2014-09-26 | $27.66 | $132.70 | 1,095,000 | — | — |
| 2014-09-25 | $27.61 | $132.44 | 1,925,200 | — | — |
| 2014-09-24 | $27.97 | $134.17 | 1,390,400 | — | — |
| 2014-09-23 | $28.16 | $135.10 | 1,626,600 | — | — |
| 2014-09-22 | $28.48 | $136.64 | 1,222,400 | — | — |
| 2014-09-19 | $28.67 | $137.55 | 2,227,800 | — | — |
| 2014-09-18 | $28.51 | $136.81 | 2,013,200 | — | — |
| 2014-09-17 | $28.75 | $137.96 | 782,200 | — | — |
| 2014-09-16 | $28.83 | $138.34 | 1,229,600 | — | — |
| 2014-09-15 | $28.61 | $137.26 | 1,035,000 | — | — |
| 2014-09-12 | $28.55 | $136.95 | 1,263,000 | — | — |
| 2014-09-11 | $29.17 | $139.97 | 955,800 | — | — |
| 2014-09-10 | $28.91 | $138.70 | 1,198,000 | — | — |
| 2014-09-09 | $29.04 | $139.30 | 1,435,800 | — | — |
| 2014-09-08 | $29.48 | $141.41 | 1,014,000 | — | — |
| 2014-09-05 | $29.61 | $142.04 | 1,410,200 | — | — |
| 2014-09-04 | $29.24 | $140.28 | 668,600 | — | — |
| 2014-09-03 | $29.24 | $140.26 | 1,104,200 | — | — |
| 2014-09-02 | $29.06 | $139.40 | 1,385,400 | — | — |
| 2014-08-29 | $29.25 | $140.31 | 748,800 | — | — |
| 2014-08-28 | $29.14 | $139.78 | 906,000 | — | — |
| 2014-08-27 | $28.99 | $139.09 | 766,000 | — | — |
| 2014-08-26 | $28.72 | $137.77 | 687,400 | — | — |
| 2014-08-25 | $29.06 | $139.42 | 1,108,600 | — | — |
| 2014-08-22 | $28.79 | $138.10 | 846,200 | — | — |
| 2014-08-21 | $28.90 | $138.65 | 840,600 | — | — |
| 2014-08-20 | $28.82 | $138.25 | 684,600 | — | — |
| 2014-08-19 | $28.72 | $137.77 | 887,200 | — | — |
| 2014-08-18 | $28.43 | $136.40 | 996,000 | — | — |
| 2014-08-15 | $28.45 | $136.47 | 1,131,800 | — | — |
| 2014-08-14 | $28.34 | $135.99 | 826,400 | — | — |
| 2014-08-13 | $28.21 | $135.34 | 810,000 | — | — |
| 2014-08-12 | $27.93 | $134.00 | 1,121,400 | — | — |
| 2014-08-11 | $27.90 | $133.86 | 1,841,400 | — | — |
| 2014-08-08 | $27.95 | $134.10 | 1,166,200 | — | — |
| 2014-08-07 | $27.56 | $132.22 | 1,677,600 | — | — |
| 2014-08-06 | $27.68 | $132.80 | 1,583,200 | — | — |
| 2014-08-05 | $27.96 | $134.12 | 948,200 | — | — |
| 2014-08-04 | $28.26 | $135.58 | 2,021,600 | — | — |
| 2014-08-01 | $28.42 | $136.37 | 2,043,000 | — | — |
| 2014-07-31 | $28.25 | $135.53 | 993,200 | — | — |
| 2014-07-30 | $28.81 | $138.20 | 818,000 | — | — |
| 2014-07-29 | $29.29 | $140.50 | 920,400 | — | — |
| 2014-07-28 | $29.91 | $142.28 | 1,197,800 | — | — |
| 2014-07-25 | $29.40 | $139.83 | 934,800 | — | — |
| 2014-07-24 | $29.69 | $141.23 | 849,800 | — | — |
| 2014-07-23 | $29.67 | $141.11 | 891,800 | — | — |
| 2014-07-22 | $29.60 | $140.80 | 998,600 | — | — |
| 2014-07-21 | $29.45 | $140.09 | 799,000 | — | — |
| 2014-07-18 | $29.47 | $140.18 | 561,200 | — | — |
| 2014-07-17 | $29.14 | $138.59 | 1,103,600 | — | — |
| 2014-07-16 | $29.39 | $139.78 | 1,467,200 | — | — |
| 2014-07-15 | $29.47 | $140.18 | 1,290,200 | — | — |
| 2014-07-14 | $29.28 | $139.26 | 1,756,200 | — | — |
| 2014-07-11 | $29.57 | $140.63 | 1,092,600 | — | — |
| 2014-07-10 | $29.78 | $141.63 | 917,000 | — | — |
| 2014-07-09 | $29.53 | $140.44 | 1,004,800 | — | — |
| 2014-07-08 | $29.58 | $140.71 | 969,200 | — | — |
| 2014-07-07 | $29.34 | $139.59 | 767,800 | — | — |
| 2014-07-03 | $29.29 | $139.33 | 572,800 | — | — |
| 2014-07-02 | $29.34 | $139.59 | 1,123,600 | — | — |
| 2014-07-01 | $30.04 | $142.87 | 1,450,800 | — | — |
| 2014-06-30 | $30.43 | $144.75 | 1,053,800 | — | — |
| 2014-06-27 | $30.04 | $142.89 | 1,117,600 | — | — |
| 2014-06-26 | $30.00 | $142.68 | 955,600 | — | — |
| 2014-06-25 | $29.93 | $142.39 | 902,400 | — | — |
| 2014-06-24 | $29.73 | $141.40 | 572,400 | — | — |
| 2014-06-23 | $29.62 | $140.90 | 1,291,200 | — | — |
| 2014-06-20 | $29.71 | $141.30 | 1,381,600 | — | — |
| 2014-06-19 | $29.80 | $141.75 | 913,400 | — | — |
| 2014-06-18 | $29.66 | $141.09 | 780,400 | — | — |
| 2014-06-17 | $29.16 | $138.68 | 1,071,000 | — | — |
| 2014-06-16 | $29.18 | $138.80 | 808,000 | — | — |
| 2014-06-13 | $28.83 | $137.14 | 595,400 | — | — |
| 2014-06-12 | $28.76 | $136.81 | 607,200 | — | — |
| 2014-06-11 | $28.64 | $136.23 | 882,400 | — | — |
| 2014-06-10 | $29.05 | $138.16 | 643,600 | — | — |
| 2014-06-09 | $29.22 | $138.97 | 888,800 | — | — |
| 2014-06-06 | $29.34 | $139.59 | 643,000 | — | — |
| 2014-06-05 | $29.35 | $139.61 | 503,800 | — | — |
| 2014-06-04 | $29.09 | $138.40 | 441,000 | — | — |
| 2014-06-03 | $29.05 | $138.18 | 954,400 | — | — |
| 2014-06-02 | $29.11 | $138.45 | 732,600 | — | — |
| 2014-05-30 | $29.15 | $138.66 | 965,800 | — | — |
| 2014-05-29 | $28.88 | $137.35 | 597,400 | — | — |
| 2014-05-28 | $28.97 | $137.80 | 891,200 | — | — |
| 2014-05-27 | $28.70 | $136.50 | 539,000 | — | — |
| 2014-05-23 | $28.55 | $135.78 | 693,800 | — | — |
| 2014-05-22 | $28.49 | $135.52 | 712,800 | — | — |
| 2014-05-21 | $28.29 | $134.55 | 651,600 | — | — |
| 2014-05-20 | $28.24 | $134.31 | 871,400 | — | — |
| 2014-05-19 | $28.34 | $134.81 | 799,600 | — | — |
| 2014-05-16 | $28.77 | $136.85 | 725,000 | — | — |
| 2014-05-15 | $28.67 | $136.38 | 836,800 | — | — |
| 2014-05-14 | $28.79 | $136.92 | 537,800 | — | — |
| 2014-05-13 | $28.67 | $136.40 | 935,200 | — | — |
| 2014-05-12 | $28.59 | $136.02 | 872,600 | — | — |
| 2014-05-09 | $28.75 | $136.76 | 951,600 | — | — |
| 2014-05-08 | $29.16 | $138.71 | 1,253,600 | — | — |
| 2014-05-07 | $29.41 | $139.90 | 1,265,600 | — | — |
| 2014-05-06 | $29.00 | $137.92 | 1,378,400 | — | — |
| 2014-05-05 | $29.22 | $138.97 | 1,493,800 | — | — |
| 2014-05-02 | $28.86 | $137.26 | 1,618,200 | — | — |
| 2014-05-01 | $29.39 | $139.80 | 1,588,000 | — | — |
| 2014-04-30 | $29.24 | $139.09 | 1,189,000 | — | — |
| 2014-04-29 | $29.07 | $138.28 | 904,800 | — | — |
| 2014-04-28 | $29.18 | $138.80 | 1,828,600 | — | — |
| 2014-04-25 | $29.38 | $138.52 | 2,052,000 | — | — |
| 2014-04-24 | $28.94 | $136.47 | 1,435,400 | — | — |
| 2014-04-23 | $28.91 | $136.30 | 983,200 | — | — |
| 2014-04-22 | $28.79 | $135.74 | 841,600 | — | — |
| 2014-04-21 | $28.73 | $135.48 | 568,200 | — | — |
| 2014-04-17 | $28.87 | $136.11 | 1,219,200 | — | — |
| 2014-04-16 | $29.17 | $137.55 | 619,600 | — | — |
| 2014-04-15 | $28.95 | $136.51 | 1,189,000 | — | — |
| 2014-04-14 | $28.55 | $134.63 | 1,187,800 | — | — |
| 2014-04-11 | $28.38 | $133.80 | 2,014,600 | — | — |
| 2014-04-10 | $28.26 | $133.26 | 1,259,400 | — | — |
| 2014-04-09 | $28.18 | $132.91 | 1,137,000 | — | — |
| 2014-04-08 | $28.16 | $132.79 | 2,386,600 | — | — |
| 2014-04-07 | $28.02 | $132.13 | 1,969,200 | — | — |
| 2014-04-04 | $28.22 | $133.07 | 887,400 | — | — |
| 2014-04-03 | $28.29 | $133.38 | 646,000 | — | — |
| 2014-04-02 | $28.36 | $133.71 | 896,200 | — | — |
| 2014-04-01 | $28.28 | $133.35 | 1,047,600 | — | — |
| 2014-03-31 | $28.41 | $133.94 | 1,138,600 | — | — |
| 2014-03-28 | $27.96 | $131.82 | 678,800 | — | — |
| 2014-03-27 | $27.86 | $131.35 | 1,186,400 | — | — |
| 2014-03-26 | $27.83 | $131.26 | 2,421,200 | — | — |
| 2014-03-25 | $27.43 | $129.37 | 830,200 | — | — |
| 2014-03-24 | $27.25 | $128.50 | 1,324,600 | — | — |
| 2014-03-21 | $27.18 | $128.17 | 2,037,400 | — | — |
| 2014-03-20 | $26.96 | $127.13 | 1,556,600 | — | — |
| 2014-03-19 | $27.13 | $127.91 | 670,600 | — | — |
| 2014-03-18 | $27.63 | $130.27 | 834,800 | — | — |
| 2014-03-17 | $27.59 | $130.10 | 915,000 | — | — |
| 2014-03-14 | $27.35 | $128.97 | 801,000 | — | — |
| 2014-03-13 | $27.35 | $128.97 | 762,200 | — | — |
| 2014-03-12 | $27.08 | $127.72 | 1,117,200 | — | — |
| 2014-03-11 | $26.66 | $125.69 | 435,200 | — | — |
| 2014-03-10 | $26.84 | $126.56 | 493,800 | — | — |
| 2014-03-07 | $26.87 | $126.68 | 631,800 | — | — |
| 2014-03-06 | $26.70 | $125.88 | 692,200 | — | — |
| 2014-03-05 | $26.88 | $126.75 | 467,400 | — | — |
| 2014-03-04 | $27.15 | $128.00 | 907,200 | — | — |
| 2014-03-03 | $26.75 | $126.16 | 683,000 | — | — |
| 2014-02-28 | $27.12 | $127.88 | 824,200 | — | — |
| 2014-02-27 | $26.83 | $126.52 | 764,000 | — | — |
| 2014-02-26 | $26.89 | $126.78 | 949,400 | — | — |
| 2014-02-25 | $26.90 | $126.82 | 956,800 | — | — |
| 2014-02-24 | $26.75 | $126.16 | 948,200 | — | — |
| 2014-02-21 | $26.88 | $126.73 | 767,400 | — | — |
| 2014-02-20 | $26.85 | $126.61 | 614,200 | — | — |
| 2014-02-19 | $26.61 | $125.46 | 710,600 | — | — |
| 2014-02-18 | $26.93 | $126.99 | 847,200 | — | — |
| 2014-02-14 | $26.83 | $126.54 | 788,000 | — | — |
| 2014-02-13 | $26.57 | $125.29 | 795,600 | — | — |
| 2014-02-12 | $26.32 | $124.11 | 1,497,000 | — | — |
| 2014-02-11 | $26.28 | $123.92 | 797,000 | — | — |
| 2014-02-10 | $25.82 | $121.75 | 671,000 | — | — |
| 2014-02-07 | $25.65 | $120.93 | 543,400 | — | — |
| 2014-02-06 | $25.45 | $119.99 | 525,800 | — | — |
| 2014-02-05 | $25.30 | $119.30 | 1,021,600 | — | — |
| 2014-02-04 | $25.51 | $120.32 | 1,667,200 | — | — |
| 2014-02-03 | $25.48 | $120.13 | 2,100,200 | — | — |
| 2014-01-31 | $25.98 | $122.51 | 829,000 | — | — |
| 2014-01-30 | $25.88 | $122.01 | 742,200 | — | — |
| 2014-01-29 | $25.39 | $119.70 | 1,026,800 | — | — |
| 2014-01-28 | $25.58 | $119.40 | 916,200 | — | — |
| 2014-01-27 | $25.49 | $119.00 | 975,600 | — | — |
| 2014-01-24 | $25.38 | $118.46 | 1,364,600 | — | — |
| 2014-01-23 | $25.84 | $120.66 | 1,282,200 | — | — |
| 2014-01-22 | $25.90 | $120.89 | 1,514,200 | — | — |
| 2014-01-21 | $25.96 | $121.19 | 1,039,800 | — | — |
| 2014-01-17 | $25.65 | $119.72 | 873,600 | — | — |
| 2014-01-16 | $25.72 | $120.07 | 619,200 | — | — |
| 2014-01-15 | $25.64 | $119.68 | 905,200 | — | — |
| 2014-01-14 | $25.75 | $120.21 | 879,200 | — | — |
| 2014-01-13 | $25.67 | $119.86 | 672,800 | — | — |
| 2014-01-10 | $25.93 | $121.08 | 976,200 | — | — |
| 2014-01-09 | $25.65 | $119.75 | 1,172,200 | — | — |
| 2014-01-08 | $25.40 | $118.56 | 1,417,800 | — | — |
| 2014-01-07 | $25.49 | $118.98 | 923,000 | — | — |
| 2014-01-06 | $25.25 | $117.86 | 1,692,600 | — | — |
| 2014-01-03 | $25.34 | $118.32 | 894,400 | — | — |
| 2014-01-02 | $25.39 | $118.53 | 1,103,400 | — | — |