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
- 1973-05-03 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 | $34.52 | $77.97 | 167,800 | — | — |
| 2014-12-30 | $34.84 | $78.70 | 138,900 | — | — |
| 2014-12-29 | $34.87 | $78.76 | 118,200 | — | — |
| 2014-12-26 | $34.98 | $79.01 | 97,900 | — | — |
| 2014-12-24 | $34.61 | $78.18 | 96,600 | — | — |
| 2014-12-23 | $34.50 | $77.93 | 197,500 | — | — |
| 2014-12-22 | $33.56 | $75.81 | 494,900 | — | — |
| 2014-12-19 | $33.21 | $75.01 | 1,298,900 | — | — |
| 2014-12-18 | $33.40 | $75.44 | 377,700 | — | — |
| 2014-12-17 | $33.19 | $74.97 | 482,700 | — | — |
| 2014-12-16 | $33.45 | $75.56 | 441,200 | — | — |
| 2014-12-15 | $34.63 | $78.22 | 352,200 | — | — |
| 2014-12-12 | $34.74 | $78.47 | 258,100 | — | — |
| 2014-12-11 | $34.42 | $77.75 | 188,100 | — | — |
| 2014-12-10 | $34.14 | $77.12 | 217,800 | — | — |
| 2014-12-09 | $34.69 | $78.36 | 330,200 | — | — |
| 2014-12-08 | $34.54 | $78.02 | 154,000 | — | — |
| 2014-12-05 | $35.16 | $79.42 | 214,800 | — | — |
| 2014-12-04 | $34.75 | $78.49 | 240,500 | — | — |
| 2014-12-03 | $34.59 | $78.13 | 239,800 | — | — |
| 2014-12-02 | $34.39 | $77.68 | 312,300 | — | — |
| 2014-12-01 | $34.14 | $77.12 | 371,700 | — | — |
| 2014-11-28 | $35.21 | $79.53 | 256,300 | — | — |
| 2014-11-26 | $34.24 | $77.34 | 172,900 | — | — |
| 2014-11-25 | $34.24 | $77.34 | 264,600 | — | — |
| 2014-11-24 | $34.20 | $77.25 | 196,400 | — | — |
| 2014-11-21 | $33.21 | $75.01 | 302,600 | — | — |
| 2014-11-20 | $33.58 | $75.85 | 161,300 | — | — |
| 2014-11-19 | $33.27 | $75.15 | 237,200 | — | — |
| 2014-11-18 | $33.41 | $75.47 | 252,700 | — | — |
| 2014-11-17 | $33.33 | $75.29 | 417,300 | — | — |
| 2014-11-14 | $34.21 | $77.27 | 451,100 | — | — |
| 2014-11-13 | $34.24 | $77.34 | 586,400 | — | — |
| 2014-11-12 | $35.21 | $79.53 | 1,428,200 | — | — |
| 2014-11-11 | $29.23 | $66.02 | 198,300 | — | — |
| 2014-11-10 | $29.23 | $66.02 | 219,000 | — | — |
| 2014-11-07 | $29.09 | $65.71 | 315,100 | — | — |
| 2014-11-06 | $27.86 | $62.93 | 158,600 | — | — |
| 2014-11-05 | $27.90 | $63.02 | 296,800 | — | — |
| 2014-11-04 | $27.27 | $61.60 | 370,800 | — | — |
| 2014-11-03 | $27.75 | $62.30 | 463,300 | — | — |
| 2014-10-31 | $28.49 | $63.96 | 304,000 | — | — |
| 2014-10-30 | $28.16 | $63.22 | 212,900 | — | — |
| 2014-10-29 | $28.17 | $63.24 | 192,900 | — | — |
| 2014-10-28 | $28.18 | $63.26 | 204,600 | — | — |
| 2014-10-27 | $27.52 | $61.78 | 189,700 | — | — |
| 2014-10-24 | $26.51 | $59.51 | 190,200 | — | — |
| 2014-10-23 | $27.18 | $61.02 | 210,000 | — | — |
| 2014-10-22 | $26.21 | $58.84 | 116,300 | — | — |
| 2014-10-21 | $26.35 | $59.15 | 261,500 | — | — |
| 2014-10-20 | $26.05 | $58.48 | 168,900 | — | — |
| 2014-10-17 | $26.08 | $58.55 | 329,100 | — | — |
| 2014-10-16 | $25.57 | $57.40 | 195,200 | — | — |
| 2014-10-15 | $25.47 | $57.18 | 328,500 | — | — |
| 2014-10-14 | $25.84 | $58.01 | 274,900 | — | — |
| 2014-10-13 | $24.51 | $55.02 | 199,700 | — | — |
| 2014-10-10 | $24.64 | $55.32 | 172,600 | — | — |
| 2014-10-09 | $24.89 | $55.88 | 221,000 | — | — |
| 2014-10-08 | $25.39 | $57.00 | 185,300 | — | — |
| 2014-10-07 | $24.86 | $55.81 | 237,100 | — | — |
| 2014-10-06 | $25.30 | $56.80 | 156,200 | — | — |
| 2014-10-03 | $25.56 | $57.38 | 107,900 | — | — |
| 2014-10-02 | $25.36 | $56.93 | 117,100 | — | — |
| 2014-10-01 | $24.90 | $55.90 | 238,700 | — | — |
| 2014-09-30 | $25.03 | $56.19 | 197,100 | — | — |
| 2014-09-29 | $25.58 | $57.43 | 80,100 | — | — |
| 2014-09-26 | $25.59 | $57.45 | 127,900 | — | — |
| 2014-09-25 | $25.54 | $57.34 | 181,800 | — | — |
| 2014-09-24 | $25.88 | $58.10 | 142,700 | — | — |
| 2014-09-23 | $26.03 | $58.44 | 138,700 | — | — |
| 2014-09-22 | $26.33 | $59.11 | 162,500 | — | — |
| 2014-09-19 | $26.71 | $59.96 | 394,800 | — | — |
| 2014-09-18 | $27.24 | $61.15 | 164,600 | — | — |
| 2014-09-17 | $27.62 | $62.01 | 149,300 | — | — |
| 2014-09-16 | $27.39 | $61.49 | 138,400 | — | — |
| 2014-09-15 | $27.19 | $61.04 | 178,500 | — | — |
| 2014-09-12 | $27.40 | $61.51 | 121,500 | — | — |
| 2014-09-11 | $27.47 | $61.67 | 129,400 | — | — |
| 2014-09-10 | $27.42 | $61.56 | 127,600 | — | — |
| 2014-09-09 | $27.52 | $61.78 | 219,000 | — | — |
| 2014-09-08 | $27.73 | $62.25 | 131,700 | — | — |
| 2014-09-05 | $27.66 | $62.10 | 126,600 | — | — |
| 2014-09-04 | $27.58 | $61.92 | 139,600 | — | — |
| 2014-09-03 | $27.25 | $61.17 | 155,100 | — | — |
| 2014-09-02 | $27.25 | $61.17 | 111,500 | — | — |
| 2014-08-29 | $26.99 | $60.59 | 99,400 | — | — |
| 2014-08-28 | $26.57 | $59.65 | 93,200 | — | — |
| 2014-08-27 | $26.97 | $60.55 | 94,500 | — | — |
| 2014-08-26 | $27.19 | $61.04 | 142,900 | — | — |
| 2014-08-25 | $27.24 | $61.15 | 88,500 | — | — |
| 2014-08-22 | $27.10 | $60.84 | 93,200 | — | — |
| 2014-08-21 | $27.31 | $61.31 | 134,200 | — | — |
| 2014-08-20 | $27.00 | $60.61 | 187,900 | — | — |
| 2014-08-19 | $27.22 | $61.11 | 143,700 | — | — |
| 2014-08-18 | $27.41 | $61.53 | 159,900 | — | — |
| 2014-08-15 | $26.90 | $60.39 | 187,000 | — | — |
| 2014-08-14 | $26.90 | $60.39 | 200,900 | — | — |
| 2014-08-13 | $26.96 | $60.52 | 181,900 | — | — |
| 2014-08-12 | $27.17 | $61.00 | 121,500 | — | — |
| 2014-08-11 | $27.17 | $61.00 | 162,600 | — | — |
| 2014-08-08 | $27.04 | $60.70 | 173,700 | — | — |
| 2014-08-07 | $26.63 | $59.78 | 219,400 | — | — |
| 2014-08-06 | $26.66 | $59.85 | 171,200 | — | — |
| 2014-08-05 | $26.81 | $60.19 | 217,500 | — | — |
| 2014-08-04 | $27.28 | $60.86 | 173,500 | — | — |
| 2014-08-01 | $26.82 | $59.83 | 256,500 | — | — |
| 2014-07-31 | $26.95 | $60.12 | 237,300 | — | — |
| 2014-07-30 | $27.57 | $61.51 | 166,500 | — | — |
| 2014-07-29 | $27.57 | $61.51 | 154,000 | — | — |
| 2014-07-28 | $27.56 | $61.49 | 208,200 | — | — |
| 2014-07-25 | $28.40 | $63.36 | 247,900 | — | — |
| 2014-07-24 | $28.65 | $63.92 | 261,800 | — | — |
| 2014-07-23 | $27.82 | $62.07 | 106,500 | — | — |
| 2014-07-22 | $28.14 | $62.78 | 179,900 | — | — |
| 2014-07-21 | $27.87 | $62.18 | 208,500 | — | — |
| 2014-07-18 | $28.64 | $63.89 | 161,400 | — | — |
| 2014-07-17 | $28.20 | $62.91 | 196,000 | — | — |
| 2014-07-16 | $28.66 | $63.94 | 122,400 | — | — |
| 2014-07-15 | $28.55 | $63.69 | 201,400 | — | — |
| 2014-07-14 | $28.55 | $63.69 | 274,500 | — | — |
| 2014-07-11 | $28.57 | $63.74 | 161,200 | — | — |
| 2014-07-10 | $28.73 | $64.10 | 373,200 | — | — |
| 2014-07-09 | $28.99 | $64.68 | 724,600 | — | — |
| 2014-07-08 | $27.35 | $61.02 | 226,500 | — | — |
| 2014-07-07 | $27.42 | $61.17 | 376,000 | — | — |
| 2014-07-03 | $27.78 | $61.98 | 118,400 | — | — |
| 2014-07-02 | $27.41 | $61.15 | 251,600 | — | — |
| 2014-07-01 | $27.46 | $61.26 | 433,600 | — | — |
| 2014-06-30 | $26.84 | $59.88 | 405,500 | — | — |
| 2014-06-27 | $26.41 | $58.92 | 1,083,600 | — | — |
| 2014-06-26 | $25.42 | $56.71 | 169,900 | — | — |
| 2014-06-25 | $25.24 | $56.31 | 208,300 | — | — |
| 2014-06-24 | $24.87 | $55.48 | 243,200 | — | — |
| 2014-06-23 | $25.09 | $55.97 | 258,600 | — | — |
| 2014-06-20 | $24.93 | $55.62 | 591,800 | — | — |
| 2014-06-19 | $24.54 | $54.75 | 207,900 | — | — |
| 2014-06-18 | $24.58 | $54.84 | 318,100 | — | — |
| 2014-06-17 | $24.94 | $55.64 | 221,700 | — | — |
| 2014-06-16 | $24.76 | $55.24 | 188,500 | — | — |
| 2014-06-13 | $24.60 | $54.88 | 199,100 | — | — |
| 2014-06-12 | $24.31 | $54.23 | 197,300 | — | — |
| 2014-06-11 | $24.50 | $54.66 | 167,600 | — | — |
| 2014-06-10 | $24.78 | $55.28 | 288,500 | — | — |
| 2014-06-09 | $25.13 | $56.06 | 188,200 | — | — |
| 2014-06-06 | $24.86 | $55.46 | 152,200 | — | — |
| 2014-06-05 | $24.62 | $54.93 | 206,300 | — | — |
| 2014-06-04 | $23.86 | $53.23 | 244,000 | — | — |
| 2014-06-03 | $24.12 | $53.81 | 204,700 | — | — |
| 2014-06-02 | $24.47 | $54.59 | 159,800 | — | — |
| 2014-05-30 | $24.57 | $54.81 | 122,900 | — | — |
| 2014-05-29 | $24.65 | $54.99 | 125,400 | — | — |
| 2014-05-28 | $24.67 | $55.04 | 285,300 | — | — |
| 2014-05-27 | $24.53 | $54.73 | 184,500 | — | — |
| 2014-05-23 | $24.17 | $53.92 | 342,700 | — | — |
| 2014-05-22 | $23.92 | $53.36 | 397,500 | — | — |
| 2014-05-21 | $23.70 | $52.87 | 233,200 | — | — |
| 2014-05-20 | $23.87 | $53.25 | 297,100 | — | — |
| 2014-05-19 | $24.30 | $54.21 | 496,100 | — | — |
| 2014-05-16 | $23.58 | $52.61 | 211,400 | — | — |
| 2014-05-15 | $23.45 | $52.32 | 177,200 | — | — |
| 2014-05-14 | $23.58 | $52.61 | 217,900 | — | — |
| 2014-05-13 | $24.16 | $53.90 | 184,800 | — | — |
| 2014-05-12 | $24.28 | $54.17 | 230,600 | — | — |
| 2014-05-09 | $23.62 | $52.70 | 214,100 | — | — |
| 2014-05-08 | $23.23 | $51.83 | 251,500 | — | — |
| 2014-05-07 | $23.07 | $51.47 | 580,100 | — | — |
| 2014-05-06 | $23.71 | $52.90 | 245,000 | — | — |
| 2014-05-05 | $24.56 | $54.44 | 311,700 | — | — |
| 2014-05-02 | $24.20 | $53.64 | 184,100 | — | — |
| 2014-05-01 | $23.81 | $52.77 | 203,600 | — | — |
| 2014-04-30 | $23.69 | $52.51 | 252,400 | — | — |
| 2014-04-29 | $23.62 | $52.35 | 158,800 | — | — |
| 2014-04-28 | $23.90 | $52.97 | 190,300 | — | — |
| 2014-04-25 | $24.02 | $53.24 | 223,400 | — | — |
| 2014-04-24 | $24.83 | $55.03 | 228,300 | — | — |
| 2014-04-23 | $24.76 | $54.88 | 173,300 | — | — |
| 2014-04-22 | $25.17 | $55.79 | 231,800 | — | — |
| 2014-04-21 | $24.84 | $55.06 | 125,300 | — | — |
| 2014-04-17 | $24.74 | $54.83 | 145,200 | — | — |
| 2014-04-16 | $24.46 | $54.21 | 144,400 | — | — |
| 2014-04-15 | $24.24 | $53.73 | 212,300 | — | — |
| 2014-04-14 | $24.25 | $53.75 | 294,200 | — | — |
| 2014-04-11 | $23.67 | $52.46 | 266,700 | — | — |
| 2014-04-10 | $23.83 | $52.82 | 262,800 | — | — |
| 2014-04-09 | $24.15 | $53.53 | 172,800 | — | — |
| 2014-04-08 | $23.98 | $53.15 | 189,600 | — | — |
| 2014-04-07 | $23.71 | $52.55 | 284,400 | — | — |
| 2014-04-04 | $23.85 | $52.86 | 227,200 | — | — |
| 2014-04-03 | $24.31 | $53.88 | 214,600 | — | — |
| 2014-04-02 | $24.42 | $54.13 | 257,500 | — | — |
| 2014-04-01 | $24.41 | $54.10 | 393,300 | — | — |
| 2014-03-31 | $24.69 | $54.72 | 311,200 | — | — |
| 2014-03-28 | $23.76 | $52.66 | 179,300 | — | — |
| 2014-03-27 | $23.47 | $52.02 | 234,200 | — | — |
| 2014-03-26 | $23.45 | $51.98 | 297,700 | — | — |
| 2014-03-25 | $23.85 | $52.86 | 311,800 | — | — |
| 2014-03-24 | $23.70 | $52.53 | 368,600 | — | — |
| 2014-03-21 | $23.70 | $52.53 | 7,525,600 | — | — |
| 2014-03-20 | $23.42 | $51.91 | 298,800 | — | — |
| 2014-03-19 | $23.40 | $51.86 | 330,600 | — | — |
| 2014-03-18 | $23.46 | $52.00 | 453,000 | — | — |
| 2014-03-17 | $23.37 | $51.80 | 935,200 | — | — |
| 2014-03-14 | $24.80 | $54.97 | 184,200 | — | — |
| 2014-03-13 | $24.76 | $54.88 | 374,900 | — | — |
| 2014-03-12 | $25.24 | $55.94 | 217,000 | — | — |
| 2014-03-11 | $24.91 | $55.21 | 238,100 | — | — |
| 2014-03-10 | $25.06 | $55.54 | 221,100 | — | — |
| 2014-03-07 | $24.68 | $54.70 | 204,400 | — | — |
| 2014-03-06 | $24.39 | $54.06 | 246,700 | — | — |
| 2014-03-05 | $23.71 | $52.55 | 262,900 | — | — |
| 2014-03-04 | $24.06 | $53.33 | 339,300 | — | — |
| 2014-03-03 | $23.77 | $52.68 | 292,200 | — | — |
| 2014-02-28 | $24.12 | $53.46 | 242,500 | — | — |
| 2014-02-27 | $23.86 | $52.88 | 337,000 | — | — |
| 2014-02-26 | $23.83 | $52.82 | 508,300 | — | — |
| 2014-02-25 | $24.60 | $54.52 | 156,900 | — | — |
| 2014-02-24 | $24.74 | $54.83 | 180,400 | — | — |
| 2014-02-21 | $24.73 | $54.81 | 190,500 | — | — |
| 2014-02-20 | $24.70 | $54.75 | 162,700 | — | — |
| 2014-02-19 | $23.81 | $52.77 | 337,700 | — | — |
| 2014-02-18 | $25.53 | $56.59 | 200,100 | — | — |
| 2014-02-14 | $25.07 | $55.57 | 124,200 | — | — |
| 2014-02-13 | $24.71 | $54.77 | 169,700 | — | — |
| 2014-02-12 | $24.60 | $54.52 | 174,600 | — | — |
| 2014-02-11 | $24.87 | $55.12 | 143,100 | — | — |
| 2014-02-10 | $24.75 | $54.50 | 222,400 | — | — |
| 2014-02-07 | $24.48 | $53.91 | 239,100 | — | — |
| 2014-02-06 | $24.25 | $53.40 | 531,200 | — | — |
| 2014-02-05 | $23.56 | $51.88 | 268,900 | — | — |
| 2014-02-04 | $23.46 | $51.66 | 324,100 | — | — |
| 2014-02-03 | $22.97 | $50.58 | 573,200 | — | — |
| 2014-01-31 | $23.93 | $52.70 | 207,900 | — | — |
| 2014-01-30 | $24.00 | $52.85 | 228,400 | — | — |
| 2014-01-29 | $23.57 | $51.90 | 279,300 | — | — |
| 2014-01-28 | $24.72 | $54.44 | 191,700 | — | — |
| 2014-01-27 | $24.62 | $54.22 | 206,600 | — | — |
| 2014-01-24 | $25.55 | $56.26 | 201,200 | — | — |
| 2014-01-23 | $26.43 | $58.20 | 178,000 | — | — |
| 2014-01-22 | $26.76 | $58.93 | 151,300 | — | — |
| 2014-01-21 | $25.80 | $56.81 | 238,100 | — | — |
| 2014-01-17 | $25.95 | $57.14 | 104,800 | — | — |
| 2014-01-16 | $26.10 | $57.47 | 129,700 | — | — |
| 2014-01-15 | $26.24 | $57.78 | 114,100 | — | — |
| 2014-01-14 | $26.14 | $57.56 | 86,100 | — | — |
| 2014-01-13 | $25.80 | $56.81 | 146,300 | — | — |
| 2014-01-10 | $26.26 | $57.83 | 141,700 | — | — |
| 2014-01-09 | $26.00 | $57.25 | 88,300 | — | — |
| 2014-01-08 | $26.06 | $57.39 | 149,900 | — | — |
| 2014-01-07 | $25.87 | $56.97 | 259,600 | — | — |
| 2014-01-06 | $25.55 | $56.26 | 148,400 | — | — |
| 2014-01-03 | $25.99 | $57.23 | 79,900 | — | — |
| 2014-01-02 | $26.00 | $57.25 | 176,900 | — | — |