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 | $37.15 | $68.20 | 1,079,800 | — | — |
| 2014-12-30 | $37.92 | $69.63 | 763,400 | — | — |
| 2014-12-29 | $37.97 | $69.70 | 582,200 | — | — |
| 2014-12-26 | $38.28 | $69.91 | 490,800 | — | — |
| 2014-12-24 | $38.31 | $69.97 | 341,600 | — | — |
| 2014-12-23 | $38.39 | $70.11 | 647,600 | — | — |
| 2014-12-22 | $38.29 | $69.92 | 1,279,400 | — | — |
| 2014-12-19 | $38.15 | $69.66 | 4,675,600 | — | — |
| 2014-12-18 | $37.14 | $67.83 | 1,338,200 | — | — |
| 2014-12-17 | $36.49 | $66.64 | 1,006,200 | — | — |
| 2014-12-16 | $35.94 | $65.64 | 1,323,400 | — | — |
| 2014-12-15 | $35.92 | $65.61 | 1,128,200 | — | — |
| 2014-12-12 | $36.24 | $66.18 | 999,800 | — | — |
| 2014-12-11 | $36.64 | $66.92 | 1,049,200 | — | — |
| 2014-12-10 | $36.24 | $66.19 | 917,400 | — | — |
| 2014-12-09 | $36.62 | $66.88 | 989,200 | — | — |
| 2014-12-08 | $36.63 | $66.90 | 871,000 | — | — |
| 2014-12-05 | $36.67 | $66.96 | 766,400 | — | — |
| 2014-12-04 | $36.52 | $66.70 | 752,200 | — | — |
| 2014-12-03 | $36.67 | $66.96 | 964,600 | — | — |
| 2014-12-02 | $36.95 | $67.47 | 855,200 | — | — |
| 2014-12-01 | $36.96 | $67.49 | 1,125,400 | — | — |
| 2014-11-28 | $37.17 | $67.87 | 863,400 | — | — |
| 2014-11-26 | $36.42 | $66.50 | 1,722,600 | — | — |
| 2014-11-25 | $36.43 | $66.53 | 1,833,800 | — | — |
| 2014-11-24 | $36.30 | $66.29 | 809,400 | — | — |
| 2014-11-21 | $36.25 | $66.20 | 1,711,000 | — | — |
| 2014-11-20 | $36.17 | $66.07 | 1,054,000 | — | — |
| 2014-11-19 | $36.40 | $66.48 | 1,470,600 | — | — |
| 2014-11-18 | $36.25 | $66.20 | 1,788,000 | — | — |
| 2014-11-17 | $36.26 | $66.21 | 1,841,000 | — | — |
| 2014-11-14 | $36.27 | $66.24 | 1,070,600 | — | — |
| 2014-11-13 | $36.63 | $66.90 | 788,200 | — | — |
| 2014-11-12 | $36.62 | $66.87 | 806,400 | — | — |
| 2014-11-11 | $36.61 | $66.86 | 862,600 | — | — |
| 2014-11-10 | $36.51 | $66.69 | 702,600 | — | — |
| 2014-11-07 | $36.38 | $66.44 | 1,135,800 | — | — |
| 2014-11-06 | $36.44 | $66.54 | 1,510,600 | — | — |
| 2014-11-05 | $36.30 | $66.29 | 1,412,800 | — | — |
| 2014-11-04 | $35.81 | $65.39 | 1,617,600 | — | — |
| 2014-11-03 | $35.56 | $64.95 | 1,047,200 | — | — |
| 2014-10-31 | $35.36 | $64.58 | 1,187,800 | — | — |
| 2014-10-30 | $34.93 | $63.79 | 898,800 | — | — |
| 2014-10-29 | $34.66 | $63.30 | 1,219,200 | — | — |
| 2014-10-28 | $34.88 | $63.71 | 690,200 | — | — |
| 2014-10-27 | $34.58 | $63.15 | 901,000 | — | — |
| 2014-10-24 | $34.51 | $63.03 | 1,175,000 | — | — |
| 2014-10-23 | $34.12 | $62.30 | 702,400 | — | — |
| 2014-10-22 | $34.14 | $62.35 | 983,800 | — | — |
| 2014-10-21 | $34.05 | $62.19 | 1,724,000 | — | — |
| 2014-10-20 | $33.97 | $62.04 | 1,003,400 | — | — |
| 2014-10-17 | $33.55 | $61.27 | 2,237,200 | — | — |
| 2014-10-16 | $33.08 | $60.41 | 1,205,000 | — | — |
| 2014-10-15 | $33.22 | $60.68 | 2,137,600 | — | — |
| 2014-10-14 | $33.74 | $61.62 | 1,083,600 | — | — |
| 2014-10-13 | $33.58 | $61.32 | 1,493,000 | — | — |
| 2014-10-10 | $33.81 | $61.75 | 1,319,800 | — | — |
| 2014-10-09 | $33.86 | $61.84 | 1,761,200 | — | — |
| 2014-10-08 | $34.13 | $62.34 | 1,368,000 | — | — |
| 2014-10-07 | $33.68 | $61.17 | 1,791,600 | — | — |
| 2014-10-06 | $34.09 | $61.92 | 1,328,200 | — | — |
| 2014-10-03 | $34.26 | $62.23 | 1,829,000 | — | — |
| 2014-10-02 | $33.75 | $61.30 | 7,044,000 | — | — |
| 2014-10-01 | $32.81 | $59.58 | 3,040,800 | — | — |
| 2014-09-30 | $33.45 | $60.75 | 2,141,400 | — | — |
| 2014-09-29 | $33.39 | $60.65 | 1,562,800 | — | — |
| 2014-09-26 | $33.20 | $60.29 | 836,000 | — | — |
| 2014-09-25 | $33.06 | $60.05 | 1,183,400 | — | — |
| 2014-09-24 | $33.52 | $60.88 | 1,525,800 | — | — |
| 2014-09-23 | $33.26 | $60.40 | 1,928,400 | — | — |
| 2014-09-22 | $33.60 | $61.02 | 1,271,400 | — | — |
| 2014-09-19 | $34.13 | $61.98 | 1,332,800 | — | — |
| 2014-09-18 | $34.24 | $62.20 | 824,400 | — | — |
| 2014-09-17 | $33.99 | $61.73 | 1,070,600 | — | — |
| 2014-09-16 | $34.36 | $62.40 | 907,000 | — | — |
| 2014-09-15 | $34.19 | $62.10 | 617,200 | — | — |
| 2014-09-12 | $34.13 | $61.98 | 524,400 | — | — |
| 2014-09-11 | $34.47 | $62.60 | 463,800 | — | — |
| 2014-09-10 | $34.48 | $62.62 | 555,600 | — | — |
| 2014-09-09 | $34.33 | $62.35 | 781,000 | — | — |
| 2014-09-08 | $34.56 | $62.78 | 614,200 | — | — |
| 2014-09-05 | $34.77 | $63.15 | 461,800 | — | — |
| 2014-09-04 | $34.58 | $62.80 | 569,200 | — | — |
| 2014-09-03 | $34.72 | $63.07 | 582,200 | — | — |
| 2014-09-02 | $34.76 | $63.14 | 1,401,400 | — | — |
| 2014-08-29 | $34.85 | $63.29 | 754,800 | — | — |
| 2014-08-28 | $34.74 | $63.10 | 851,000 | — | — |
| 2014-08-27 | $34.79 | $63.19 | 1,090,200 | — | — |
| 2014-08-26 | $34.87 | $63.33 | 525,200 | — | — |
| 2014-08-25 | $34.72 | $63.06 | 712,000 | — | — |
| 2014-08-22 | $34.54 | $62.72 | 868,400 | — | — |
| 2014-08-21 | $34.90 | $63.40 | 741,600 | — | — |
| 2014-08-20 | $34.69 | $63.00 | 571,400 | — | — |
| 2014-08-19 | $34.69 | $63.00 | 563,400 | — | — |
| 2014-08-18 | $34.54 | $62.72 | 779,200 | — | — |
| 2014-08-15 | $34.29 | $62.27 | 738,200 | — | — |
| 2014-08-14 | $34.38 | $62.43 | 463,800 | — | — |
| 2014-08-13 | $34.15 | $62.03 | 982,000 | — | — |
| 2014-08-12 | $34.19 | $62.10 | 826,800 | — | — |
| 2014-08-11 | $34.19 | $62.09 | 1,030,800 | — | — |
| 2014-08-08 | $33.92 | $61.61 | 725,800 | — | — |
| 2014-08-07 | $33.51 | $60.85 | 900,800 | — | — |
| 2014-08-06 | $33.71 | $61.22 | 1,585,000 | — | — |
| 2014-08-05 | $33.20 | $60.29 | 1,347,000 | — | — |
| 2014-08-04 | $33.35 | $60.56 | 910,600 | — | — |
| 2014-08-01 | $33.19 | $60.27 | 1,850,800 | — | — |
| 2014-07-31 | $32.89 | $59.74 | 1,661,800 | — | — |
| 2014-07-30 | $33.69 | $61.19 | 1,693,600 | — | — |
| 2014-07-29 | $34.05 | $61.84 | 998,000 | — | — |
| 2014-07-28 | $34.38 | $62.43 | 975,400 | — | — |
| 2014-07-25 | $34.61 | $62.86 | 510,000 | — | — |
| 2014-07-24 | $34.69 | $63.00 | 805,000 | — | — |
| 2014-07-23 | $34.70 | $63.02 | 1,703,400 | — | — |
| 2014-07-22 | $35.01 | $63.60 | 1,585,200 | — | — |
| 2014-07-21 | $35.13 | $63.81 | 1,710,600 | — | — |
| 2014-07-18 | $35.15 | $63.84 | 1,625,200 | — | — |
| 2014-07-17 | $34.67 | $62.98 | 845,000 | — | — |
| 2014-07-16 | $34.98 | $63.53 | 1,216,400 | — | — |
| 2014-07-15 | $34.96 | $63.49 | 766,800 | — | — |
| 2014-07-14 | $35.21 | $63.94 | 599,800 | — | — |
| 2014-07-11 | $35.28 | $64.07 | 855,000 | — | — |
| 2014-07-10 | $35.22 | $63.96 | 678,800 | — | — |
| 2014-07-09 | $35.27 | $64.06 | 789,600 | — | — |
| 2014-07-08 | $35.44 | $64.37 | 919,400 | — | — |
| 2014-07-07 | $35.58 | $64.61 | 749,600 | — | — |
| 2014-07-03 | $35.51 | $64.50 | 860,000 | — | — |
| 2014-07-02 | $35.46 | $64.40 | 1,075,600 | — | — |
| 2014-07-01 | $35.83 | $64.73 | 1,069,600 | — | — |
| 2014-06-30 | $35.79 | $64.68 | 1,215,000 | — | — |
| 2014-06-27 | $35.79 | $64.66 | 1,755,400 | — | — |
| 2014-06-26 | $35.13 | $63.48 | 1,961,200 | — | — |
| 2014-06-25 | $35.59 | $64.31 | 1,127,600 | — | — |
| 2014-06-24 | $35.65 | $64.42 | 1,004,200 | — | — |
| 2014-06-23 | $35.65 | $64.41 | 1,295,200 | — | — |
| 2014-06-20 | $36.25 | $65.50 | 1,219,600 | — | — |
| 2014-06-19 | $36.24 | $65.49 | 854,200 | — | — |
| 2014-06-18 | $36.31 | $65.60 | 871,800 | — | — |
| 2014-06-17 | $35.81 | $64.71 | 939,000 | — | — |
| 2014-06-16 | $35.72 | $64.55 | 1,130,200 | — | — |
| 2014-06-13 | $35.86 | $64.79 | 695,400 | — | — |
| 2014-06-12 | $35.92 | $64.90 | 472,200 | — | — |
| 2014-06-11 | $36.10 | $65.23 | 783,000 | — | — |
| 2014-06-10 | $36.28 | $65.55 | 895,600 | — | — |
| 2014-06-09 | $36.54 | $66.01 | 567,000 | — | — |
| 2014-06-06 | $36.51 | $65.96 | 524,400 | — | — |
| 2014-06-05 | $36.46 | $65.88 | 822,600 | — | — |
| 2014-06-04 | $36.54 | $66.03 | 1,051,600 | — | — |
| 2014-06-03 | $36.21 | $65.42 | 990,000 | — | — |
| 2014-06-02 | $35.97 | $64.98 | 614,600 | — | — |
| 2014-05-30 | $36.15 | $65.33 | 826,800 | — | — |
| 2014-05-29 | $36.06 | $65.15 | 557,400 | — | — |
| 2014-05-28 | $35.64 | $64.40 | 687,200 | — | — |
| 2014-05-27 | $35.87 | $64.80 | 858,400 | — | — |
| 2014-05-23 | $35.37 | $63.90 | 477,000 | — | — |
| 2014-05-22 | $35.36 | $63.88 | 608,800 | — | — |
| 2014-05-21 | $35.35 | $63.87 | 954,000 | — | — |
| 2014-05-20 | $35.12 | $63.46 | 929,000 | — | — |
| 2014-05-19 | $35.38 | $63.92 | 831,200 | — | — |
| 2014-05-16 | $35.38 | $63.94 | 1,327,600 | — | — |
| 2014-05-15 | $35.24 | $63.67 | 719,600 | — | — |
| 2014-05-14 | $35.38 | $63.93 | 781,200 | — | — |
| 2014-05-13 | $35.67 | $64.44 | 690,600 | — | — |
| 2014-05-12 | $35.70 | $64.51 | 917,800 | — | — |
| 2014-05-09 | $35.58 | $64.28 | 911,000 | — | — |
| 2014-05-08 | $35.50 | $64.14 | 1,028,400 | — | — |
| 2014-05-07 | $35.93 | $64.92 | 742,600 | — | — |
| 2014-05-06 | $35.31 | $63.80 | 647,000 | — | — |
| 2014-05-05 | $35.66 | $64.43 | 634,600 | — | — |
| 2014-05-02 | $35.80 | $64.69 | 899,600 | — | — |
| 2014-05-01 | $35.61 | $64.34 | 710,400 | — | — |
| 2014-04-30 | $35.60 | $64.33 | 1,744,800 | — | — |
| 2014-04-29 | $35.72 | $64.53 | 777,000 | — | — |
| 2014-04-28 | $35.97 | $64.99 | 836,400 | — | — |
| 2014-04-25 | $35.58 | $64.28 | 705,600 | — | — |
| 2014-04-24 | $35.65 | $64.41 | 648,600 | — | — |
| 2014-04-23 | $35.79 | $64.67 | 961,200 | — | — |
| 2014-04-22 | $35.83 | $64.74 | 1,389,200 | — | — |
| 2014-04-21 | $35.46 | $64.07 | 811,400 | — | — |
| 2014-04-17 | $35.49 | $64.13 | 1,747,200 | — | — |
| 2014-04-16 | $35.56 | $64.26 | 678,000 | — | — |
| 2014-04-15 | $35.10 | $63.41 | 1,051,200 | — | — |
| 2014-04-14 | $35.22 | $63.63 | 1,019,800 | — | — |
| 2014-04-11 | $35.00 | $63.24 | 1,026,400 | — | — |
| 2014-04-10 | $35.29 | $63.76 | 1,165,200 | — | — |
| 2014-04-09 | $35.47 | $64.08 | 988,600 | — | — |
| 2014-04-08 | $35.62 | $64.35 | 1,594,200 | — | — |
| 2014-04-07 | $35.03 | $63.30 | 1,651,600 | — | — |
| 2014-04-04 | $35.15 | $63.50 | 1,156,200 | — | — |
| 2014-04-03 | $35.54 | $64.21 | 1,381,000 | — | — |
| 2014-04-02 | $35.65 | $64.08 | 1,228,800 | — | — |
| 2014-04-01 | $35.81 | $64.37 | 1,023,200 | — | — |
| 2014-03-31 | $35.87 | $64.48 | 1,651,800 | — | — |
| 2014-03-28 | $35.66 | $64.10 | 1,182,400 | — | — |
| 2014-03-27 | $35.38 | $63.60 | 1,350,600 | — | — |
| 2014-03-26 | $35.55 | $63.90 | 2,085,400 | — | — |
| 2014-03-25 | $35.60 | $63.99 | 3,273,200 | — | — |
| 2014-03-24 | $33.76 | $60.67 | 2,123,200 | — | — |
| 2014-03-21 | $33.77 | $60.70 | 2,704,600 | — | — |
| 2014-03-20 | $33.77 | $60.70 | 1,289,000 | — | — |
| 2014-03-19 | $33.82 | $60.79 | 636,400 | — | — |
| 2014-03-18 | $34.08 | $61.26 | 795,200 | — | — |
| 2014-03-17 | $33.99 | $61.10 | 1,085,800 | — | — |
| 2014-03-14 | $33.83 | $60.80 | 1,022,200 | — | — |
| 2014-03-13 | $33.76 | $60.68 | 1,362,400 | — | — |
| 2014-03-12 | $33.96 | $61.04 | 1,038,400 | — | — |
| 2014-03-11 | $33.60 | $60.40 | 917,600 | — | — |
| 2014-03-10 | $33.47 | $60.17 | 1,133,800 | — | — |
| 2014-03-07 | $33.49 | $60.21 | 824,000 | — | — |
| 2014-03-06 | $33.40 | $60.04 | 935,800 | — | — |
| 2014-03-05 | $33.42 | $60.06 | 1,337,600 | — | — |
| 2014-03-04 | $33.51 | $60.23 | 1,238,000 | — | — |
| 2014-03-03 | $33.06 | $59.43 | 1,522,600 | — | — |
| 2014-02-28 | $33.20 | $59.68 | 1,228,600 | — | — |
| 2014-02-27 | $32.97 | $59.26 | 1,326,200 | — | — |
| 2014-02-26 | $32.81 | $58.98 | 1,186,600 | — | — |
| 2014-02-25 | $33.10 | $59.50 | 1,288,000 | — | — |
| 2014-02-24 | $33.13 | $59.54 | 1,067,000 | — | — |
| 2014-02-21 | $32.99 | $59.29 | 890,400 | — | — |
| 2014-02-20 | $33.06 | $59.43 | 1,074,400 | — | — |
| 2014-02-19 | $32.72 | $58.82 | 1,474,200 | — | — |
| 2014-02-18 | $33.07 | $59.44 | 1,786,600 | — | — |
| 2014-02-14 | $32.75 | $58.87 | 2,009,600 | — | — |
| 2014-02-13 | $32.49 | $58.40 | 1,460,400 | — | — |
| 2014-02-12 | $32.15 | $57.78 | 1,317,000 | — | — |
| 2014-02-11 | $32.29 | $58.05 | 1,822,800 | — | — |
| 2014-02-10 | $31.96 | $57.45 | 1,960,800 | — | — |
| 2014-02-07 | $31.52 | $56.66 | 2,416,800 | — | — |
| 2014-02-06 | $31.54 | $56.68 | 3,234,000 | — | — |
| 2014-02-05 | $31.72 | $57.02 | 2,693,000 | — | — |
| 2014-02-04 | $31.76 | $57.09 | 2,142,400 | — | — |
| 2014-02-03 | $31.51 | $56.65 | 2,738,400 | — | — |
| 2014-01-31 | $32.09 | $57.68 | 2,562,800 | — | — |
| 2014-01-30 | $32.37 | $58.18 | 4,184,600 | — | — |
| 2014-01-29 | $32.65 | $58.69 | 6,827,400 | — | — |
| 2014-01-28 | $34.81 | $62.57 | 2,156,200 | — | — |
| 2014-01-27 | $34.56 | $62.13 | 1,972,400 | — | — |
| 2014-01-24 | $34.49 | $62.01 | 1,718,000 | — | — |
| 2014-01-23 | $34.72 | $62.40 | 1,445,000 | — | — |
| 2014-01-22 | $35.01 | $62.93 | 1,148,200 | — | — |
| 2014-01-21 | $34.97 | $62.86 | 2,380,400 | — | — |
| 2014-01-17 | $34.47 | $61.97 | 1,877,800 | — | — |
| 2014-01-16 | $34.79 | $62.54 | 1,809,200 | — | — |
| 2014-01-15 | $34.88 | $62.69 | 2,189,800 | — | — |
| 2014-01-14 | $34.97 | $62.87 | 1,377,800 | — | — |
| 2014-01-13 | $34.62 | $62.22 | 1,222,800 | — | — |
| 2014-01-10 | $34.72 | $62.42 | 1,013,400 | — | — |
| 2014-01-09 | $34.44 | $61.91 | 1,249,000 | — | — |
| 2014-01-08 | $34.07 | $61.24 | 2,073,600 | — | — |
| 2014-01-07 | $34.44 | $61.91 | 1,211,000 | — | — |
| 2014-01-06 | $34.13 | $61.36 | 824,400 | — | — |
| 2014-01-03 | $34.28 | $61.61 | 696,200 | — | — |
| 2014-01-02 | $34.17 | $61.42 | 941,400 | — | — |