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
- 1973-02-22 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 | $53.09 | $98.71 | 79,300 | — | — |
| 2014-12-30 | $53.85 | $100.12 | 57,600 | — | — |
| 2014-12-29 | $53.91 | $100.23 | 99,000 | — | — |
| 2014-12-26 | $53.79 | $100.01 | 45,200 | — | — |
| 2014-12-24 | $53.48 | $99.43 | 39,500 | — | — |
| 2014-12-23 | $52.69 | $97.96 | 78,400 | — | — |
| 2014-12-22 | $52.50 | $97.61 | 69,600 | — | — |
| 2014-12-19 | $52.42 | $97.46 | 210,100 | — | — |
| 2014-12-18 | $51.86 | $96.42 | 123,800 | — | — |
| 2014-12-17 | $51.13 | $95.06 | 175,400 | — | — |
| 2014-12-16 | $48.92 | $90.96 | 230,200 | — | — |
| 2014-12-15 | $49.82 | $92.63 | 171,100 | — | — |
| 2014-12-12 | $51.14 | $95.08 | 117,000 | — | — |
| 2014-12-11 | $52.02 | $96.72 | 132,500 | — | — |
| 2014-12-10 | $51.98 | $96.64 | 147,700 | — | — |
| 2014-12-09 | $53.64 | $99.73 | 130,900 | — | — |
| 2014-12-08 | $53.05 | $98.63 | 97,500 | — | — |
| 2014-12-05 | $54.64 | $101.59 | 102,600 | — | — |
| 2014-12-04 | $54.24 | $100.85 | 88,300 | — | — |
| 2014-12-03 | $55.46 | $103.11 | 97,500 | — | — |
| 2014-12-02 | $54.77 | $101.83 | 89,300 | — | — |
| 2014-12-01 | $54.34 | $101.03 | 108,300 | — | — |
| 2014-11-28 | $54.93 | $102.13 | 60,400 | — | — |
| 2014-11-26 | $55.99 | $104.10 | 81,500 | — | — |
| 2014-11-25 | $55.95 | $104.03 | 97,000 | — | — |
| 2014-11-24 | $56.04 | $104.19 | 80,000 | — | — |
| 2014-11-21 | $54.46 | $101.26 | 183,000 | — | — |
| 2014-11-20 | $54.20 | $100.77 | 113,200 | — | — |
| 2014-11-19 | $54.07 | $100.53 | 109,800 | — | — |
| 2014-11-18 | $55.66 | $103.49 | 137,900 | — | — |
| 2014-11-17 | $56.07 | $104.25 | 113,700 | — | — |
| 2014-11-14 | $57.64 | $107.17 | 75,900 | — | — |
| 2014-11-13 | $57.63 | $107.15 | 82,800 | — | — |
| 2014-11-12 | $58.58 | $108.34 | 87,900 | — | — |
| 2014-11-11 | $58.30 | $107.82 | 82,300 | — | — |
| 2014-11-10 | $58.19 | $107.62 | 84,400 | — | — |
| 2014-11-07 | $57.01 | $105.44 | 58,000 | — | — |
| 2014-11-06 | $57.14 | $105.68 | 76,600 | — | — |
| 2014-11-05 | $56.20 | $103.94 | 70,000 | — | — |
| 2014-11-04 | $55.76 | $103.12 | 89,300 | — | — |
| 2014-11-03 | $55.91 | $103.40 | 130,100 | — | — |
| 2014-10-31 | $57.47 | $106.29 | 226,700 | — | — |
| 2014-10-30 | $55.56 | $102.75 | 102,200 | — | — |
| 2014-10-29 | $54.60 | $100.98 | 142,600 | — | — |
| 2014-10-28 | $54.61 | $101.00 | 158,500 | — | — |
| 2014-10-27 | $51.61 | $95.45 | 119,400 | — | — |
| 2014-10-24 | $50.50 | $93.40 | 123,600 | — | — |
| 2014-10-23 | $50.00 | $92.47 | 212,300 | — | — |
| 2014-10-22 | $49.59 | $91.71 | 99,400 | — | — |
| 2014-10-21 | $50.99 | $94.30 | 78,300 | — | — |
| 2014-10-20 | $48.90 | $90.44 | 98,700 | — | — |
| 2014-10-17 | $48.94 | $90.51 | 91,500 | — | — |
| 2014-10-16 | $48.92 | $90.47 | 312,900 | — | — |
| 2014-10-15 | $47.55 | $87.94 | 265,500 | — | — |
| 2014-10-14 | $47.88 | $88.55 | 244,300 | — | — |
| 2014-10-13 | $47.34 | $87.55 | 142,600 | — | — |
| 2014-10-10 | $47.29 | $87.46 | 99,400 | — | — |
| 2014-10-09 | $47.39 | $87.64 | 129,600 | — | — |
| 2014-10-08 | $48.99 | $90.60 | 124,600 | — | — |
| 2014-10-07 | $48.19 | $89.12 | 139,600 | — | — |
| 2014-10-06 | $48.88 | $90.40 | 69,300 | — | — |
| 2014-10-03 | $49.44 | $91.44 | 75,400 | — | — |
| 2014-10-02 | $49.80 | $92.10 | 117,800 | — | — |
| 2014-10-01 | $48.30 | $89.33 | 178,600 | — | — |
| 2014-09-30 | $49.40 | $91.36 | 140,500 | — | — |
| 2014-09-29 | $50.42 | $93.25 | 86,700 | — | — |
| 2014-09-26 | $50.78 | $93.91 | 144,200 | — | — |
| 2014-09-25 | $51.34 | $94.95 | 83,100 | — | — |
| 2014-09-24 | $53.07 | $98.15 | 75,800 | — | — |
| 2014-09-23 | $52.24 | $96.61 | 85,800 | — | — |
| 2014-09-22 | $52.60 | $97.28 | 97,900 | — | — |
| 2014-09-19 | $52.40 | $96.91 | 177,800 | — | — |
| 2014-09-18 | $53.55 | $99.04 | 60,900 | — | — |
| 2014-09-17 | $53.60 | $99.13 | 71,400 | — | — |
| 2014-09-16 | $54.00 | $99.87 | 128,000 | — | — |
| 2014-09-15 | $53.14 | $98.28 | 94,600 | — | — |
| 2014-09-12 | $53.77 | $99.44 | 69,400 | — | — |
| 2014-09-11 | $55.61 | $102.85 | 103,800 | — | — |
| 2014-09-10 | $55.34 | $102.35 | 123,300 | — | — |
| 2014-09-09 | $54.33 | $100.48 | 102,400 | — | — |
| 2014-09-08 | $55.05 | $101.81 | 82,700 | — | — |
| 2014-09-05 | $55.93 | $103.44 | 70,600 | — | — |
| 2014-09-04 | $55.20 | $102.09 | 48,200 | — | — |
| 2014-09-03 | $55.80 | $103.20 | 144,100 | — | — |
| 2014-09-02 | $57.04 | $105.49 | 141,600 | — | — |
| 2014-08-29 | $55.36 | $102.38 | 54,200 | — | — |
| 2014-08-28 | $54.73 | $101.22 | 54,100 | — | — |
| 2014-08-27 | $55.93 | $103.44 | 84,300 | — | — |
| 2014-08-26 | $55.39 | $102.44 | 79,400 | — | — |
| 2014-08-25 | $55.17 | $102.03 | 38,100 | — | — |
| 2014-08-22 | $55.36 | $102.38 | 56,200 | — | — |
| 2014-08-21 | $55.57 | $102.77 | 78,100 | — | — |
| 2014-08-20 | $55.50 | $102.64 | 39,900 | — | — |
| 2014-08-19 | $55.88 | $103.35 | 86,000 | — | — |
| 2014-08-18 | $56.39 | $104.29 | 66,300 | — | — |
| 2014-08-15 | $55.29 | $102.25 | 179,500 | — | — |
| 2014-08-14 | $55.08 | $101.29 | 108,100 | — | — |
| 2014-08-13 | $55.02 | $101.18 | 62,300 | — | — |
| 2014-08-12 | $54.87 | $100.91 | 98,900 | — | — |
| 2014-08-11 | $55.03 | $101.20 | 128,400 | — | — |
| 2014-08-08 | $53.62 | $98.61 | 70,500 | — | — |
| 2014-08-07 | $52.49 | $96.53 | 100,300 | — | — |
| 2014-08-06 | $51.85 | $95.35 | 78,800 | — | — |
| 2014-08-05 | $51.63 | $94.95 | 108,200 | — | — |
| 2014-08-04 | $52.11 | $95.83 | 113,300 | — | — |
| 2014-08-01 | $51.62 | $94.93 | 225,900 | — | — |
| 2014-07-31 | $51.78 | $95.22 | 207,400 | — | — |
| 2014-07-30 | $53.47 | $98.33 | 154,700 | — | — |
| 2014-07-29 | $53.90 | $99.12 | 159,200 | — | — |
| 2014-07-28 | $55.31 | $101.72 | 148,100 | — | — |
| 2014-07-25 | $55.45 | $101.97 | 241,300 | — | — |
| 2014-07-24 | $57.25 | $105.28 | 169,300 | — | — |
| 2014-07-23 | $57.87 | $106.42 | 72,300 | — | — |
| 2014-07-22 | $58.15 | $106.94 | 75,400 | — | — |
| 2014-07-21 | $57.56 | $105.85 | 51,000 | — | — |
| 2014-07-18 | $57.98 | $106.63 | 132,900 | — | — |
| 2014-07-17 | $57.08 | $104.97 | 103,200 | — | — |
| 2014-07-16 | $58.34 | $107.29 | 123,100 | — | — |
| 2014-07-15 | $58.53 | $107.64 | 66,600 | — | — |
| 2014-07-14 | $59.30 | $109.05 | 53,800 | — | — |
| 2014-07-11 | $58.94 | $108.39 | 94,700 | — | — |
| 2014-07-10 | $60.22 | $110.75 | 103,400 | — | — |
| 2014-07-09 | $60.41 | $111.10 | 96,800 | — | — |
| 2014-07-08 | $60.75 | $111.72 | 221,700 | — | — |
| 2014-07-07 | $60.75 | $111.72 | 91,400 | — | — |
| 2014-07-03 | $61.02 | $112.22 | 46,200 | — | — |
| 2014-07-02 | $60.20 | $110.71 | 139,600 | — | — |
| 2014-07-01 | $59.66 | $109.72 | 204,000 | — | — |
| 2014-06-30 | $57.48 | $105.71 | 112,500 | — | — |
| 2014-06-27 | $57.61 | $105.95 | 157,700 | — | — |
| 2014-06-26 | $57.78 | $106.26 | 87,600 | — | — |
| 2014-06-25 | $58.58 | $107.73 | 128,900 | — | — |
| 2014-06-24 | $57.80 | $106.30 | 156,500 | — | — |
| 2014-06-23 | $56.87 | $104.58 | 64,100 | — | — |
| 2014-06-20 | $57.09 | $104.99 | 198,100 | — | — |
| 2014-06-19 | $56.39 | $103.70 | 78,300 | — | — |
| 2014-06-18 | $56.45 | $103.81 | 121,600 | — | — |
| 2014-06-17 | $56.72 | $104.31 | 217,700 | — | — |
| 2014-06-16 | $55.16 | $101.44 | 281,800 | — | — |
| 2014-06-13 | $55.12 | $101.37 | 148,400 | — | — |
| 2014-06-12 | $55.40 | $101.88 | 130,600 | — | — |
| 2014-06-11 | $56.60 | $104.09 | 51,500 | — | — |
| 2014-06-10 | $56.79 | $104.44 | 99,400 | — | — |
| 2014-06-09 | $57.34 | $105.45 | 85,800 | — | — |
| 2014-06-06 | $56.33 | $103.59 | 76,300 | — | — |
| 2014-06-05 | $55.57 | $102.19 | 90,400 | — | — |
| 2014-06-04 | $54.17 | $99.62 | 70,000 | — | — |
| 2014-06-03 | $53.55 | $98.48 | 81,700 | — | — |
| 2014-06-02 | $53.67 | $98.70 | 117,200 | — | — |
| 2014-05-30 | $54.66 | $100.52 | 85,200 | — | — |
| 2014-05-29 | $54.48 | $100.19 | 76,200 | — | — |
| 2014-05-28 | $54.31 | $99.88 | 78,200 | — | — |
| 2014-05-27 | $54.28 | $99.82 | 91,400 | — | — |
| 2014-05-23 | $53.24 | $97.91 | 108,600 | — | — |
| 2014-05-22 | $51.29 | $94.32 | 51,800 | — | — |
| 2014-05-21 | $50.82 | $93.46 | 74,600 | — | — |
| 2014-05-20 | $50.59 | $93.04 | 136,200 | — | — |
| 2014-05-19 | $52.44 | $96.44 | 73,700 | — | — |
| 2014-05-16 | $51.86 | $95.37 | 93,500 | — | — |
| 2014-05-15 | $51.66 | $94.43 | 98,200 | — | — |
| 2014-05-14 | $52.88 | $96.66 | 176,700 | — | — |
| 2014-05-13 | $54.03 | $98.77 | 159,900 | — | — |
| 2014-05-12 | $54.04 | $98.78 | 157,400 | — | — |
| 2014-05-09 | $52.57 | $96.10 | 149,000 | — | — |
| 2014-05-08 | $51.21 | $93.61 | 91,000 | — | — |
| 2014-05-07 | $50.98 | $93.19 | 86,500 | — | — |
| 2014-05-06 | $50.63 | $92.55 | 116,000 | — | — |
| 2014-05-05 | $51.79 | $94.67 | 86,100 | — | — |
| 2014-05-02 | $51.65 | $94.42 | 96,200 | — | — |
| 2014-05-01 | $52.05 | $95.15 | 123,800 | — | — |
| 2014-04-30 | $52.75 | $96.43 | 129,900 | — | — |
| 2014-04-29 | $52.98 | $96.85 | 96,800 | — | — |
| 2014-04-28 | $55.09 | $100.70 | 255,700 | — | — |
| 2014-04-25 | $54.79 | $100.16 | 186,300 | — | — |
| 2014-04-24 | $54.26 | $99.19 | 156,000 | — | — |
| 2014-04-23 | $55.27 | $101.03 | 367,800 | — | — |
| 2014-04-22 | $56.30 | $102.92 | 112,600 | — | — |
| 2014-04-21 | $55.68 | $101.78 | 76,300 | — | — |
| 2014-04-17 | $56.50 | $103.28 | 82,400 | — | — |
| 2014-04-16 | $56.33 | $102.97 | 66,700 | — | — |
| 2014-04-15 | $56.03 | $102.42 | 122,800 | — | — |
| 2014-04-14 | $55.60 | $101.64 | 135,300 | — | — |
| 2014-04-11 | $55.15 | $100.81 | 117,300 | — | — |
| 2014-04-10 | $55.50 | $101.45 | 174,900 | — | — |
| 2014-04-09 | $56.00 | $102.37 | 118,400 | — | — |
| 2014-04-08 | $55.51 | $101.47 | 188,200 | — | — |
| 2014-04-07 | $55.61 | $101.65 | 86,100 | — | — |
| 2014-04-04 | $56.56 | $103.39 | 115,000 | — | — |
| 2014-04-03 | $58.45 | $106.85 | 127,200 | — | — |
| 2014-04-02 | $58.23 | $106.44 | 105,000 | — | — |
| 2014-04-01 | $58.26 | $106.50 | 148,600 | — | — |
| 2014-03-31 | $57.00 | $104.20 | 130,000 | — | — |
| 2014-03-28 | $56.01 | $102.39 | 97,700 | — | — |
| 2014-03-27 | $55.88 | $102.15 | 134,600 | — | — |
| 2014-03-26 | $55.89 | $102.17 | 115,300 | — | — |
| 2014-03-25 | $57.26 | $104.67 | 174,600 | — | — |
| 2014-03-24 | $56.70 | $103.65 | 258,200 | — | — |
| 2014-03-21 | $56.60 | $103.46 | 411,300 | — | — |
| 2014-03-20 | $55.64 | $101.71 | 217,300 | — | — |
| 2014-03-19 | $54.89 | $100.34 | 232,300 | — | — |
| 2014-03-18 | $54.38 | $99.41 | 102,000 | — | — |
| 2014-03-17 | $53.61 | $98.00 | 95,400 | — | — |
| 2014-03-14 | $53.14 | $97.14 | 76,300 | — | — |
| 2014-03-13 | $53.04 | $96.96 | 89,000 | — | — |
| 2014-03-12 | $53.22 | $97.29 | 94,000 | — | — |
| 2014-03-11 | $53.21 | $97.27 | 203,100 | — | — |
| 2014-03-10 | $54.14 | $98.97 | 80,500 | — | — |
| 2014-03-07 | $53.84 | $98.42 | 109,300 | — | — |
| 2014-03-06 | $53.15 | $97.16 | 237,600 | — | — |
| 2014-03-05 | $52.42 | $95.82 | 86,300 | — | — |
| 2014-03-04 | $52.69 | $96.32 | 214,600 | — | — |
| 2014-03-03 | $51.67 | $94.45 | 166,500 | — | — |
| 2014-02-28 | $51.45 | $94.05 | 170,800 | — | — |
| 2014-02-27 | $51.99 | $95.04 | 104,200 | — | — |
| 2014-02-26 | $51.69 | $94.49 | 150,100 | — | — |
| 2014-02-25 | $51.28 | $93.74 | 154,900 | — | — |
| 2014-02-24 | $51.50 | $94.14 | 142,300 | — | — |
| 2014-02-21 | $51.70 | $94.51 | 185,200 | — | — |
| 2014-02-20 | $51.96 | $94.98 | 131,600 | — | — |
| 2014-02-19 | $51.77 | $94.63 | 160,400 | — | — |
| 2014-02-18 | $53.42 | $97.65 | 154,300 | — | — |
| 2014-02-14 | $52.92 | $96.74 | 94,900 | — | — |
| 2014-02-13 | $53.54 | $97.87 | 187,600 | — | — |
| 2014-02-12 | $52.60 | $96.15 | 235,400 | — | — |
| 2014-02-11 | $49.25 | $89.48 | 183,000 | — | — |
| 2014-02-10 | $48.02 | $87.25 | 86,800 | — | — |
| 2014-02-07 | $48.12 | $87.43 | 92,500 | — | — |
| 2014-02-06 | $47.80 | $86.85 | 104,800 | — | — |
| 2014-02-05 | $47.34 | $86.01 | 113,000 | — | — |
| 2014-02-04 | $47.59 | $86.46 | 205,400 | — | — |
| 2014-02-03 | $47.31 | $85.96 | 268,600 | — | — |
| 2014-01-31 | $50.38 | $91.53 | 170,800 | — | — |
| 2014-01-30 | $52.12 | $94.69 | 110,800 | — | — |
| 2014-01-29 | $50.81 | $92.31 | 153,200 | — | — |
| 2014-01-28 | $52.20 | $94.84 | 185,000 | — | — |
| 2014-01-27 | $52.06 | $94.59 | 132,800 | — | — |
| 2014-01-24 | $52.21 | $94.86 | 159,700 | — | — |
| 2014-01-23 | $53.84 | $97.82 | 132,100 | — | — |
| 2014-01-22 | $54.46 | $98.95 | 107,700 | — | — |
| 2014-01-21 | $54.08 | $98.26 | 122,400 | — | — |
| 2014-01-17 | $53.59 | $97.36 | 135,300 | — | — |
| 2014-01-16 | $53.06 | $96.40 | 76,900 | — | — |
| 2014-01-15 | $52.56 | $95.49 | 99,600 | — | — |
| 2014-01-14 | $51.84 | $94.19 | 142,800 | — | — |
| 2014-01-13 | $51.21 | $93.04 | 125,400 | — | — |
| 2014-01-10 | $51.49 | $93.55 | 133,500 | — | — |
| 2014-01-09 | $51.18 | $92.99 | 132,900 | — | — |
| 2014-01-08 | $51.02 | $92.70 | 107,900 | — | — |
| 2014-01-07 | $50.95 | $92.57 | 176,500 | — | — |
| 2014-01-06 | $50.79 | $92.28 | 135,000 | — | — |
| 2014-01-03 | $51.30 | $93.20 | 102,500 | — | — |
| 2014-01-02 | $50.62 | $91.97 | 77,200 | — | — |