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 | $49.90 | $156.73 | 80,500 | — | — |
| 2014-12-30 | $50.82 | $159.62 | 102,300 | — | — |
| 2014-12-29 | $52.46 | $164.77 | 122,400 | — | — |
| 2014-12-26 | $50.81 | $159.59 | 89,700 | — | — |
| 2014-12-24 | $50.03 | $157.14 | 56,900 | — | — |
| 2014-12-23 | $49.56 | $155.66 | 89,400 | — | — |
| 2014-12-22 | $49.31 | $154.87 | 114,700 | — | — |
| 2014-12-19 | $49.16 | $154.40 | 258,000 | — | — |
| 2014-12-18 | $49.43 | $155.25 | 110,700 | — | — |
| 2014-12-17 | $48.92 | $153.65 | 154,700 | — | — |
| 2014-12-16 | $47.64 | $149.63 | 174,000 | — | — |
| 2014-12-15 | $46.32 | $145.48 | 72,800 | — | — |
| 2014-12-12 | $46.98 | $147.56 | 70,000 | — | — |
| 2014-12-11 | $47.80 | $150.13 | 62,200 | — | — |
| 2014-12-10 | $47.30 | $148.56 | 74,100 | — | — |
| 2014-12-09 | $48.54 | $152.46 | 139,100 | — | — |
| 2014-12-08 | $47.21 | $148.28 | 73,800 | — | — |
| 2014-12-05 | $47.18 | $148.18 | 75,700 | — | — |
| 2014-12-04 | $47.24 | $148.37 | 94,500 | — | — |
| 2014-12-03 | $47.43 | $148.97 | 71,800 | — | — |
| 2014-12-02 | $47.16 | $148.12 | 84,300 | — | — |
| 2014-12-01 | $46.62 | $146.43 | 106,700 | — | — |
| 2014-11-28 | $46.51 | $146.08 | 85,800 | — | — |
| 2014-11-26 | $46.81 | $147.02 | 93,400 | — | — |
| 2014-11-25 | $46.28 | $145.36 | 63,400 | — | — |
| 2014-11-24 | $46.40 | $145.73 | 80,900 | — | — |
| 2014-11-21 | $46.59 | $146.33 | 69,500 | — | — |
| 2014-11-20 | $46.34 | $145.55 | 38,500 | — | — |
| 2014-11-19 | $46.30 | $145.42 | 116,300 | — | — |
| 2014-11-18 | $46.19 | $145.07 | 46,700 | — | — |
| 2014-11-17 | $46.22 | $145.17 | 75,100 | — | — |
| 2014-11-14 | $46.13 | $144.89 | 67,300 | — | — |
| 2014-11-13 | $46.72 | $146.74 | 76,500 | — | — |
| 2014-11-12 | $47.09 | $147.90 | 67,700 | — | — |
| 2014-11-11 | $47.49 | $149.16 | 69,500 | — | — |
| 2014-11-10 | $47.60 | $149.50 | 92,200 | — | — |
| 2014-11-07 | $47.14 | $148.06 | 87,900 | — | — |
| 2014-11-06 | $47.13 | $148.03 | 132,800 | — | — |
| 2014-11-05 | $46.84 | $147.12 | 165,800 | — | — |
| 2014-11-04 | $46.97 | $147.52 | 111,600 | — | — |
| 2014-11-03 | $46.91 | $147.34 | 123,300 | — | — |
| 2014-10-31 | $46.93 | $147.40 | 124,200 | — | — |
| 2014-10-30 | $46.87 | $147.21 | 112,200 | — | — |
| 2014-10-29 | $46.08 | $144.73 | 105,300 | — | — |
| 2014-10-28 | $46.72 | $145.28 | 121,900 | — | — |
| 2014-10-27 | $45.92 | $142.79 | 91,900 | — | — |
| 2014-10-24 | $45.76 | $142.29 | 59,100 | — | — |
| 2014-10-23 | $45.46 | $141.36 | 102,500 | — | — |
| 2014-10-22 | $45.11 | $140.27 | 102,300 | — | — |
| 2014-10-21 | $45.12 | $140.30 | 102,100 | — | — |
| 2014-10-20 | $44.94 | $139.74 | 112,800 | — | — |
| 2014-10-17 | $44.42 | $138.13 | 101,800 | — | — |
| 2014-10-16 | $44.50 | $138.38 | 141,500 | — | — |
| 2014-10-15 | $44.57 | $138.59 | 132,100 | — | — |
| 2014-10-14 | $44.67 | $138.90 | 150,000 | — | — |
| 2014-10-13 | $43.86 | $136.39 | 130,400 | — | — |
| 2014-10-10 | $43.69 | $135.86 | 119,700 | — | — |
| 2014-10-09 | $43.21 | $134.36 | 134,300 | — | — |
| 2014-10-08 | $43.95 | $136.67 | 149,200 | — | — |
| 2014-10-07 | $42.99 | $133.68 | 118,400 | — | — |
| 2014-10-06 | $42.81 | $133.12 | 79,800 | — | — |
| 2014-10-03 | $42.74 | $132.90 | 73,000 | — | — |
| 2014-10-02 | $42.65 | $132.62 | 76,900 | — | — |
| 2014-10-01 | $42.40 | $131.85 | 121,500 | — | — |
| 2014-09-30 | $42.25 | $131.38 | 120,600 | — | — |
| 2014-09-29 | $42.71 | $132.81 | 65,700 | — | — |
| 2014-09-26 | $42.58 | $132.41 | 112,100 | — | — |
| 2014-09-25 | $42.54 | $132.28 | 121,000 | — | — |
| 2014-09-24 | $42.84 | $133.21 | 142,500 | — | — |
| 2014-09-23 | $42.45 | $132.00 | 115,800 | — | — |
| 2014-09-22 | $43.11 | $134.05 | 80,700 | — | — |
| 2014-09-19 | $43.33 | $134.74 | 181,900 | — | — |
| 2014-09-18 | $43.48 | $135.20 | 91,900 | — | — |
| 2014-09-17 | $43.64 | $135.70 | 71,200 | — | — |
| 2014-09-16 | $43.89 | $136.48 | 68,300 | — | — |
| 2014-09-15 | $43.73 | $135.98 | 64,900 | — | — |
| 2014-09-12 | $43.82 | $136.26 | 69,600 | — | — |
| 2014-09-11 | $44.85 | $139.46 | 38,800 | — | — |
| 2014-09-10 | $44.53 | $138.47 | 73,500 | — | — |
| 2014-09-09 | $44.75 | $139.15 | 84,900 | — | — |
| 2014-09-08 | $45.19 | $140.52 | 68,900 | — | — |
| 2014-09-05 | $45.46 | $141.36 | 67,200 | — | — |
| 2014-09-04 | $45.08 | $140.18 | 47,600 | — | — |
| 2014-09-03 | $45.16 | $140.43 | 64,800 | — | — |
| 2014-09-02 | $45.10 | $140.24 | 93,300 | — | — |
| 2014-08-29 | $45.46 | $141.36 | 44,500 | — | — |
| 2014-08-28 | $45.27 | $140.77 | 81,300 | — | — |
| 2014-08-27 | $45.33 | $140.96 | 86,900 | — | — |
| 2014-08-26 | $45.00 | $139.93 | 78,200 | — | — |
| 2014-08-25 | $44.92 | $139.68 | 53,900 | — | — |
| 2014-08-22 | $44.71 | $139.03 | 65,600 | — | — |
| 2014-08-21 | $44.89 | $139.59 | 80,500 | — | — |
| 2014-08-20 | $44.69 | $138.97 | 56,700 | — | — |
| 2014-08-19 | $44.76 | $139.18 | 98,500 | — | — |
| 2014-08-18 | $44.52 | $138.44 | 77,000 | — | — |
| 2014-08-15 | $44.42 | $138.13 | 98,100 | — | — |
| 2014-08-14 | $44.20 | $137.44 | 48,400 | — | — |
| 2014-08-13 | $43.77 | $136.11 | 57,900 | — | — |
| 2014-08-12 | $43.40 | $134.96 | 67,700 | — | — |
| 2014-08-11 | $43.66 | $135.76 | 112,600 | — | — |
| 2014-08-08 | $43.50 | $135.27 | 137,100 | — | — |
| 2014-08-07 | $42.20 | $131.22 | 143,000 | — | — |
| 2014-08-06 | $41.97 | $130.51 | 187,700 | — | — |
| 2014-08-05 | $42.60 | $132.47 | 168,100 | — | — |
| 2014-08-04 | $43.36 | $134.83 | 207,800 | — | — |
| 2014-08-01 | $43.07 | $133.93 | 99,800 | — | — |
| 2014-07-31 | $43.22 | $134.40 | 110,900 | — | — |
| 2014-07-30 | $44.09 | $137.10 | 89,300 | — | — |
| 2014-07-29 | $44.69 | $138.97 | 149,200 | — | — |
| 2014-07-28 | $45.35 | $139.59 | 364,900 | — | — |
| 2014-07-25 | $45.12 | $138.88 | 109,400 | — | — |
| 2014-07-24 | $45.71 | $140.70 | 80,500 | — | — |
| 2014-07-23 | $45.65 | $140.51 | 89,700 | — | — |
| 2014-07-22 | $46.02 | $141.65 | 86,300 | — | — |
| 2014-07-21 | $46.19 | $142.17 | 168,500 | — | — |
| 2014-07-18 | $46.34 | $142.64 | 164,600 | — | — |
| 2014-07-17 | $45.94 | $141.40 | 180,600 | — | — |
| 2014-07-16 | $46.57 | $143.34 | 67,700 | — | — |
| 2014-07-15 | $46.53 | $143.22 | 56,000 | — | — |
| 2014-07-14 | $46.57 | $143.34 | 75,600 | — | — |
| 2014-07-11 | $46.56 | $143.31 | 109,400 | — | — |
| 2014-07-10 | $46.64 | $143.56 | 91,700 | — | — |
| 2014-07-09 | $46.78 | $143.99 | 165,200 | — | — |
| 2014-07-08 | $47.09 | $144.94 | 225,900 | — | — |
| 2014-07-07 | $46.12 | $141.96 | 70,800 | — | — |
| 2014-07-03 | $46.03 | $141.68 | 64,500 | — | — |
| 2014-07-02 | $46.26 | $142.39 | 111,800 | — | — |
| 2014-07-01 | $46.94 | $144.48 | 184,000 | — | — |
| 2014-06-30 | $47.15 | $145.13 | 163,900 | — | — |
| 2014-06-27 | $47.03 | $144.76 | 153,400 | — | — |
| 2014-06-26 | $46.64 | $143.56 | 51,600 | — | — |
| 2014-06-25 | $46.69 | $143.71 | 73,900 | — | — |
| 2014-06-24 | $46.35 | $142.67 | 113,500 | — | — |
| 2014-06-23 | $46.33 | $142.60 | 124,800 | — | — |
| 2014-06-20 | $46.19 | $142.17 | 214,100 | — | — |
| 2014-06-19 | $46.11 | $141.93 | 56,000 | — | — |
| 2014-06-18 | $45.98 | $141.53 | 89,700 | — | — |
| 2014-06-17 | $45.49 | $140.02 | 122,400 | — | — |
| 2014-06-16 | $45.40 | $139.74 | 89,600 | — | — |
| 2014-06-13 | $45.09 | $138.79 | 50,100 | — | — |
| 2014-06-12 | $44.94 | $138.33 | 67,000 | — | — |
| 2014-06-11 | $44.84 | $138.02 | 145,500 | — | — |
| 2014-06-10 | $45.32 | $139.50 | 144,000 | — | — |
| 2014-06-09 | $45.97 | $141.50 | 110,200 | — | — |
| 2014-06-06 | $45.93 | $141.37 | 145,100 | — | — |
| 2014-06-05 | $45.84 | $141.10 | 125,600 | — | — |
| 2014-06-04 | $44.97 | $138.42 | 67,900 | — | — |
| 2014-06-03 | $44.94 | $138.33 | 81,500 | — | — |
| 2014-06-02 | $45.07 | $138.73 | 81,700 | — | — |
| 2014-05-30 | $45.27 | $139.34 | 76,700 | — | — |
| 2014-05-29 | $45.13 | $138.91 | 111,400 | — | — |
| 2014-05-28 | $45.08 | $138.76 | 121,300 | — | — |
| 2014-05-27 | $45.19 | $139.10 | 230,400 | — | — |
| 2014-05-23 | $44.52 | $137.03 | 116,000 | — | — |
| 2014-05-22 | $44.22 | $136.11 | 73,300 | — | — |
| 2014-05-21 | $44.05 | $135.59 | 89,500 | — | — |
| 2014-05-20 | $43.97 | $135.34 | 141,000 | — | — |
| 2014-05-19 | $44.11 | $135.77 | 60,100 | — | — |
| 2014-05-16 | $44.58 | $137.22 | 122,300 | — | — |
| 2014-05-15 | $44.20 | $136.05 | 112,300 | — | — |
| 2014-05-14 | $43.87 | $135.03 | 98,400 | — | — |
| 2014-05-13 | $43.80 | $134.82 | 130,300 | — | — |
| 2014-05-12 | $44.23 | $136.14 | 158,400 | — | — |
| 2014-05-09 | $44.02 | $135.49 | 101,200 | — | — |
| 2014-05-08 | $43.66 | $134.39 | 107,400 | — | — |
| 2014-05-07 | $44.22 | $136.11 | 96,800 | — | — |
| 2014-05-06 | $43.40 | $133.59 | 121,100 | — | — |
| 2014-05-05 | $44.01 | $135.46 | 140,900 | — | — |
| 2014-05-02 | $43.13 | $132.76 | 129,000 | — | — |
| 2014-05-01 | $44.36 | $136.54 | 144,200 | — | — |
| 2014-04-30 | $44.27 | $136.26 | 305,700 | — | — |
| 2014-04-29 | $44.51 | $137.00 | 117,800 | — | — |
| 2014-04-28 | $44.71 | $137.62 | 163,400 | — | — |
| 2014-04-25 | $44.67 | $136.08 | 137,300 | — | — |
| 2014-04-24 | $44.53 | $135.65 | 67,600 | — | — |
| 2014-04-23 | $44.66 | $136.05 | 106,700 | — | — |
| 2014-04-22 | $44.80 | $136.48 | 169,600 | — | — |
| 2014-04-21 | $44.70 | $136.17 | 107,400 | — | — |
| 2014-04-17 | $44.53 | $135.65 | 98,400 | — | — |
| 2014-04-16 | $44.50 | $135.56 | 83,900 | — | — |
| 2014-04-15 | $44.58 | $135.81 | 132,100 | — | — |
| 2014-04-14 | $44.25 | $134.80 | 95,400 | — | — |
| 2014-04-11 | $44.00 | $134.04 | 87,500 | — | — |
| 2014-04-10 | $44.18 | $134.59 | 132,300 | — | — |
| 2014-04-09 | $44.35 | $135.10 | 90,400 | — | — |
| 2014-04-08 | $44.41 | $135.29 | 80,700 | — | — |
| 2014-04-07 | $43.76 | $133.31 | 137,400 | — | — |
| 2014-04-04 | $43.90 | $133.73 | 181,600 | — | — |
| 2014-04-03 | $44.08 | $134.28 | 124,000 | — | — |
| 2014-04-02 | $44.09 | $134.31 | 65,700 | — | — |
| 2014-04-01 | $44.08 | $134.28 | 105,500 | — | — |
| 2014-03-31 | $44.01 | $134.07 | 150,100 | — | — |
| 2014-03-28 | $43.68 | $133.06 | 109,600 | — | — |
| 2014-03-27 | $43.69 | $133.09 | 83,800 | — | — |
| 2014-03-26 | $43.66 | $133.00 | 218,500 | — | — |
| 2014-03-25 | $43.73 | $133.22 | 129,800 | — | — |
| 2014-03-24 | $43.42 | $132.27 | 122,800 | — | — |
| 2014-03-21 | $42.91 | $130.72 | 307,300 | — | — |
| 2014-03-20 | $42.66 | $129.96 | 83,600 | — | — |
| 2014-03-19 | $42.89 | $130.66 | 104,300 | — | — |
| 2014-03-18 | $43.49 | $132.48 | 138,600 | — | — |
| 2014-03-17 | $43.23 | $131.69 | 118,300 | — | — |
| 2014-03-14 | $43.18 | $131.54 | 134,700 | — | — |
| 2014-03-13 | $42.66 | $129.96 | 125,300 | — | — |
| 2014-03-12 | $42.10 | $128.25 | 104,200 | — | — |
| 2014-03-11 | $41.69 | $127.00 | 82,800 | — | — |
| 2014-03-10 | $42.09 | $128.22 | 135,100 | — | — |
| 2014-03-07 | $42.10 | $128.25 | 90,600 | — | — |
| 2014-03-06 | $42.11 | $128.28 | 104,900 | — | — |
| 2014-03-05 | $42.20 | $128.55 | 85,200 | — | — |
| 2014-03-04 | $42.73 | $130.17 | 259,300 | — | — |
| 2014-03-03 | $42.01 | $127.98 | 209,000 | — | — |
| 2014-02-28 | $42.87 | $130.60 | 367,000 | — | — |
| 2014-02-27 | $41.74 | $127.15 | 102,500 | — | — |
| 2014-02-26 | $41.78 | $127.28 | 85,500 | — | — |
| 2014-02-25 | $41.83 | $127.43 | 121,900 | — | — |
| 2014-02-24 | $41.82 | $127.40 | 126,600 | — | — |
| 2014-02-21 | $41.94 | $127.76 | 129,800 | — | — |
| 2014-02-20 | $41.88 | $127.58 | 89,500 | — | — |
| 2014-02-19 | $41.52 | $126.48 | 113,600 | — | — |
| 2014-02-18 | $42.40 | $129.16 | 99,600 | — | — |
| 2014-02-14 | $42.39 | $129.13 | 124,800 | — | — |
| 2014-02-13 | $42.25 | $128.71 | 122,500 | — | — |
| 2014-02-12 | $41.20 | $125.51 | 82,200 | — | — |
| 2014-02-11 | $41.39 | $126.09 | 123,400 | — | — |
| 2014-02-10 | $41.11 | $125.23 | 134,000 | — | — |
| 2014-02-07 | $40.54 | $123.50 | 75,500 | — | — |
| 2014-02-06 | $40.63 | $123.77 | 139,600 | — | — |
| 2014-02-05 | $40.42 | $123.13 | 168,400 | — | — |
| 2014-02-04 | $40.36 | $122.95 | 149,000 | — | — |
| 2014-02-03 | $40.85 | $124.44 | 197,300 | — | — |
| 2014-01-31 | $41.56 | $126.61 | 147,800 | — | — |
| 2014-01-30 | $41.49 | $126.39 | 148,600 | — | — |
| 2014-01-29 | $41.08 | $125.14 | 198,400 | — | — |
| 2014-01-28 | $41.50 | $125.02 | 139,300 | — | — |
| 2014-01-27 | $41.67 | $125.53 | 169,900 | — | — |
| 2014-01-24 | $42.34 | $127.55 | 119,500 | — | — |
| 2014-01-23 | $42.75 | $128.79 | 108,000 | — | — |
| 2014-01-22 | $42.58 | $128.27 | 60,000 | — | — |
| 2014-01-21 | $42.64 | $128.46 | 88,100 | — | — |
| 2014-01-17 | $42.12 | $126.89 | 99,600 | — | — |
| 2014-01-16 | $41.89 | $126.20 | 100,800 | — | — |
| 2014-01-15 | $41.80 | $125.93 | 87,600 | — | — |
| 2014-01-14 | $41.93 | $126.32 | 72,900 | — | — |
| 2014-01-13 | $41.74 | $125.74 | 173,300 | — | — |
| 2014-01-10 | $42.10 | $126.83 | 229,000 | — | — |
| 2014-01-09 | $42.00 | $126.53 | 116,100 | — | — |
| 2014-01-08 | $41.95 | $126.38 | 140,100 | — | — |
| 2014-01-07 | $42.10 | $126.83 | 145,600 | — | — |
| 2014-01-06 | $41.76 | $125.80 | 204,600 | — | — |
| 2014-01-03 | $42.18 | $127.07 | 101,600 | — | — |
| 2014-01-02 | $42.14 | $126.95 | 114,300 | — | — |