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 | $35.48 | $170.97 | 1,052,400 | — | — |
| 2014-12-30 | $35.83 | $172.65 | 929,100 | — | — |
| 2014-12-29 | $36.67 | $176.70 | 868,500 | — | — |
| 2014-12-26 | $35.88 | $172.89 | 492,700 | — | — |
| 2014-12-24 | $35.45 | $170.82 | 339,100 | — | — |
| 2014-12-23 | $35.06 | $168.94 | 1,071,900 | — | — |
| 2014-12-22 | $34.99 | $168.61 | 718,400 | — | — |
| 2014-12-19 | $34.81 | $167.74 | 1,785,200 | — | — |
| 2014-12-18 | $35.02 | $168.75 | 989,800 | — | — |
| 2014-12-17 | $34.34 | $165.47 | 1,189,900 | — | — |
| 2014-12-16 | $33.39 | $160.90 | 2,045,700 | — | — |
| 2014-12-15 | $33.22 | $160.08 | 2,836,900 | — | — |
| 2014-12-12 | $34.32 | $165.38 | 1,513,800 | — | — |
| 2014-12-11 | $34.84 | $167.88 | 1,194,200 | — | — |
| 2014-12-10 | $34.82 | $167.79 | 1,570,200 | — | — |
| 2014-12-09 | $35.82 | $172.60 | 1,114,400 | — | — |
| 2014-12-08 | $35.58 | $171.45 | 1,581,800 | — | — |
| 2014-12-05 | $35.53 | $171.21 | 1,281,600 | — | — |
| 2014-12-04 | $35.42 | $170.68 | 1,083,400 | — | — |
| 2014-12-03 | $35.61 | $171.59 | 1,071,800 | — | — |
| 2014-12-02 | $35.62 | $171.64 | 991,700 | — | — |
| 2014-12-01 | $35.13 | $169.28 | 1,765,800 | — | — |
| 2014-11-28 | $35.69 | $171.98 | 938,900 | — | — |
| 2014-11-26 | $36.18 | $174.34 | 833,500 | — | — |
| 2014-11-25 | $36.52 | $175.98 | 684,400 | — | — |
| 2014-11-24 | $36.60 | $176.36 | 495,300 | — | — |
| 2014-11-21 | $36.93 | $177.95 | 520,200 | — | — |
| 2014-11-20 | $36.80 | $177.33 | 552,900 | — | — |
| 2014-11-19 | $37.01 | $178.34 | 733,600 | — | — |
| 2014-11-18 | $36.96 | $178.10 | 1,032,100 | — | — |
| 2014-11-17 | $36.69 | $176.80 | 653,400 | — | — |
| 2014-11-14 | $36.35 | $175.16 | 840,000 | — | — |
| 2014-11-13 | $36.43 | $175.54 | 1,199,800 | — | — |
| 2014-11-12 | $37.43 | $180.36 | 820,800 | — | — |
| 2014-11-11 | $37.77 | $182.00 | 492,100 | — | — |
| 2014-11-10 | $37.83 | $182.29 | 986,400 | — | — |
| 2014-11-07 | $37.72 | $181.76 | 1,123,200 | — | — |
| 2014-11-06 | $37.33 | $179.88 | 1,906,000 | — | — |
| 2014-11-05 | $37.42 | $180.31 | 1,149,800 | — | — |
| 2014-11-04 | $37.06 | $178.58 | 1,105,300 | — | — |
| 2014-11-03 | $37.33 | $179.88 | 1,375,800 | — | — |
| 2014-10-31 | $37.29 | $179.69 | 1,031,800 | — | — |
| 2014-10-30 | $37.22 | $179.35 | 1,106,400 | — | — |
| 2014-10-29 | $36.74 | $177.04 | 1,456,700 | — | — |
| 2014-10-28 | $37.03 | $178.44 | 2,125,400 | — | — |
| 2014-10-27 | $36.95 | $178.05 | 902,100 | — | — |
| 2014-10-24 | $36.82 | $177.42 | 788,900 | — | — |
| 2014-10-23 | $36.89 | $177.76 | 938,500 | — | — |
| 2014-10-22 | $36.60 | $176.36 | 1,165,600 | — | — |
| 2014-10-21 | $36.63 | $176.51 | 1,024,900 | — | — |
| 2014-10-20 | $36.22 | $174.53 | 1,951,700 | — | — |
| 2014-10-17 | $35.60 | $171.54 | 2,119,300 | — | — |
| 2014-10-16 | $34.45 | $166.00 | 2,402,200 | — | — |
| 2014-10-15 | $33.93 | $163.50 | 3,955,500 | — | — |
| 2014-10-14 | $34.78 | $167.59 | 3,393,200 | — | — |
| 2014-10-13 | $35.20 | $169.62 | 1,827,000 | — | — |
| 2014-10-10 | $35.82 | $172.60 | 1,159,200 | — | — |
| 2014-10-09 | $36.05 | $173.71 | 1,114,900 | — | — |
| 2014-10-08 | $37.13 | $178.92 | 1,455,100 | — | — |
| 2014-10-07 | $36.97 | $176.94 | 1,237,700 | — | — |
| 2014-10-06 | $37.20 | $178.04 | 941,000 | — | — |
| 2014-10-03 | $37.13 | $177.71 | 519,200 | — | — |
| 2014-10-02 | $36.79 | $176.08 | 730,500 | — | — |
| 2014-10-01 | $36.85 | $176.37 | 1,289,000 | — | — |
| 2014-09-30 | $37.11 | $177.61 | 1,255,900 | — | — |
| 2014-09-29 | $37.10 | $177.56 | 1,016,600 | — | — |
| 2014-09-26 | $36.95 | $176.85 | 1,338,800 | — | — |
| 2014-09-25 | $36.83 | $176.27 | 2,049,900 | — | — |
| 2014-09-24 | $36.36 | $174.02 | 2,151,700 | — | — |
| 2014-09-23 | $35.50 | $169.91 | 852,000 | — | — |
| 2014-09-22 | $35.78 | $171.25 | 1,059,700 | — | — |
| 2014-09-19 | $36.26 | $173.54 | 1,912,500 | — | — |
| 2014-09-18 | $35.95 | $172.06 | 514,100 | — | — |
| 2014-09-17 | $36.26 | $173.54 | 645,000 | — | — |
| 2014-09-16 | $36.47 | $174.55 | 853,700 | — | — |
| 2014-09-15 | $36.30 | $173.73 | 408,000 | — | — |
| 2014-09-12 | $36.22 | $173.35 | 769,600 | — | — |
| 2014-09-11 | $36.99 | $177.04 | 518,000 | — | — |
| 2014-09-10 | $36.74 | $175.84 | 407,700 | — | — |
| 2014-09-09 | $36.93 | $176.75 | 430,200 | — | — |
| 2014-09-08 | $37.32 | $178.62 | 497,500 | — | — |
| 2014-09-05 | $37.69 | $180.39 | 612,900 | — | — |
| 2014-09-04 | $37.48 | $179.38 | 1,176,400 | — | — |
| 2014-09-03 | $37.28 | $178.42 | 414,200 | — | — |
| 2014-09-02 | $37.03 | $177.23 | 1,161,300 | — | — |
| 2014-08-29 | $37.52 | $179.57 | 581,000 | — | — |
| 2014-08-28 | $37.21 | $178.09 | 323,200 | — | — |
| 2014-08-27 | $37.02 | $177.18 | 555,500 | — | — |
| 2014-08-26 | $36.56 | $174.98 | 394,000 | — | — |
| 2014-08-25 | $36.88 | $176.51 | 531,400 | — | — |
| 2014-08-22 | $36.72 | $175.74 | 575,000 | — | — |
| 2014-08-21 | $36.75 | $175.89 | 454,700 | — | — |
| 2014-08-20 | $36.72 | $175.74 | 881,200 | — | — |
| 2014-08-19 | $36.46 | $174.50 | 1,379,700 | — | — |
| 2014-08-18 | $35.91 | $171.87 | 1,067,600 | — | — |
| 2014-08-15 | $36.08 | $172.68 | 1,509,600 | — | — |
| 2014-08-14 | $35.81 | $171.39 | 1,025,100 | — | — |
| 2014-08-13 | $35.81 | $171.39 | 766,200 | — | — |
| 2014-08-12 | $35.53 | $170.05 | 622,600 | — | — |
| 2014-08-11 | $35.48 | $169.81 | 1,158,100 | — | — |
| 2014-08-08 | $35.30 | $168.95 | 2,683,200 | — | — |
| 2014-08-07 | $34.99 | $167.46 | 1,751,200 | — | — |
| 2014-08-06 | $35.13 | $168.13 | 993,300 | — | — |
| 2014-08-05 | $35.65 | $170.62 | 661,200 | — | — |
| 2014-08-04 | $36.07 | $172.63 | 1,032,900 | — | — |
| 2014-08-01 | $36.07 | $172.63 | 1,470,500 | — | — |
| 2014-07-31 | $35.95 | $172.06 | 922,200 | — | — |
| 2014-07-30 | $36.85 | $176.37 | 952,900 | — | — |
| 2014-07-29 | $37.37 | $178.86 | 1,209,500 | — | — |
| 2014-07-28 | $37.51 | $179.53 | 1,293,500 | — | — |
| 2014-07-25 | $36.97 | $176.94 | 578,300 | — | — |
| 2014-07-24 | $37.42 | $179.10 | 718,000 | — | — |
| 2014-07-23 | $37.51 | $179.53 | 360,700 | — | — |
| 2014-07-22 | $37.65 | $180.20 | 518,400 | — | — |
| 2014-07-21 | $37.64 | $180.15 | 442,700 | — | — |
| 2014-07-18 | $37.73 | $180.58 | 724,000 | — | — |
| 2014-07-17 | $37.15 | $177.80 | 831,100 | — | — |
| 2014-07-16 | $37.37 | $178.86 | 918,600 | — | — |
| 2014-07-15 | $37.47 | $179.33 | 463,000 | — | — |
| 2014-07-14 | $37.31 | $178.57 | 986,000 | — | — |
| 2014-07-11 | $37.42 | $179.10 | 651,000 | — | — |
| 2014-07-10 | $37.67 | $180.29 | 446,400 | — | — |
| 2014-07-09 | $37.46 | $179.29 | 496,800 | — | — |
| 2014-07-08 | $37.65 | $180.20 | 643,400 | — | — |
| 2014-07-07 | $37.99 | $180.75 | 704,700 | — | — |
| 2014-07-03 | $38.06 | $181.08 | 573,100 | — | — |
| 2014-07-02 | $38.31 | $182.27 | 1,061,500 | — | — |
| 2014-07-01 | $39.08 | $185.93 | 1,593,900 | — | — |
| 2014-06-30 | $39.08 | $185.93 | 1,186,400 | — | — |
| 2014-06-27 | $38.67 | $183.98 | 2,340,600 | — | — |
| 2014-06-26 | $38.36 | $182.51 | 868,400 | — | — |
| 2014-06-25 | $38.01 | $180.84 | 729,100 | — | — |
| 2014-06-24 | $37.83 | $179.99 | 893,100 | — | — |
| 2014-06-23 | $37.56 | $178.70 | 753,300 | — | — |
| 2014-06-20 | $37.42 | $178.03 | 777,000 | — | — |
| 2014-06-19 | $37.49 | $178.37 | 748,400 | — | — |
| 2014-06-18 | $37.05 | $176.27 | 652,200 | — | — |
| 2014-06-17 | $36.58 | $174.04 | 1,020,300 | — | — |
| 2014-06-16 | $36.80 | $175.08 | 731,300 | — | — |
| 2014-06-13 | $36.31 | $172.75 | 388,000 | — | — |
| 2014-06-12 | $36.27 | $172.56 | 589,200 | — | — |
| 2014-06-11 | $36.24 | $172.42 | 459,400 | — | — |
| 2014-06-10 | $36.54 | $173.85 | 413,300 | — | — |
| 2014-06-09 | $36.74 | $174.80 | 418,600 | — | — |
| 2014-06-06 | $36.93 | $175.70 | 530,500 | — | — |
| 2014-06-05 | $36.90 | $175.56 | 631,800 | — | — |
| 2014-06-04 | $36.58 | $174.04 | 1,105,800 | — | — |
| 2014-06-03 | $36.55 | $173.90 | 543,100 | — | — |
| 2014-06-02 | $36.63 | $174.28 | 463,600 | — | — |
| 2014-05-30 | $36.73 | $174.75 | 741,900 | — | — |
| 2014-05-29 | $36.57 | $173.99 | 455,600 | — | — |
| 2014-05-28 | $36.56 | $173.94 | 1,107,500 | — | — |
| 2014-05-27 | $36.17 | $172.09 | 1,190,900 | — | — |
| 2014-05-23 | $35.87 | $170.66 | 858,200 | — | — |
| 2014-05-22 | $36.00 | $171.28 | 1,321,900 | — | — |
| 2014-05-21 | $35.35 | $168.19 | 1,435,200 | — | — |
| 2014-05-20 | $35.26 | $167.76 | 697,800 | — | — |
| 2014-05-19 | $35.22 | $167.57 | 729,800 | — | — |
| 2014-05-16 | $35.64 | $169.57 | 648,500 | — | — |
| 2014-05-15 | $35.73 | $169.99 | 966,000 | — | — |
| 2014-05-14 | $36.05 | $171.52 | 510,200 | — | — |
| 2014-05-13 | $35.91 | $170.85 | 820,600 | — | — |
| 2014-05-12 | $35.90 | $170.80 | 765,600 | — | — |
| 2014-05-09 | $36.15 | $171.99 | 823,900 | — | — |
| 2014-05-08 | $36.70 | $174.61 | 1,371,700 | — | — |
| 2014-05-07 | $36.53 | $173.80 | 874,600 | — | — |
| 2014-05-06 | $36.18 | $172.13 | 875,200 | — | — |
| 2014-05-05 | $36.56 | $173.94 | 795,600 | — | — |
| 2014-05-02 | $36.30 | $172.71 | 846,400 | — | — |
| 2014-05-01 | $36.95 | $175.80 | 1,468,200 | — | — |
| 2014-04-30 | $37.33 | $177.61 | 1,427,800 | — | — |
| 2014-04-29 | $36.82 | $175.18 | 912,400 | — | — |
| 2014-04-28 | $37.20 | $176.99 | 676,500 | — | — |
| 2014-04-25 | $37.12 | $176.61 | 900,900 | — | — |
| 2014-04-24 | $37.13 | $176.65 | 627,500 | — | — |
| 2014-04-23 | $36.93 | $175.70 | 671,200 | — | — |
| 2014-04-22 | $36.90 | $175.56 | 734,300 | — | — |
| 2014-04-21 | $36.47 | $173.51 | 535,200 | — | — |
| 2014-04-17 | $36.45 | $173.42 | 682,700 | — | — |
| 2014-04-16 | $36.76 | $174.89 | 871,600 | — | — |
| 2014-04-15 | $36.63 | $174.28 | 1,218,300 | — | — |
| 2014-04-14 | $36.24 | $172.42 | 916,400 | — | — |
| 2014-04-11 | $36.32 | $172.80 | 1,567,400 | — | — |
| 2014-04-10 | $36.13 | $171.90 | 931,300 | — | — |
| 2014-04-09 | $36.33 | $172.85 | 1,813,700 | — | — |
| 2014-04-08 | $35.98 | $171.18 | 1,872,100 | — | — |
| 2014-04-07 | $35.45 | $167.59 | 1,533,900 | — | — |
| 2014-04-04 | $36.28 | $171.51 | 1,319,800 | — | — |
| 2014-04-03 | $36.43 | $172.22 | 745,400 | — | — |
| 2014-04-02 | $36.49 | $172.51 | 1,332,300 | — | — |
| 2014-04-01 | $36.71 | $173.55 | 1,869,200 | — | — |
| 2014-03-31 | $36.76 | $173.78 | 635,500 | — | — |
| 2014-03-28 | $36.39 | $172.04 | 690,500 | — | — |
| 2014-03-27 | $36.14 | $170.85 | 811,800 | — | — |
| 2014-03-26 | $36.03 | $170.33 | 607,200 | — | — |
| 2014-03-25 | $36.29 | $171.56 | 857,800 | — | — |
| 2014-03-24 | $36.06 | $170.47 | 679,300 | — | — |
| 2014-03-21 | $35.98 | $170.10 | 1,605,000 | — | — |
| 2014-03-20 | $35.87 | $169.58 | 505,900 | — | — |
| 2014-03-19 | $36.07 | $170.52 | 944,900 | — | — |
| 2014-03-18 | $36.58 | $172.93 | 902,300 | — | — |
| 2014-03-17 | $36.70 | $173.50 | 730,100 | — | — |
| 2014-03-14 | $36.29 | $171.56 | 990,700 | — | — |
| 2014-03-13 | $36.11 | $170.71 | 1,493,100 | — | — |
| 2014-03-12 | $35.69 | $168.73 | 830,000 | — | — |
| 2014-03-11 | $35.41 | $167.40 | 753,200 | — | — |
| 2014-03-10 | $35.47 | $167.69 | 657,900 | — | — |
| 2014-03-07 | $35.48 | $167.73 | 675,100 | — | — |
| 2014-03-06 | $35.51 | $167.87 | 723,900 | — | — |
| 2014-03-05 | $35.57 | $168.16 | 869,100 | — | — |
| 2014-03-04 | $35.81 | $169.29 | 909,500 | — | — |
| 2014-03-03 | $35.56 | $168.11 | 688,000 | — | — |
| 2014-02-28 | $36.00 | $170.19 | 842,300 | — | — |
| 2014-02-27 | $36.00 | $170.19 | 863,200 | — | — |
| 2014-02-26 | $36.04 | $170.38 | 1,456,200 | — | — |
| 2014-02-25 | $36.22 | $171.23 | 1,385,600 | — | — |
| 2014-02-24 | $35.97 | $170.05 | 1,185,700 | — | — |
| 2014-02-21 | $36.37 | $171.94 | 1,677,800 | — | — |
| 2014-02-20 | $36.17 | $170.99 | 918,200 | — | — |
| 2014-02-19 | $35.58 | $168.21 | 805,900 | — | — |
| 2014-02-18 | $35.97 | $170.05 | 985,500 | — | — |
| 2014-02-14 | $35.69 | $168.73 | 776,200 | — | — |
| 2014-02-13 | $35.17 | $166.27 | 996,400 | — | — |
| 2014-02-12 | $34.87 | $164.85 | 730,400 | — | — |
| 2014-02-11 | $34.76 | $164.33 | 584,500 | — | — |
| 2014-02-10 | $34.36 | $162.44 | 566,200 | — | — |
| 2014-02-07 | $34.22 | $161.78 | 1,011,200 | — | — |
| 2014-02-06 | $33.72 | $159.41 | 520,700 | — | — |
| 2014-02-05 | $33.32 | $157.52 | 1,174,200 | — | — |
| 2014-02-04 | $33.18 | $156.86 | 1,313,800 | — | — |
| 2014-02-03 | $33.30 | $157.43 | 2,371,400 | — | — |
| 2014-01-31 | $34.07 | $161.07 | 1,148,300 | — | — |
| 2014-01-30 | $33.99 | $160.69 | 1,028,400 | — | — |
| 2014-01-29 | $33.55 | $158.61 | 930,900 | — | — |
| 2014-01-28 | $33.69 | $159.27 | 750,400 | — | — |
| 2014-01-27 | $33.67 | $159.18 | 1,130,000 | — | — |
| 2014-01-24 | $33.63 | $158.99 | 1,096,100 | — | — |
| 2014-01-23 | $34.22 | $161.78 | 1,140,200 | — | — |
| 2014-01-22 | $34.38 | $162.53 | 861,000 | — | — |
| 2014-01-21 | $34.36 | $162.44 | 728,700 | — | — |
| 2014-01-17 | $34.11 | $161.26 | 653,600 | — | — |
| 2014-01-16 | $33.87 | $160.12 | 649,900 | — | — |
| 2014-01-15 | $33.84 | $159.98 | 688,300 | — | — |
| 2014-01-14 | $33.80 | $159.79 | 803,100 | — | — |
| 2014-01-13 | $33.58 | $158.75 | 860,700 | — | — |
| 2014-01-10 | $34.11 | $161.26 | 787,300 | — | — |
| 2014-01-09 | $33.67 | $159.18 | 923,000 | — | — |
| 2014-01-08 | $33.42 | $157.99 | 2,036,600 | — | — |
| 2014-01-07 | $33.78 | $158.63 | 1,166,400 | — | — |
| 2014-01-06 | $33.59 | $157.74 | 1,712,500 | — | — |
| 2014-01-03 | $33.36 | $156.66 | 900,400 | — | — |
| 2014-01-02 | $33.41 | $156.89 | 1,338,300 | — | — |