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 | $34.63 | $135.65 | 348,200 | — | — |
| 2014-12-30 | $34.36 | $134.59 | 287,800 | — | — |
| 2014-12-29 | $34.52 | $135.22 | 306,100 | — | — |
| 2014-12-26 | $34.91 | $136.74 | 211,500 | — | — |
| 2014-12-24 | $35.48 | $138.98 | 226,800 | — | — |
| 2014-12-23 | $35.61 | $139.49 | 305,100 | — | — |
| 2014-12-22 | $35.27 | $138.15 | 387,200 | — | — |
| 2014-12-19 | $34.85 | $136.51 | 792,000 | — | — |
| 2014-12-18 | $35.00 | $137.10 | 584,600 | — | — |
| 2014-12-17 | $34.66 | $135.76 | 620,400 | — | — |
| 2014-12-16 | $34.12 | $133.65 | 274,700 | — | — |
| 2014-12-15 | $34.11 | $133.61 | 421,100 | — | — |
| 2014-12-12 | $34.50 | $135.14 | 702,300 | — | — |
| 2014-12-11 | $34.95 | $136.90 | 369,200 | — | — |
| 2014-12-10 | $35.91 | $140.66 | 278,800 | — | — |
| 2014-12-09 | $37.18 | $145.64 | 290,800 | — | — |
| 2014-12-08 | $37.37 | $146.38 | 437,400 | — | — |
| 2014-12-05 | $38.47 | $150.69 | 323,700 | — | — |
| 2014-12-04 | $36.55 | $143.17 | 347,600 | — | — |
| 2014-12-03 | $37.32 | $146.18 | 253,000 | — | — |
| 2014-12-02 | $36.90 | $144.54 | 581,800 | — | — |
| 2014-12-01 | $37.63 | $147.40 | 369,500 | — | — |
| 2014-11-28 | $38.09 | $149.20 | 134,100 | — | — |
| 2014-11-26 | $39.16 | $153.39 | 201,900 | — | — |
| 2014-11-25 | $38.61 | $151.24 | 376,600 | — | — |
| 2014-11-24 | $38.79 | $151.94 | 259,500 | — | — |
| 2014-11-21 | $38.37 | $150.30 | 410,700 | — | — |
| 2014-11-20 | $39.08 | $153.08 | 209,300 | — | — |
| 2014-11-19 | $39.29 | $153.90 | 659,700 | — | — |
| 2014-11-18 | $38.35 | $150.22 | 397,900 | — | — |
| 2014-11-17 | $37.84 | $148.22 | 293,300 | — | — |
| 2014-11-14 | $37.74 | $147.83 | 235,900 | — | — |
| 2014-11-13 | $37.13 | $145.44 | 268,500 | — | — |
| 2014-11-12 | $37.22 | $145.79 | 154,500 | — | — |
| 2014-11-11 | $37.23 | $145.83 | 251,900 | — | — |
| 2014-11-10 | $37.28 | $146.03 | 200,000 | — | — |
| 2014-11-07 | $36.96 | $144.77 | 286,000 | — | — |
| 2014-11-06 | $37.42 | $146.03 | 313,600 | — | — |
| 2014-11-05 | $37.82 | $147.59 | 410,700 | — | — |
| 2014-11-04 | $38.15 | $148.88 | 785,300 | — | — |
| 2014-11-03 | $39.10 | $152.58 | 683,400 | — | — |
| 2014-10-31 | $41.68 | $162.65 | 837,000 | — | — |
| 2014-10-30 | $42.47 | $165.73 | 1,118,400 | — | — |
| 2014-10-29 | $47.13 | $183.92 | 298,000 | — | — |
| 2014-10-28 | $47.92 | $187.00 | 516,700 | — | — |
| 2014-10-27 | $49.74 | $194.10 | 259,100 | — | — |
| 2014-10-24 | $51.46 | $200.82 | 240,500 | — | — |
| 2014-10-23 | $51.03 | $199.14 | 196,700 | — | — |
| 2014-10-22 | $50.96 | $198.86 | 155,800 | — | — |
| 2014-10-21 | $51.16 | $199.65 | 208,100 | — | — |
| 2014-10-20 | $51.75 | $201.95 | 511,800 | — | — |
| 2014-10-17 | $48.68 | $189.97 | 213,300 | — | — |
| 2014-10-16 | $49.52 | $193.25 | 285,100 | — | — |
| 2014-10-15 | $48.66 | $189.89 | 280,300 | — | — |
| 2014-10-14 | $48.18 | $188.02 | 263,800 | — | — |
| 2014-10-13 | $45.92 | $179.20 | 213,800 | — | — |
| 2014-10-10 | $45.79 | $178.69 | 443,300 | — | — |
| 2014-10-09 | $48.80 | $190.44 | 322,600 | — | — |
| 2014-10-08 | $47.44 | $185.13 | 238,000 | — | — |
| 2014-10-07 | $47.42 | $185.05 | 244,100 | — | — |
| 2014-10-06 | $48.66 | $189.89 | 289,800 | — | — |
| 2014-10-03 | $48.00 | $187.31 | 175,400 | — | — |
| 2014-10-02 | $46.64 | $182.01 | 509,600 | — | — |
| 2014-10-01 | $47.40 | $184.97 | 482,700 | — | — |
| 2014-09-30 | $48.69 | $190.01 | 434,700 | — | — |
| 2014-09-29 | $49.62 | $193.64 | 383,000 | — | — |
| 2014-09-26 | $48.32 | $188.56 | 265,100 | — | — |
| 2014-09-25 | $47.33 | $184.70 | 220,500 | — | — |
| 2014-09-24 | $48.38 | $188.80 | 545,200 | — | — |
| 2014-09-23 | $46.09 | $179.86 | 369,800 | — | — |
| 2014-09-22 | $46.74 | $182.40 | 498,100 | — | — |
| 2014-09-19 | $48.36 | $188.72 | 683,900 | — | — |
| 2014-09-18 | $48.95 | $191.02 | 618,600 | — | — |
| 2014-09-17 | $48.85 | $190.63 | 417,200 | — | — |
| 2014-09-16 | $50.05 | $195.31 | 426,300 | — | — |
| 2014-09-15 | $51.19 | $199.76 | 363,300 | — | — |
| 2014-09-12 | $51.24 | $199.96 | 220,000 | — | — |
| 2014-09-11 | $51.28 | $200.11 | 352,000 | — | — |
| 2014-09-10 | $50.91 | $198.67 | 486,900 | — | — |
| 2014-09-09 | $49.96 | $194.96 | 284,400 | — | — |
| 2014-09-08 | $50.68 | $197.77 | 231,100 | — | — |
| 2014-09-05 | $51.95 | $202.73 | 268,900 | — | — |
| 2014-09-04 | $52.41 | $204.52 | 537,900 | — | — |
| 2014-09-03 | $52.47 | $204.76 | 857,800 | — | — |
| 2014-09-02 | $51.09 | $199.37 | 532,200 | — | — |
| 2014-08-29 | $50.41 | $196.72 | 725,800 | — | — |
| 2014-08-28 | $49.24 | $192.15 | 622,100 | — | — |
| 2014-08-27 | $49.25 | $192.19 | 1,279,800 | — | — |
| 2014-08-26 | $51.03 | $199.14 | 327,300 | — | — |
| 2014-08-25 | $50.46 | $196.91 | 258,700 | — | — |
| 2014-08-22 | $50.80 | $198.24 | 236,400 | — | — |
| 2014-08-21 | $50.55 | $197.27 | 288,200 | — | — |
| 2014-08-20 | $50.44 | $196.84 | 223,200 | — | — |
| 2014-08-19 | $50.66 | $197.69 | 232,400 | — | — |
| 2014-08-18 | $50.10 | $195.51 | 423,200 | — | — |
| 2014-08-15 | $50.30 | $196.29 | 230,100 | — | — |
| 2014-08-14 | $50.86 | $198.47 | 166,800 | — | — |
| 2014-08-13 | $50.71 | $197.89 | 214,300 | — | — |
| 2014-08-12 | $50.67 | $195.98 | 149,600 | — | — |
| 2014-08-11 | $50.87 | $196.75 | 247,200 | — | — |
| 2014-08-08 | $50.99 | $197.21 | 164,900 | — | — |
| 2014-08-07 | $50.79 | $196.44 | 182,500 | — | — |
| 2014-08-06 | $50.62 | $195.78 | 234,600 | — | — |
| 2014-08-05 | $50.39 | $194.89 | 175,100 | — | — |
| 2014-08-04 | $50.32 | $194.62 | 272,000 | — | — |
| 2014-08-01 | $49.70 | $192.23 | 617,700 | — | — |
| 2014-07-31 | $49.96 | $193.23 | 1,078,000 | — | — |
| 2014-07-30 | $51.74 | $200.12 | 2,033,200 | — | — |
| 2014-07-29 | $57.65 | $222.97 | 300,100 | — | — |
| 2014-07-28 | $57.62 | $222.86 | 159,200 | — | — |
| 2014-07-25 | $58.11 | $224.75 | 145,000 | — | — |
| 2014-07-24 | $58.13 | $224.83 | 191,400 | — | — |
| 2014-07-23 | $58.10 | $224.71 | 234,800 | — | — |
| 2014-07-22 | $58.24 | $225.26 | 264,300 | — | — |
| 2014-07-21 | $58.54 | $226.42 | 155,100 | — | — |
| 2014-07-18 | $58.29 | $225.45 | 326,000 | — | — |
| 2014-07-17 | $57.91 | $223.98 | 190,200 | — | — |
| 2014-07-16 | $58.00 | $224.33 | 207,100 | — | — |
| 2014-07-15 | $58.13 | $224.83 | 180,200 | — | — |
| 2014-07-14 | $59.06 | $228.43 | 168,800 | — | — |
| 2014-07-11 | $58.00 | $224.33 | 135,000 | — | — |
| 2014-07-10 | $58.06 | $224.56 | 216,700 | — | — |
| 2014-07-09 | $58.46 | $226.11 | 139,800 | — | — |
| 2014-07-08 | $58.64 | $226.80 | 297,700 | — | — |
| 2014-07-07 | $58.95 | $228.00 | 258,900 | — | — |
| 2014-07-03 | $59.90 | $231.68 | 107,000 | — | — |
| 2014-07-02 | $59.62 | $230.59 | 174,300 | — | — |
| 2014-07-01 | $59.46 | $229.97 | 249,200 | — | — |
| 2014-06-30 | $59.01 | $228.23 | 203,600 | — | — |
| 2014-06-27 | $58.83 | $227.54 | 181,700 | — | — |
| 2014-06-26 | $58.63 | $226.76 | 164,400 | — | — |
| 2014-06-25 | $58.58 | $226.57 | 146,500 | — | — |
| 2014-06-24 | $58.60 | $226.65 | 405,300 | — | — |
| 2014-06-23 | $59.39 | $229.70 | 273,800 | — | — |
| 2014-06-20 | $60.31 | $233.26 | 434,500 | — | — |
| 2014-06-19 | $61.29 | $237.05 | 164,900 | — | — |
| 2014-06-18 | $61.45 | $237.67 | 216,000 | — | — |
| 2014-06-17 | $60.51 | $234.04 | 161,700 | — | — |
| 2014-06-16 | $60.69 | $234.73 | 155,800 | — | — |
| 2014-06-13 | $60.37 | $233.49 | 177,300 | — | — |
| 2014-06-12 | $61.67 | $238.52 | 179,500 | — | — |
| 2014-06-11 | $61.81 | $239.06 | 124,100 | — | — |
| 2014-06-10 | $61.68 | $238.56 | 164,000 | — | — |
| 2014-06-09 | $61.31 | $237.13 | 341,100 | — | — |
| 2014-06-06 | $60.72 | $234.85 | 218,400 | — | — |
| 2014-06-05 | $60.71 | $234.81 | 220,700 | — | — |
| 2014-06-04 | $60.29 | $233.18 | 227,300 | — | — |
| 2014-06-03 | $60.10 | $232.45 | 506,300 | — | — |
| 2014-06-02 | $59.30 | $229.36 | 398,100 | — | — |
| 2014-05-30 | $60.62 | $234.46 | 254,900 | — | — |
| 2014-05-29 | $61.25 | $236.90 | 192,000 | — | — |
| 2014-05-28 | $60.89 | $235.51 | 304,900 | — | — |
| 2014-05-27 | $61.57 | $238.14 | 264,200 | — | — |
| 2014-05-23 | $62.78 | $242.82 | 201,400 | — | — |
| 2014-05-22 | $62.32 | $241.04 | 145,700 | — | — |
| 2014-05-21 | $62.61 | $242.16 | 345,300 | — | — |
| 2014-05-20 | $61.71 | $238.68 | 473,400 | — | — |
| 2014-05-19 | $63.77 | $246.64 | 424,500 | — | — |
| 2014-05-16 | $65.36 | $252.79 | 213,200 | — | — |
| 2014-05-15 | $65.12 | $251.87 | 305,900 | — | — |
| 2014-05-14 | $65.39 | $252.91 | 323,600 | — | — |
| 2014-05-13 | $67.26 | $258.25 | 342,000 | — | — |
| 2014-05-12 | $68.24 | $262.01 | 411,100 | — | — |
| 2014-05-09 | $67.41 | $258.82 | 230,500 | — | — |
| 2014-05-08 | $67.02 | $257.33 | 324,700 | — | — |
| 2014-05-07 | $66.31 | $254.60 | 338,200 | — | — |
| 2014-05-06 | $63.76 | $244.81 | 632,400 | — | — |
| 2014-05-05 | $65.95 | $253.22 | 712,700 | — | — |
| 2014-05-02 | $67.79 | $260.28 | 528,800 | — | — |
| 2014-05-01 | $66.72 | $256.17 | 568,000 | — | — |
| 2014-04-30 | $64.35 | $247.07 | 216,700 | — | — |
| 2014-04-29 | $64.95 | $249.38 | 305,600 | — | — |
| 2014-04-28 | $63.98 | $245.65 | 341,300 | — | — |
| 2014-04-25 | $61.48 | $236.05 | 211,400 | — | — |
| 2014-04-24 | $61.95 | $237.86 | 188,800 | — | — |
| 2014-04-23 | $63.01 | $241.93 | 205,100 | — | — |
| 2014-04-22 | $63.03 | $242.01 | 185,800 | — | — |
| 2014-04-21 | $63.05 | $242.08 | 176,600 | — | — |
| 2014-04-17 | $62.65 | $240.55 | 244,700 | — | — |
| 2014-04-16 | $64.43 | $247.38 | 415,000 | — | — |
| 2014-04-15 | $62.66 | $240.59 | 273,500 | — | — |
| 2014-04-14 | $61.91 | $237.71 | 196,000 | — | — |
| 2014-04-11 | $61.03 | $234.33 | 337,700 | — | — |
| 2014-04-10 | $61.53 | $236.25 | 408,700 | — | — |
| 2014-04-09 | $63.11 | $242.31 | 361,300 | — | — |
| 2014-04-08 | $65.02 | $249.65 | 476,800 | — | — |
| 2014-04-07 | $63.03 | $242.01 | 350,500 | — | — |
| 2014-04-04 | $63.33 | $243.16 | 236,000 | — | — |
| 2014-04-03 | $63.18 | $242.58 | 309,000 | — | — |
| 2014-04-02 | $63.24 | $242.81 | 226,900 | — | — |
| 2014-04-01 | $63.23 | $242.77 | 466,400 | — | — |
| 2014-03-31 | $59.80 | $229.60 | 708,700 | — | — |
| 2014-03-28 | $59.89 | $229.95 | 535,900 | — | — |
| 2014-03-27 | $61.68 | $236.82 | 224,200 | — | — |
| 2014-03-26 | $61.63 | $236.63 | 316,200 | — | — |
| 2014-03-25 | $62.39 | $239.55 | 200,200 | — | — |
| 2014-03-24 | $63.20 | $242.66 | 317,200 | — | — |
| 2014-03-21 | $63.10 | $242.27 | 384,600 | — | — |
| 2014-03-20 | $63.33 | $243.16 | 182,400 | — | — |
| 2014-03-19 | $62.98 | $241.81 | 190,200 | — | — |
| 2014-03-18 | $62.54 | $240.12 | 300,900 | — | — |
| 2014-03-17 | $61.77 | $237.17 | 251,200 | — | — |
| 2014-03-14 | $62.15 | $238.63 | 164,300 | — | — |
| 2014-03-13 | $61.87 | $237.55 | 267,400 | — | — |
| 2014-03-12 | $62.50 | $239.97 | 256,900 | — | — |
| 2014-03-11 | $62.90 | $239.43 | 366,900 | — | — |
| 2014-03-10 | $64.32 | $244.84 | 246,600 | — | — |
| 2014-03-07 | $64.42 | $245.22 | 267,900 | — | — |
| 2014-03-06 | $64.68 | $246.21 | 348,200 | — | — |
| 2014-03-05 | $65.44 | $249.10 | 780,100 | — | — |
| 2014-03-04 | $63.47 | $241.60 | 614,900 | — | — |
| 2014-03-03 | $63.60 | $242.10 | 379,300 | — | — |
| 2014-02-28 | $63.74 | $242.63 | 301,200 | — | — |
| 2014-02-27 | $64.50 | $245.52 | 624,300 | — | — |
| 2014-02-26 | $62.99 | $239.78 | 2,107,000 | — | — |
| 2014-02-25 | $68.37 | $260.26 | 664,800 | — | — |
| 2014-02-24 | $67.59 | $257.29 | 602,500 | — | — |
| 2014-02-21 | $68.32 | $260.07 | 898,700 | — | — |
| 2014-02-20 | $70.00 | $266.46 | 655,800 | — | — |
| 2014-02-19 | $71.00 | $270.27 | 470,400 | — | — |
| 2014-02-18 | $72.86 | $277.35 | 409,000 | — | — |
| 2014-02-14 | $73.44 | $279.56 | 279,800 | — | — |
| 2014-02-13 | $72.76 | $276.97 | 628,500 | — | — |
| 2014-02-12 | $73.65 | $280.35 | 135,200 | — | — |
| 2014-02-11 | $74.20 | $282.45 | 289,400 | — | — |
| 2014-02-10 | $74.73 | $284.47 | 328,200 | — | — |
| 2014-02-07 | $73.96 | $281.53 | 305,200 | — | — |
| 2014-02-06 | $71.50 | $272.17 | 254,500 | — | — |
| 2014-02-05 | $70.88 | $269.81 | 763,300 | — | — |
| 2014-02-04 | $72.78 | $277.04 | 396,500 | — | — |
| 2014-02-03 | $72.21 | $274.87 | 432,300 | — | — |
| 2014-01-31 | $76.17 | $289.95 | 283,200 | — | — |
| 2014-01-30 | $75.80 | $288.54 | 257,200 | — | — |
| 2014-01-29 | $73.81 | $280.96 | 346,700 | — | — |
| 2014-01-28 | $75.18 | $286.18 | 238,500 | — | — |
| 2014-01-27 | $73.59 | $280.13 | 336,900 | — | — |
| 2014-01-24 | $73.85 | $281.12 | 495,600 | — | — |
| 2014-01-23 | $78.05 | $297.10 | 274,200 | — | — |
| 2014-01-22 | $78.50 | $298.82 | 277,900 | — | — |
| 2014-01-21 | $77.67 | $295.66 | 802,300 | — | — |
| 2014-01-17 | $80.34 | $305.82 | 1,078,200 | — | — |
| 2014-01-16 | $84.94 | $323.33 | 329,600 | — | — |
| 2014-01-15 | $84.21 | $320.55 | 449,300 | — | — |
| 2014-01-14 | $83.81 | $319.03 | 718,900 | — | — |
| 2014-01-13 | $82.48 | $313.97 | 604,800 | — | — |
| 2014-01-10 | $80.55 | $306.62 | 378,200 | — | — |
| 2014-01-09 | $80.03 | $304.64 | 411,100 | — | — |
| 2014-01-08 | $78.98 | $300.64 | 665,800 | — | — |
| 2014-01-07 | $76.52 | $291.28 | 507,000 | — | — |
| 2014-01-06 | $74.02 | $281.76 | 318,500 | — | — |
| 2014-01-03 | $73.74 | $280.70 | 427,200 | — | — |
| 2014-01-02 | $73.75 | $280.74 | 373,800 | — | — |