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 | $40.08 | $78.32 | 63,300 | — | — |
| 2014-12-30 | $40.48 | $79.10 | 47,400 | — | — |
| 2014-12-29 | $40.67 | $79.47 | 65,700 | — | — |
| 2014-12-26 | $40.38 | $78.91 | 72,000 | — | — |
| 2014-12-24 | $40.47 | $79.08 | 35,200 | — | — |
| 2014-12-23 | $40.51 | $79.16 | 116,800 | — | — |
| 2014-12-22 | $40.36 | $78.87 | 104,200 | — | — |
| 2014-12-19 | $39.99 | $78.14 | 227,500 | — | — |
| 2014-12-18 | $40.18 | $78.51 | 76,400 | — | — |
| 2014-12-17 | $39.87 | $77.91 | 105,100 | — | — |
| 2014-12-16 | $38.13 | $74.51 | 111,500 | — | — |
| 2014-12-15 | $37.16 | $72.61 | 101,500 | — | — |
| 2014-12-12 | $37.02 | $72.34 | 90,800 | — | — |
| 2014-12-11 | $37.87 | $74.00 | 103,500 | — | — |
| 2014-12-10 | $38.16 | $74.57 | 118,400 | — | — |
| 2014-12-09 | $40.28 | $78.71 | 125,700 | — | — |
| 2014-12-08 | $40.90 | $79.92 | 90,700 | — | — |
| 2014-12-05 | $41.26 | $80.63 | 81,200 | — | — |
| 2014-12-04 | $40.93 | $79.98 | 93,800 | — | — |
| 2014-12-03 | $41.06 | $80.23 | 78,200 | — | — |
| 2014-12-02 | $40.67 | $79.47 | 90,800 | — | — |
| 2014-12-01 | $40.83 | $79.79 | 127,100 | — | — |
| 2014-11-28 | $41.40 | $80.90 | 25,200 | — | — |
| 2014-11-26 | $42.68 | $83.40 | 61,200 | — | — |
| 2014-11-25 | $42.36 | $82.77 | 79,100 | — | — |
| 2014-11-24 | $43.31 | $84.28 | 59,600 | — | — |
| 2014-11-21 | $43.20 | $84.07 | 62,600 | — | — |
| 2014-11-20 | $43.65 | $84.94 | 56,600 | — | — |
| 2014-11-19 | $43.41 | $84.47 | 58,200 | — | — |
| 2014-11-18 | $43.93 | $85.49 | 72,500 | — | — |
| 2014-11-17 | $43.76 | $85.16 | 67,700 | — | — |
| 2014-11-14 | $43.22 | $84.10 | 52,700 | — | — |
| 2014-11-13 | $43.89 | $85.41 | 29,900 | — | — |
| 2014-11-12 | $44.61 | $86.81 | 42,200 | — | — |
| 2014-11-11 | $43.87 | $85.37 | 51,200 | — | — |
| 2014-11-10 | $43.59 | $84.82 | 82,500 | — | — |
| 2014-11-07 | $43.52 | $84.69 | 128,300 | — | — |
| 2014-11-06 | $44.51 | $86.61 | 73,700 | — | — |
| 2014-11-05 | $43.98 | $85.58 | 164,000 | — | — |
| 2014-11-04 | $43.46 | $84.57 | 76,800 | — | — |
| 2014-11-03 | $43.80 | $85.23 | 57,100 | — | — |
| 2014-10-31 | $44.28 | $86.17 | 125,400 | — | — |
| 2014-10-30 | $44.27 | $86.15 | 75,000 | — | — |
| 2014-10-29 | $43.47 | $84.59 | 55,200 | — | — |
| 2014-10-28 | $43.94 | $85.51 | 132,100 | — | — |
| 2014-10-27 | $42.89 | $83.46 | 50,300 | — | — |
| 2014-10-24 | $43.47 | $84.59 | 64,100 | — | — |
| 2014-10-23 | $43.80 | $85.23 | 126,300 | — | — |
| 2014-10-22 | $43.96 | $85.54 | 116,100 | — | — |
| 2014-10-21 | $46.21 | $89.92 | 87,500 | — | — |
| 2014-10-20 | $45.86 | $89.24 | 92,000 | — | — |
| 2014-10-17 | $45.30 | $88.15 | 62,800 | — | — |
| 2014-10-16 | $46.25 | $90.00 | 85,100 | — | — |
| 2014-10-15 | $46.66 | $90.80 | 104,400 | — | — |
| 2014-10-14 | $44.81 | $87.20 | 97,400 | — | — |
| 2014-10-13 | $43.11 | $83.89 | 101,300 | — | — |
| 2014-10-10 | $42.42 | $82.55 | 62,100 | — | — |
| 2014-10-09 | $42.71 | $83.11 | 57,800 | — | — |
| 2014-10-08 | $44.02 | $85.66 | 71,100 | — | — |
| 2014-10-07 | $43.04 | $83.75 | 59,500 | — | — |
| 2014-10-06 | $43.42 | $84.49 | 49,300 | — | — |
| 2014-10-03 | $43.34 | $84.34 | 70,500 | — | — |
| 2014-10-02 | $43.60 | $84.84 | 65,600 | — | — |
| 2014-10-01 | $43.63 | $84.90 | 141,800 | — | — |
| 2014-09-30 | $44.38 | $86.36 | 111,000 | — | — |
| 2014-09-29 | $45.16 | $87.88 | 53,800 | — | — |
| 2014-09-26 | $45.65 | $88.83 | 51,500 | — | — |
| 2014-09-25 | $45.09 | $87.74 | 67,300 | — | — |
| 2014-09-24 | $45.08 | $87.72 | 39,500 | — | — |
| 2014-09-23 | $45.03 | $87.63 | 48,400 | — | — |
| 2014-09-22 | $45.56 | $88.66 | 54,000 | — | — |
| 2014-09-19 | $45.45 | $88.44 | 91,500 | — | — |
| 2014-09-18 | $46.21 | $89.92 | 34,700 | — | — |
| 2014-09-17 | $46.23 | $89.96 | 37,100 | — | — |
| 2014-09-16 | $46.56 | $90.60 | 43,600 | — | — |
| 2014-09-15 | $46.80 | $91.07 | 79,500 | — | — |
| 2014-09-12 | $47.11 | $91.67 | 50,700 | — | — |
| 2014-09-11 | $47.58 | $92.59 | 49,300 | — | — |
| 2014-09-10 | $47.86 | $93.13 | 54,100 | — | — |
| 2014-09-09 | $47.52 | $92.47 | 71,800 | — | — |
| 2014-09-08 | $47.97 | $93.35 | 38,500 | — | — |
| 2014-09-05 | $47.73 | $92.88 | 89,400 | — | — |
| 2014-09-04 | $47.82 | $93.06 | 101,600 | — | — |
| 2014-09-03 | $47.77 | $92.96 | 114,700 | — | — |
| 2014-09-02 | $47.87 | $93.15 | 169,400 | — | — |
| 2014-08-29 | $48.29 | $93.97 | 48,400 | — | — |
| 2014-08-28 | $47.86 | $93.13 | 25,000 | — | — |
| 2014-08-27 | $48.06 | $93.52 | 27,900 | — | — |
| 2014-08-26 | $48.07 | $93.21 | 116,200 | — | — |
| 2014-08-25 | $48.24 | $93.54 | 65,400 | — | — |
| 2014-08-22 | $48.19 | $93.44 | 39,300 | — | — |
| 2014-08-21 | $48.42 | $93.89 | 65,000 | — | — |
| 2014-08-20 | $47.55 | $92.20 | 54,400 | — | — |
| 2014-08-19 | $48.96 | $94.94 | 38,900 | — | — |
| 2014-08-18 | $49.29 | $95.58 | 36,300 | — | — |
| 2014-08-15 | $48.82 | $94.67 | 58,600 | — | — |
| 2014-08-14 | $48.89 | $94.80 | 21,500 | — | — |
| 2014-08-13 | $49.04 | $95.09 | 50,000 | — | — |
| 2014-08-12 | $49.22 | $95.44 | 45,200 | — | — |
| 2014-08-11 | $49.30 | $95.60 | 42,300 | — | — |
| 2014-08-08 | $49.13 | $95.27 | 60,300 | — | — |
| 2014-08-07 | $48.69 | $94.41 | 46,000 | — | — |
| 2014-08-06 | $49.00 | $95.01 | 49,700 | — | — |
| 2014-08-05 | $49.05 | $95.11 | 54,200 | — | — |
| 2014-08-04 | $49.41 | $95.81 | 72,400 | — | — |
| 2014-08-01 | $48.43 | $93.91 | 100,900 | — | — |
| 2014-07-31 | $48.12 | $93.31 | 82,700 | — | — |
| 2014-07-30 | $49.34 | $95.67 | 48,600 | — | — |
| 2014-07-29 | $49.60 | $96.18 | 57,300 | — | — |
| 2014-07-28 | $49.96 | $96.88 | 64,900 | — | — |
| 2014-07-25 | $49.88 | $96.72 | 108,800 | — | — |
| 2014-07-24 | $50.77 | $98.45 | 70,100 | — | — |
| 2014-07-23 | $51.07 | $99.03 | 91,200 | — | — |
| 2014-07-22 | $51.53 | $99.92 | 55,000 | — | — |
| 2014-07-21 | $51.15 | $99.18 | 31,600 | — | — |
| 2014-07-18 | $51.16 | $99.20 | 63,000 | — | — |
| 2014-07-17 | $50.43 | $97.79 | 75,200 | — | — |
| 2014-07-16 | $51.45 | $99.77 | 44,100 | — | — |
| 2014-07-15 | $51.96 | $100.75 | 47,100 | — | — |
| 2014-07-14 | $52.44 | $101.69 | 34,700 | — | — |
| 2014-07-11 | $52.80 | $102.38 | 64,400 | — | — |
| 2014-07-10 | $53.27 | $103.29 | 74,700 | — | — |
| 2014-07-09 | $53.61 | $103.95 | 60,900 | — | — |
| 2014-07-08 | $53.91 | $104.54 | 96,900 | — | — |
| 2014-07-07 | $53.74 | $104.21 | 94,500 | — | — |
| 2014-07-03 | $53.55 | $103.84 | 40,000 | — | — |
| 2014-07-02 | $53.12 | $103.00 | 50,300 | — | — |
| 2014-07-01 | $53.08 | $102.93 | 105,500 | — | — |
| 2014-06-30 | $52.86 | $102.50 | 76,600 | — | — |
| 2014-06-27 | $52.35 | $101.51 | 128,800 | — | — |
| 2014-06-26 | $52.07 | $100.97 | 45,600 | — | — |
| 2014-06-25 | $52.10 | $101.03 | 51,400 | — | — |
| 2014-06-24 | $52.11 | $101.05 | 79,900 | — | — |
| 2014-06-23 | $52.03 | $100.89 | 77,800 | — | — |
| 2014-06-20 | $52.34 | $101.49 | 128,600 | — | — |
| 2014-06-19 | $52.49 | $101.78 | 56,200 | — | — |
| 2014-06-18 | $52.25 | $101.32 | 43,900 | — | — |
| 2014-06-17 | $52.83 | $102.44 | 41,600 | — | — |
| 2014-06-16 | $52.36 | $101.53 | 44,300 | — | — |
| 2014-06-13 | $52.65 | $102.09 | 58,900 | — | — |
| 2014-06-12 | $52.68 | $102.15 | 43,600 | — | — |
| 2014-06-11 | $53.54 | $103.82 | 33,800 | — | — |
| 2014-06-10 | $54.05 | $104.81 | 32,700 | — | — |
| 2014-06-09 | $54.17 | $105.04 | 40,000 | — | — |
| 2014-06-06 | $53.93 | $104.57 | 44,000 | — | — |
| 2014-06-05 | $53.36 | $103.47 | 80,700 | — | — |
| 2014-06-04 | $51.56 | $99.98 | 40,200 | — | — |
| 2014-06-03 | $51.17 | $99.22 | 77,500 | — | — |
| 2014-06-02 | $52.42 | $101.65 | 61,000 | — | — |
| 2014-05-30 | $53.52 | $103.78 | 42,400 | — | — |
| 2014-05-29 | $53.70 | $104.13 | 43,000 | — | — |
| 2014-05-28 | $53.77 | $104.26 | 53,000 | — | — |
| 2014-05-27 | $53.56 | $103.53 | 82,700 | — | — |
| 2014-05-23 | $52.01 | $100.53 | 57,700 | — | — |
| 2014-05-22 | $51.85 | $100.22 | 58,100 | — | — |
| 2014-05-21 | $51.72 | $99.97 | 39,200 | — | — |
| 2014-05-20 | $52.00 | $100.51 | 82,800 | — | — |
| 2014-05-19 | $53.02 | $102.48 | 64,500 | — | — |
| 2014-05-16 | $52.52 | $101.52 | 99,600 | — | — |
| 2014-05-15 | $52.16 | $100.82 | 107,700 | — | — |
| 2014-05-14 | $53.18 | $102.79 | 79,200 | — | — |
| 2014-05-13 | $54.52 | $105.38 | 61,700 | — | — |
| 2014-05-12 | $56.09 | $108.42 | 55,500 | — | — |
| 2014-05-09 | $55.02 | $106.35 | 63,300 | — | — |
| 2014-05-08 | $54.18 | $104.73 | 78,800 | — | — |
| 2014-05-07 | $55.37 | $107.03 | 101,700 | — | — |
| 2014-05-06 | $54.38 | $105.11 | 106,600 | — | — |
| 2014-05-05 | $55.51 | $107.30 | 81,200 | — | — |
| 2014-05-02 | $56.90 | $109.98 | 51,200 | — | — |
| 2014-05-01 | $57.46 | $111.07 | 83,300 | — | — |
| 2014-04-30 | $57.83 | $111.78 | 119,600 | — | — |
| 2014-04-29 | $57.57 | $111.28 | 79,000 | — | — |
| 2014-04-28 | $58.86 | $113.77 | 66,700 | — | — |
| 2014-04-25 | $59.35 | $114.72 | 50,600 | — | — |
| 2014-04-24 | $60.57 | $117.08 | 50,500 | — | — |
| 2014-04-23 | $60.87 | $117.66 | 55,800 | — | — |
| 2014-04-22 | $61.47 | $118.82 | 89,700 | — | — |
| 2014-04-21 | $61.53 | $118.93 | 21,100 | — | — |
| 2014-04-17 | $61.04 | $117.99 | 49,100 | — | — |
| 2014-04-16 | $61.06 | $118.02 | 35,600 | — | — |
| 2014-04-15 | $60.79 | $117.50 | 59,500 | — | — |
| 2014-04-14 | $60.88 | $117.68 | 38,300 | — | — |
| 2014-04-11 | $60.81 | $117.54 | 50,400 | — | — |
| 2014-04-10 | $62.34 | $120.50 | 43,900 | — | — |
| 2014-04-09 | $63.45 | $122.64 | 79,600 | — | — |
| 2014-04-08 | $63.82 | $123.36 | 52,000 | — | — |
| 2014-04-07 | $63.76 | $123.24 | 64,600 | — | — |
| 2014-04-04 | $65.00 | $125.64 | 87,800 | — | — |
| 2014-04-03 | $66.19 | $127.94 | 134,500 | — | — |
| 2014-04-02 | $66.47 | $128.48 | 129,100 | — | — |
| 2014-04-01 | $65.85 | $127.28 | 61,800 | — | — |
| 2014-03-31 | $64.56 | $124.79 | 38,600 | — | — |
| 2014-03-28 | $63.59 | $122.91 | 37,400 | — | — |
| 2014-03-27 | $63.43 | $122.61 | 31,300 | — | — |
| 2014-03-26 | $63.39 | $122.53 | 63,000 | — | — |
| 2014-03-25 | $64.01 | $123.73 | 39,700 | — | — |
| 2014-03-24 | $64.11 | $123.92 | 54,300 | — | — |
| 2014-03-21 | $64.26 | $124.21 | 162,200 | — | — |
| 2014-03-20 | $63.43 | $122.61 | 45,800 | — | — |
| 2014-03-19 | $62.35 | $120.52 | 25,600 | — | — |
| 2014-03-18 | $62.63 | $121.06 | 113,100 | — | — |
| 2014-03-17 | $62.99 | $121.75 | 54,000 | — | — |
| 2014-03-14 | $62.24 | $120.30 | 38,100 | — | — |
| 2014-03-13 | $62.05 | $119.94 | 34,700 | — | — |
| 2014-03-12 | $62.41 | $120.63 | 36,200 | — | — |
| 2014-03-11 | $61.97 | $119.78 | 40,200 | — | — |
| 2014-03-10 | $62.25 | $120.32 | 79,100 | — | — |
| 2014-03-07 | $62.59 | $120.98 | 28,800 | — | — |
| 2014-03-06 | $62.29 | $120.40 | 56,400 | — | — |
| 2014-03-05 | $61.68 | $119.22 | 34,600 | — | — |
| 2014-03-04 | $61.48 | $118.84 | 163,400 | — | — |
| 2014-03-03 | $60.23 | $116.42 | 74,700 | — | — |
| 2014-02-28 | $60.80 | $117.52 | 44,900 | — | — |
| 2014-02-27 | $60.14 | $116.25 | 33,700 | — | — |
| 2014-02-26 | $60.00 | $115.98 | 34,300 | — | — |
| 2014-02-25 | $59.58 | $114.83 | 41,600 | — | — |
| 2014-02-24 | $59.49 | $114.66 | 43,500 | — | — |
| 2014-02-21 | $59.73 | $115.12 | 75,600 | — | — |
| 2014-02-20 | $60.84 | $117.26 | 48,400 | — | — |
| 2014-02-19 | $59.97 | $115.59 | 65,900 | — | — |
| 2014-02-18 | $61.12 | $117.80 | 105,800 | — | — |
| 2014-02-14 | $63.20 | $121.81 | 47,400 | — | — |
| 2014-02-13 | $63.50 | $122.39 | 60,500 | — | — |
| 2014-02-12 | $62.23 | $119.94 | 57,600 | — | — |
| 2014-02-11 | $62.02 | $119.54 | 86,000 | — | — |
| 2014-02-10 | $61.79 | $119.09 | 89,300 | — | — |
| 2014-02-07 | $61.95 | $119.40 | 48,100 | — | — |
| 2014-02-06 | $61.95 | $119.40 | 54,300 | — | — |
| 2014-02-05 | $62.01 | $119.52 | 71,600 | — | — |
| 2014-02-04 | $62.18 | $119.85 | 64,600 | — | — |
| 2014-02-03 | $62.35 | $120.17 | 116,000 | — | — |
| 2014-01-31 | $63.39 | $122.18 | 100,000 | — | — |
| 2014-01-30 | $63.88 | $123.12 | 85,100 | — | — |
| 2014-01-29 | $63.41 | $122.22 | 75,000 | — | — |
| 2014-01-28 | $63.56 | $122.51 | 58,600 | — | — |
| 2014-01-27 | $63.59 | $122.56 | 76,000 | — | — |
| 2014-01-24 | $63.86 | $123.08 | 97,500 | — | — |
| 2014-01-23 | $64.16 | $123.66 | 55,400 | — | — |
| 2014-01-22 | $63.92 | $123.20 | 32,700 | — | — |
| 2014-01-21 | $63.22 | $121.85 | 40,600 | — | — |
| 2014-01-17 | $63.35 | $122.10 | 35,800 | — | — |
| 2014-01-16 | $63.83 | $123.03 | 31,800 | — | — |
| 2014-01-15 | $64.18 | $123.70 | 31,400 | — | — |
| 2014-01-14 | $63.47 | $122.33 | 50,700 | — | — |
| 2014-01-13 | $63.37 | $122.14 | 45,600 | — | — |
| 2014-01-10 | $63.70 | $122.78 | 39,600 | — | — |
| 2014-01-09 | $64.09 | $123.53 | 64,600 | — | — |
| 2014-01-08 | $64.28 | $123.89 | 92,700 | — | — |
| 2014-01-07 | $64.75 | $124.80 | 33,400 | — | — |
| 2014-01-06 | $64.77 | $124.84 | 47,400 | — | — |
| 2014-01-03 | $64.90 | $125.09 | 50,600 | — | — |
| 2014-01-02 | $65.14 | $125.55 | 43,200 | — | — |