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 | $37.04 | $51.47 | 93,400 | — | — |
| 2014-12-30 | $37.27 | $51.79 | 51,600 | — | — |
| 2014-12-29 | $37.50 | $52.11 | 133,100 | — | — |
| 2014-12-26 | $37.36 | $51.92 | 47,300 | — | — |
| 2014-12-24 | $37.00 | $51.42 | 50,600 | — | — |
| 2014-12-23 | $36.52 | $50.75 | 107,000 | — | — |
| 2014-12-22 | $36.12 | $50.19 | 67,200 | — | — |
| 2014-12-19 | $35.50 | $49.33 | 242,000 | — | — |
| 2014-12-18 | $35.82 | $49.78 | 96,000 | — | — |
| 2014-12-17 | $35.27 | $49.01 | 253,400 | — | — |
| 2014-12-16 | $34.79 | $48.34 | 171,600 | — | — |
| 2014-12-15 | $35.06 | $48.72 | 138,800 | — | — |
| 2014-12-12 | $34.82 | $48.39 | 241,800 | — | — |
| 2014-12-11 | $36.05 | $50.10 | 122,900 | — | — |
| 2014-12-10 | $35.54 | $49.39 | 93,200 | — | — |
| 2014-12-09 | $36.34 | $50.36 | 110,500 | — | — |
| 2014-12-08 | $36.27 | $50.26 | 100,400 | — | — |
| 2014-12-05 | $36.48 | $50.55 | 171,900 | — | — |
| 2014-12-04 | $37.03 | $51.32 | 145,100 | — | — |
| 2014-12-03 | $36.35 | $50.37 | 155,400 | — | — |
| 2014-12-02 | $36.47 | $50.54 | 220,100 | — | — |
| 2014-12-01 | $35.59 | $49.32 | 243,300 | — | — |
| 2014-11-28 | $35.49 | $49.18 | 140,800 | — | — |
| 2014-11-26 | $35.92 | $49.78 | 149,700 | — | — |
| 2014-11-25 | $35.77 | $49.57 | 110,700 | — | — |
| 2014-11-24 | $35.65 | $49.40 | 129,600 | — | — |
| 2014-11-21 | $35.38 | $49.03 | 104,800 | — | — |
| 2014-11-20 | $35.41 | $49.07 | 103,500 | — | — |
| 2014-11-19 | $34.56 | $47.89 | 125,200 | — | — |
| 2014-11-18 | $35.00 | $48.50 | 136,100 | — | — |
| 2014-11-17 | $35.37 | $49.01 | 116,400 | — | — |
| 2014-11-14 | $35.15 | $48.71 | 279,500 | — | — |
| 2014-11-13 | $35.97 | $49.85 | 101,500 | — | — |
| 2014-11-12 | $35.99 | $49.87 | 182,500 | — | — |
| 2014-11-11 | $35.91 | $49.76 | 83,700 | — | — |
| 2014-11-10 | $35.98 | $49.86 | 107,400 | — | — |
| 2014-11-07 | $35.15 | $48.71 | 138,700 | — | — |
| 2014-11-06 | $35.15 | $48.71 | 84,400 | — | — |
| 2014-11-05 | $35.17 | $48.74 | 99,400 | — | — |
| 2014-11-04 | $35.14 | $48.70 | 99,300 | — | — |
| 2014-11-03 | $34.90 | $48.36 | 160,400 | — | — |
| 2014-10-31 | $35.32 | $48.95 | 221,000 | — | — |
| 2014-10-30 | $35.79 | $49.60 | 267,000 | — | — |
| 2014-10-29 | $35.01 | $48.52 | 152,400 | — | — |
| 2014-10-28 | $35.31 | $48.93 | 427,400 | — | — |
| 2014-10-27 | $34.34 | $47.59 | 118,000 | — | — |
| 2014-10-24 | $34.16 | $47.34 | 225,900 | — | — |
| 2014-10-23 | $31.66 | $43.87 | 199,400 | — | — |
| 2014-10-22 | $29.58 | $40.99 | 95,700 | — | — |
| 2014-10-21 | $29.94 | $41.49 | 54,100 | — | — |
| 2014-10-20 | $29.86 | $41.38 | 102,200 | — | — |
| 2014-10-17 | $29.70 | $41.16 | 102,000 | — | — |
| 2014-10-16 | $29.25 | $40.53 | 113,300 | — | — |
| 2014-10-15 | $28.96 | $40.13 | 82,900 | — | — |
| 2014-10-14 | $28.40 | $39.36 | 112,800 | — | — |
| 2014-10-13 | $27.88 | $38.64 | 91,500 | — | — |
| 2014-10-10 | $27.42 | $38.00 | 67,800 | — | — |
| 2014-10-09 | $27.13 | $37.60 | 120,600 | — | — |
| 2014-10-08 | $27.88 | $38.64 | 116,700 | — | — |
| 2014-10-07 | $27.61 | $38.26 | 124,500 | — | — |
| 2014-10-06 | $28.07 | $38.90 | 151,400 | — | — |
| 2014-10-03 | $28.61 | $39.65 | 87,300 | — | — |
| 2014-10-02 | $28.62 | $39.66 | 71,500 | — | — |
| 2014-10-01 | $28.32 | $39.25 | 288,800 | — | — |
| 2014-09-30 | $29.35 | $40.67 | 124,100 | — | — |
| 2014-09-29 | $29.78 | $41.27 | 60,700 | — | — |
| 2014-09-26 | $29.81 | $41.31 | 63,300 | — | — |
| 2014-09-25 | $29.70 | $41.16 | 79,900 | — | — |
| 2014-09-24 | $29.98 | $41.55 | 67,600 | — | — |
| 2014-09-23 | $29.89 | $41.42 | 114,500 | — | — |
| 2014-09-22 | $30.37 | $42.09 | 77,600 | — | — |
| 2014-09-19 | $30.68 | $42.52 | 241,500 | — | — |
| 2014-09-18 | $31.84 | $44.12 | 38,700 | — | — |
| 2014-09-17 | $31.74 | $43.98 | 64,700 | — | — |
| 2014-09-16 | $31.71 | $43.94 | 55,100 | — | — |
| 2014-09-15 | $31.74 | $43.98 | 53,700 | — | — |
| 2014-09-12 | $31.84 | $44.12 | 96,300 | — | — |
| 2014-09-11 | $32.50 | $45.04 | 63,700 | — | — |
| 2014-09-10 | $32.17 | $44.58 | 59,200 | — | — |
| 2014-09-09 | $32.00 | $44.34 | 72,400 | — | — |
| 2014-09-08 | $32.33 | $44.80 | 103,200 | — | — |
| 2014-09-05 | $31.96 | $44.29 | 82,700 | — | — |
| 2014-09-04 | $31.88 | $44.18 | 81,200 | — | — |
| 2014-09-03 | $31.92 | $44.23 | 82,200 | — | — |
| 2014-09-02 | $32.16 | $44.57 | 107,100 | — | — |
| 2014-08-29 | $32.22 | $44.65 | 79,600 | — | — |
| 2014-08-28 | $31.86 | $44.15 | 54,900 | — | — |
| 2014-08-27 | $32.26 | $44.71 | 76,000 | — | — |
| 2014-08-26 | $32.26 | $44.71 | 119,400 | — | — |
| 2014-08-25 | $32.20 | $44.62 | 97,400 | — | — |
| 2014-08-22 | $32.37 | $44.86 | 85,600 | — | — |
| 2014-08-21 | $32.18 | $44.59 | 55,700 | — | — |
| 2014-08-20 | $32.11 | $44.50 | 82,700 | — | — |
| 2014-08-19 | $32.23 | $44.66 | 51,400 | — | — |
| 2014-08-18 | $32.26 | $44.71 | 109,500 | — | — |
| 2014-08-15 | $32.12 | $44.51 | 98,900 | — | — |
| 2014-08-14 | $32.20 | $44.62 | 79,200 | — | — |
| 2014-08-13 | $31.98 | $44.32 | 115,800 | — | — |
| 2014-08-12 | $31.87 | $44.16 | 133,600 | — | — |
| 2014-08-11 | $31.88 | $44.18 | 143,300 | — | — |
| 2014-08-08 | $31.66 | $43.87 | 140,300 | — | — |
| 2014-08-07 | $31.26 | $43.32 | 112,200 | — | — |
| 2014-08-06 | $31.07 | $43.06 | 97,500 | — | — |
| 2014-08-05 | $30.49 | $42.25 | 146,200 | — | — |
| 2014-08-04 | $30.33 | $42.03 | 157,000 | — | — |
| 2014-08-01 | $30.00 | $41.57 | 225,300 | — | — |
| 2014-07-31 | $29.47 | $40.84 | 226,800 | — | — |
| 2014-07-30 | $30.05 | $41.64 | 276,800 | — | — |
| 2014-07-29 | $30.01 | $41.59 | 416,300 | — | — |
| 2014-07-28 | $30.05 | $41.64 | 68,900 | — | — |
| 2014-07-25 | $30.05 | $41.64 | 112,100 | — | — |
| 2014-07-24 | $30.17 | $41.81 | 123,500 | — | — |
| 2014-07-23 | $30.58 | $42.38 | 102,900 | — | — |
| 2014-07-22 | $30.45 | $42.20 | 73,300 | — | — |
| 2014-07-21 | $30.24 | $41.91 | 59,400 | — | — |
| 2014-07-18 | $30.34 | $42.04 | 77,300 | — | — |
| 2014-07-17 | $29.87 | $41.39 | 128,300 | — | — |
| 2014-07-16 | $30.05 | $41.64 | 248,500 | — | — |
| 2014-07-15 | $30.15 | $41.78 | 89,900 | — | — |
| 2014-07-14 | $30.43 | $42.17 | 86,800 | — | — |
| 2014-07-11 | $30.20 | $41.85 | 54,600 | — | — |
| 2014-07-10 | $30.16 | $41.80 | 92,500 | — | — |
| 2014-07-09 | $30.29 | $41.98 | 129,600 | — | — |
| 2014-07-08 | $30.30 | $41.99 | 192,200 | — | — |
| 2014-07-07 | $30.95 | $42.89 | 161,900 | — | — |
| 2014-07-03 | $31.51 | $43.67 | 94,100 | — | — |
| 2014-07-02 | $32.00 | $44.34 | 138,700 | — | — |
| 2014-07-01 | $32.00 | $44.34 | 226,400 | — | — |
| 2014-06-30 | $31.01 | $42.97 | 269,300 | — | — |
| 2014-06-27 | $30.99 | $42.95 | 290,100 | — | — |
| 2014-06-26 | $31.55 | $43.72 | 86,200 | — | — |
| 2014-06-25 | $31.90 | $44.21 | 86,500 | — | — |
| 2014-06-24 | $32.16 | $44.57 | 89,500 | — | — |
| 2014-06-23 | $32.17 | $44.58 | 72,400 | — | — |
| 2014-06-20 | $32.02 | $44.37 | 631,400 | — | — |
| 2014-06-19 | $31.99 | $44.33 | 92,000 | — | — |
| 2014-06-18 | $31.85 | $44.14 | 80,200 | — | — |
| 2014-06-17 | $31.85 | $44.14 | 194,300 | — | — |
| 2014-06-16 | $31.71 | $43.94 | 56,900 | — | — |
| 2014-06-13 | $31.98 | $44.32 | 78,600 | — | — |
| 2014-06-12 | $32.44 | $44.95 | 41,600 | — | — |
| 2014-06-11 | $32.71 | $45.33 | 63,000 | — | — |
| 2014-06-10 | $33.00 | $45.73 | 43,700 | — | — |
| 2014-06-09 | $33.20 | $46.01 | 121,300 | — | — |
| 2014-06-06 | $33.00 | $45.73 | 137,500 | — | — |
| 2014-06-05 | $32.86 | $45.54 | 192,200 | — | — |
| 2014-06-04 | $32.40 | $44.90 | 202,700 | — | — |
| 2014-06-03 | $31.53 | $43.69 | 90,800 | — | — |
| 2014-06-02 | $31.92 | $44.23 | 78,100 | — | — |
| 2014-05-30 | $32.08 | $44.46 | 71,200 | — | — |
| 2014-05-29 | $32.07 | $44.44 | 62,800 | — | — |
| 2014-05-28 | $31.80 | $44.07 | 112,800 | — | — |
| 2014-05-27 | $32.34 | $44.82 | 130,400 | — | — |
| 2014-05-23 | $31.66 | $43.87 | 126,500 | — | — |
| 2014-05-22 | $31.62 | $43.82 | 129,400 | — | — |
| 2014-05-21 | $31.01 | $42.97 | 151,300 | — | — |
| 2014-05-20 | $31.13 | $43.14 | 146,100 | — | — |
| 2014-05-19 | $31.36 | $43.46 | 91,300 | — | — |
| 2014-05-16 | $30.82 | $42.71 | 71,200 | — | — |
| 2014-05-15 | $30.80 | $42.68 | 130,600 | — | — |
| 2014-05-14 | $30.73 | $42.58 | 125,000 | — | — |
| 2014-05-13 | $31.30 | $43.37 | 88,700 | — | — |
| 2014-05-12 | $31.52 | $43.68 | 125,200 | — | — |
| 2014-05-09 | $31.04 | $43.01 | 145,000 | — | — |
| 2014-05-08 | $30.31 | $42.00 | 122,500 | — | — |
| 2014-05-07 | $30.47 | $42.22 | 181,900 | — | — |
| 2014-05-06 | $30.30 | $41.99 | 296,800 | — | — |
| 2014-05-05 | $30.57 | $42.36 | 116,900 | — | — |
| 2014-05-02 | $31.25 | $43.31 | 121,800 | — | — |
| 2014-05-01 | $30.89 | $42.81 | 174,000 | — | — |
| 2014-04-30 | $30.50 | $42.27 | 135,700 | — | — |
| 2014-04-29 | $30.37 | $42.09 | 122,300 | — | — |
| 2014-04-28 | $30.24 | $41.91 | 347,200 | — | — |
| 2014-04-25 | $29.93 | $41.48 | 528,800 | — | — |
| 2014-04-24 | $30.76 | $42.63 | 745,300 | — | — |
| 2014-04-23 | $31.91 | $44.22 | 139,600 | — | — |
| 2014-04-22 | $32.14 | $44.54 | 69,500 | — | — |
| 2014-04-21 | $31.99 | $44.33 | 104,400 | — | — |
| 2014-04-17 | $32.02 | $44.37 | 133,700 | — | — |
| 2014-04-16 | $32.49 | $45.02 | 203,900 | — | — |
| 2014-04-15 | $33.06 | $45.81 | 161,100 | — | — |
| 2014-04-14 | $32.95 | $45.66 | 143,000 | — | — |
| 2014-04-11 | $32.62 | $45.20 | 181,600 | — | — |
| 2014-04-10 | $33.38 | $46.26 | 91,900 | — | — |
| 2014-04-09 | $33.90 | $46.98 | 116,600 | — | — |
| 2014-04-08 | $33.46 | $46.37 | 190,700 | — | — |
| 2014-04-07 | $33.25 | $46.08 | 202,900 | — | — |
| 2014-04-04 | $33.46 | $46.37 | 290,000 | — | — |
| 2014-04-03 | $34.62 | $47.98 | 82,700 | — | — |
| 2014-04-02 | $35.01 | $48.52 | 114,700 | — | — |
| 2014-04-01 | $35.49 | $49.18 | 162,900 | — | — |
| 2014-03-31 | $35.13 | $48.68 | 213,100 | — | — |
| 2014-03-28 | $34.34 | $47.59 | 145,800 | — | — |
| 2014-03-27 | $33.99 | $47.10 | 149,100 | — | — |
| 2014-03-26 | $34.34 | $47.59 | 308,500 | — | — |
| 2014-03-25 | $35.22 | $48.81 | 84,300 | — | — |
| 2014-03-24 | $34.90 | $48.36 | 86,800 | — | — |
| 2014-03-21 | $35.38 | $49.03 | 168,700 | — | — |
| 2014-03-20 | $35.63 | $49.38 | 66,500 | — | — |
| 2014-03-19 | $35.79 | $49.60 | 134,700 | — | — |
| 2014-03-18 | $35.80 | $49.61 | 140,400 | — | — |
| 2014-03-17 | $35.68 | $49.44 | 114,300 | — | — |
| 2014-03-14 | $35.72 | $49.50 | 218,400 | — | — |
| 2014-03-13 | $35.17 | $48.74 | 137,200 | — | — |
| 2014-03-12 | $36.35 | $50.37 | 94,500 | — | — |
| 2014-03-11 | $35.88 | $49.72 | 231,500 | — | — |
| 2014-03-10 | $37.37 | $51.79 | 171,200 | — | — |
| 2014-03-07 | $37.02 | $51.30 | 275,600 | — | — |
| 2014-03-06 | $36.60 | $50.72 | 87,700 | — | — |
| 2014-03-05 | $36.64 | $50.77 | 121,300 | — | — |
| 2014-03-04 | $36.98 | $51.25 | 204,400 | — | — |
| 2014-03-03 | $36.40 | $50.44 | 131,400 | — | — |
| 2014-02-28 | $36.98 | $51.25 | 170,800 | — | — |
| 2014-02-27 | $36.67 | $50.82 | 141,600 | — | — |
| 2014-02-26 | $36.45 | $50.51 | 142,500 | — | — |
| 2014-02-25 | $36.17 | $50.12 | 311,100 | — | — |
| 2014-02-24 | $35.68 | $49.44 | 262,900 | — | — |
| 2014-02-21 | $35.95 | $49.82 | 198,400 | — | — |
| 2014-02-20 | $36.25 | $50.23 | 263,500 | — | — |
| 2014-02-19 | $35.78 | $49.58 | 248,500 | — | — |
| 2014-02-18 | $36.42 | $50.47 | 292,600 | — | — |
| 2014-02-14 | $35.21 | $48.79 | 263,700 | — | — |
| 2014-02-13 | $36.24 | $50.22 | 484,100 | — | — |
| 2014-02-12 | $31.80 | $44.07 | 153,000 | — | — |
| 2014-02-11 | $31.53 | $43.69 | 192,100 | — | — |
| 2014-02-10 | $31.11 | $43.11 | 171,900 | — | — |
| 2014-02-07 | $30.96 | $42.90 | 214,600 | — | — |
| 2014-02-06 | $30.63 | $42.45 | 181,900 | — | — |
| 2014-02-05 | $30.85 | $42.75 | 303,600 | — | — |
| 2014-02-04 | $31.93 | $44.25 | 191,200 | — | — |
| 2014-02-03 | $32.56 | $45.12 | 272,300 | — | — |
| 2014-01-31 | $32.51 | $45.05 | 155,900 | — | — |
| 2014-01-30 | $32.84 | $45.51 | 315,800 | — | — |
| 2014-01-29 | $32.29 | $44.75 | 354,800 | — | — |
| 2014-01-28 | $33.56 | $46.51 | 187,000 | — | — |
| 2014-01-27 | $32.68 | $45.29 | 138,800 | — | — |
| 2014-01-24 | $32.95 | $45.66 | 221,500 | — | — |
| 2014-01-23 | $33.74 | $46.76 | 200,000 | — | — |
| 2014-01-22 | $34.40 | $47.67 | 172,600 | — | — |
| 2014-01-21 | $34.36 | $47.62 | 287,600 | — | — |
| 2014-01-17 | $33.40 | $46.28 | 107,800 | — | — |
| 2014-01-16 | $33.44 | $46.34 | 84,900 | — | — |
| 2014-01-15 | $33.42 | $46.31 | 198,500 | — | — |
| 2014-01-14 | $33.29 | $46.13 | 125,500 | — | — |
| 2014-01-13 | $33.25 | $46.08 | 188,600 | — | — |
| 2014-01-10 | $33.11 | $45.88 | 146,000 | — | — |
| 2014-01-09 | $32.78 | $45.43 | 165,000 | — | — |
| 2014-01-08 | $33.22 | $46.04 | 310,800 | — | — |
| 2014-01-07 | $32.93 | $45.63 | 187,000 | — | — |
| 2014-01-06 | $33.00 | $45.73 | 143,700 | — | — |
| 2014-01-03 | $32.86 | $45.54 | 174,200 | — | — |
| 2014-01-02 | $32.15 | $44.55 | 186,400 | — | — |