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 | $61.81 | $207.71 | 184,600 | — | — |
| 2014-12-30 | $62.84 | $211.17 | 221,900 | — | — |
| 2014-12-29 | $64.04 | $215.20 | 208,200 | — | — |
| 2014-12-26 | $61.94 | $208.14 | 89,000 | — | — |
| 2014-12-24 | $61.24 | $205.79 | 80,200 | — | — |
| 2014-12-23 | $60.57 | $203.54 | 286,300 | — | — |
| 2014-12-22 | $59.80 | $200.95 | 237,900 | — | — |
| 2014-12-19 | $58.25 | $195.74 | 649,800 | — | — |
| 2014-12-18 | $58.00 | $194.90 | 278,200 | — | — |
| 2014-12-17 | $57.76 | $194.10 | 237,400 | — | — |
| 2014-12-16 | $57.32 | $192.62 | 221,300 | — | — |
| 2014-12-15 | $56.54 | $190.00 | 193,800 | — | — |
| 2014-12-12 | $57.19 | $192.18 | 202,400 | — | — |
| 2014-12-11 | $58.28 | $195.84 | 181,800 | — | — |
| 2014-12-10 | $57.72 | $193.96 | 144,200 | — | — |
| 2014-12-09 | $59.34 | $199.41 | 231,200 | — | — |
| 2014-12-08 | $58.27 | $195.81 | 226,100 | — | — |
| 2014-12-05 | $58.51 | $196.62 | 230,400 | — | — |
| 2014-12-04 | $58.58 | $196.85 | 173,600 | — | — |
| 2014-12-03 | $58.68 | $197.19 | 182,600 | — | — |
| 2014-12-02 | $57.96 | $194.77 | 139,100 | — | — |
| 2014-12-01 | $57.97 | $194.80 | 168,800 | — | — |
| 2014-11-28 | $57.89 | $194.53 | 95,400 | — | — |
| 2014-11-26 | $58.01 | $194.94 | 97,600 | — | — |
| 2014-11-25 | $57.67 | $193.79 | 134,700 | — | — |
| 2014-11-24 | $57.73 | $194.00 | 116,400 | — | — |
| 2014-11-21 | $57.77 | $194.13 | 185,200 | — | — |
| 2014-11-20 | $57.49 | $193.19 | 64,300 | — | — |
| 2014-11-19 | $57.35 | $192.72 | 165,800 | — | — |
| 2014-11-18 | $57.26 | $192.42 | 149,500 | — | — |
| 2014-11-17 | $57.34 | $192.69 | 139,000 | — | — |
| 2014-11-14 | $57.00 | $191.54 | 257,200 | — | — |
| 2014-11-13 | $57.63 | $193.66 | 110,300 | — | — |
| 2014-11-12 | $58.96 | $196.90 | 221,800 | — | — |
| 2014-11-11 | $59.58 | $198.97 | 186,900 | — | — |
| 2014-11-10 | $59.27 | $197.94 | 157,500 | — | — |
| 2014-11-07 | $59.07 | $197.27 | 132,100 | — | — |
| 2014-11-06 | $58.61 | $195.73 | 199,100 | — | — |
| 2014-11-05 | $59.38 | $198.31 | 222,100 | — | — |
| 2014-11-04 | $58.41 | $195.07 | 216,400 | — | — |
| 2014-11-03 | $58.13 | $194.13 | 305,000 | — | — |
| 2014-10-31 | $58.09 | $194.00 | 314,900 | — | — |
| 2014-10-30 | $58.08 | $193.96 | 252,200 | — | — |
| 2014-10-29 | $57.39 | $191.66 | 290,600 | — | — |
| 2014-10-28 | $57.78 | $192.96 | 191,300 | — | — |
| 2014-10-27 | $56.33 | $188.12 | 157,600 | — | — |
| 2014-10-24 | $55.95 | $186.85 | 106,600 | — | — |
| 2014-10-23 | $55.78 | $186.28 | 212,700 | — | — |
| 2014-10-22 | $54.90 | $183.34 | 225,300 | — | — |
| 2014-10-21 | $54.91 | $183.38 | 256,600 | — | — |
| 2014-10-20 | $54.13 | $180.77 | 291,200 | — | — |
| 2014-10-17 | $53.26 | $177.87 | 212,800 | — | — |
| 2014-10-16 | $53.09 | $177.30 | 284,100 | — | — |
| 2014-10-15 | $53.35 | $178.17 | 557,300 | — | — |
| 2014-10-14 | $53.01 | $177.03 | 479,700 | — | — |
| 2014-10-13 | $51.61 | $172.36 | 342,300 | — | — |
| 2014-10-10 | $51.41 | $171.69 | 566,200 | — | — |
| 2014-10-09 | $50.69 | $169.28 | 476,600 | — | — |
| 2014-10-08 | $50.67 | $169.22 | 318,700 | — | — |
| 2014-10-07 | $48.80 | $162.97 | 125,100 | — | — |
| 2014-10-06 | $49.04 | $163.77 | 115,700 | — | — |
| 2014-10-03 | $48.85 | $163.14 | 157,700 | — | — |
| 2014-10-02 | $48.45 | $161.80 | 154,100 | — | — |
| 2014-10-01 | $48.35 | $161.47 | 196,700 | — | — |
| 2014-09-30 | $48.58 | $162.24 | 225,200 | — | — |
| 2014-09-29 | $48.90 | $163.31 | 150,000 | — | — |
| 2014-09-26 | $49.05 | $163.81 | 161,700 | — | — |
| 2014-09-25 | $48.93 | $163.41 | 178,300 | — | — |
| 2014-09-24 | $49.21 | $164.34 | 147,700 | — | — |
| 2014-09-23 | $49.40 | $164.98 | 213,800 | — | — |
| 2014-09-22 | $49.98 | $166.91 | 133,100 | — | — |
| 2014-09-19 | $50.49 | $168.62 | 348,300 | — | — |
| 2014-09-18 | $50.83 | $169.75 | 134,000 | — | — |
| 2014-09-17 | $50.97 | $170.22 | 241,300 | — | — |
| 2014-09-16 | $51.43 | $171.76 | 150,700 | — | — |
| 2014-09-15 | $51.35 | $171.49 | 123,400 | — | — |
| 2014-09-12 | $51.76 | $172.86 | 238,300 | — | — |
| 2014-09-11 | $52.74 | $176.13 | 120,600 | — | — |
| 2014-09-10 | $52.12 | $174.06 | 154,200 | — | — |
| 2014-09-09 | $52.28 | $174.59 | 238,000 | — | — |
| 2014-09-08 | $52.76 | $176.20 | 144,200 | — | — |
| 2014-09-05 | $52.83 | $176.43 | 124,300 | — | — |
| 2014-09-04 | $52.57 | $175.56 | 183,400 | — | — |
| 2014-09-03 | $52.34 | $174.80 | 188,100 | — | — |
| 2014-09-02 | $52.22 | $174.39 | 284,900 | — | — |
| 2014-08-29 | $52.21 | $174.36 | 131,300 | — | — |
| 2014-08-28 | $51.95 | $173.49 | 189,500 | — | — |
| 2014-08-27 | $51.94 | $173.46 | 266,800 | — | — |
| 2014-08-26 | $51.71 | $172.69 | 218,800 | — | — |
| 2014-08-25 | $52.06 | $173.86 | 185,600 | — | — |
| 2014-08-22 | $52.15 | $174.16 | 188,300 | — | — |
| 2014-08-21 | $52.53 | $175.43 | 204,100 | — | — |
| 2014-08-20 | $52.70 | $176.00 | 218,200 | — | — |
| 2014-08-19 | $52.45 | $175.16 | 212,400 | — | — |
| 2014-08-18 | $51.73 | $172.76 | 255,300 | — | — |
| 2014-08-15 | $51.37 | $171.56 | 326,800 | — | — |
| 2014-08-14 | $50.83 | $169.75 | 297,300 | — | — |
| 2014-08-13 | $49.78 | $166.25 | 225,000 | — | — |
| 2014-08-12 | $49.85 | $165.26 | 317,200 | — | — |
| 2014-08-11 | $49.89 | $165.39 | 419,000 | — | — |
| 2014-08-08 | $49.05 | $162.61 | 195,000 | — | — |
| 2014-08-07 | $47.65 | $157.97 | 234,300 | — | — |
| 2014-08-06 | $47.62 | $157.87 | 174,500 | — | — |
| 2014-08-05 | $47.95 | $158.96 | 206,300 | — | — |
| 2014-08-04 | $48.96 | $162.31 | 269,800 | — | — |
| 2014-08-01 | $49.41 | $163.80 | 192,500 | — | — |
| 2014-07-31 | $49.53 | $164.20 | 250,200 | — | — |
| 2014-07-30 | $50.33 | $166.85 | 196,100 | — | — |
| 2014-07-29 | $51.16 | $169.60 | 99,300 | — | — |
| 2014-07-28 | $51.46 | $170.60 | 159,300 | — | — |
| 2014-07-25 | $50.92 | $168.81 | 176,700 | — | — |
| 2014-07-24 | $51.50 | $170.73 | 159,800 | — | — |
| 2014-07-23 | $51.62 | $171.13 | 109,400 | — | — |
| 2014-07-22 | $51.73 | $171.49 | 89,600 | — | — |
| 2014-07-21 | $51.75 | $171.56 | 113,700 | — | — |
| 2014-07-18 | $52.15 | $172.89 | 272,300 | — | — |
| 2014-07-17 | $51.44 | $170.53 | 243,000 | — | — |
| 2014-07-16 | $51.58 | $171.00 | 156,200 | — | — |
| 2014-07-15 | $51.64 | $171.19 | 309,400 | — | — |
| 2014-07-14 | $51.90 | $172.06 | 184,900 | — | — |
| 2014-07-11 | $51.99 | $172.36 | 183,500 | — | — |
| 2014-07-10 | $52.15 | $172.89 | 190,100 | — | — |
| 2014-07-09 | $52.08 | $172.65 | 343,800 | — | — |
| 2014-07-08 | $51.73 | $171.49 | 330,000 | — | — |
| 2014-07-07 | $51.45 | $170.56 | 258,200 | — | — |
| 2014-07-03 | $51.32 | $170.13 | 133,500 | — | — |
| 2014-07-02 | $51.70 | $171.39 | 213,000 | — | — |
| 2014-07-01 | $52.68 | $174.64 | 354,200 | — | — |
| 2014-06-30 | $52.79 | $175.01 | 201,600 | — | — |
| 2014-06-27 | $52.74 | $174.84 | 263,700 | — | — |
| 2014-06-26 | $52.54 | $174.18 | 132,400 | — | — |
| 2014-06-25 | $52.89 | $175.34 | 249,600 | — | — |
| 2014-06-24 | $52.34 | $173.52 | 279,100 | — | — |
| 2014-06-23 | $52.08 | $172.65 | 220,400 | — | — |
| 2014-06-20 | $52.06 | $172.59 | 317,600 | — | — |
| 2014-06-19 | $51.99 | $172.36 | 160,400 | — | — |
| 2014-06-18 | $52.09 | $172.69 | 210,500 | — | — |
| 2014-06-17 | $52.00 | $172.39 | 216,100 | — | — |
| 2014-06-16 | $51.95 | $172.22 | 150,100 | — | — |
| 2014-06-13 | $51.64 | $171.19 | 94,800 | — | — |
| 2014-06-12 | $51.72 | $171.46 | 140,500 | — | — |
| 2014-06-11 | $51.57 | $170.96 | 94,900 | — | — |
| 2014-06-10 | $52.23 | $173.15 | 90,400 | — | — |
| 2014-06-09 | $52.53 | $174.15 | 105,600 | — | — |
| 2014-06-06 | $52.95 | $175.54 | 178,500 | — | — |
| 2014-06-05 | $52.71 | $174.74 | 124,900 | — | — |
| 2014-06-04 | $51.75 | $171.56 | 130,100 | — | — |
| 2014-06-03 | $51.83 | $171.82 | 139,000 | — | — |
| 2014-06-02 | $52.32 | $173.45 | 180,600 | — | — |
| 2014-05-30 | $52.36 | $173.58 | 215,500 | — | — |
| 2014-05-29 | $52.15 | $172.89 | 97,900 | — | — |
| 2014-05-28 | $52.33 | $173.48 | 132,500 | — | — |
| 2014-05-27 | $52.65 | $174.54 | 119,300 | — | — |
| 2014-05-23 | $52.11 | $172.75 | 117,300 | — | — |
| 2014-05-22 | $51.85 | $171.89 | 91,800 | — | — |
| 2014-05-21 | $51.48 | $170.66 | 121,000 | — | — |
| 2014-05-20 | $51.75 | $171.56 | 253,700 | — | — |
| 2014-05-19 | $52.01 | $172.42 | 215,500 | — | — |
| 2014-05-16 | $52.94 | $175.50 | 181,000 | — | — |
| 2014-05-15 | $52.31 | $173.42 | 210,700 | — | — |
| 2014-05-14 | $52.22 | $173.12 | 186,100 | — | — |
| 2014-05-13 | $52.52 | $174.11 | 337,700 | — | — |
| 2014-05-12 | $53.62 | $176.55 | 257,000 | — | — |
| 2014-05-09 | $53.65 | $176.65 | 195,400 | — | — |
| 2014-05-08 | $54.35 | $178.95 | 147,200 | — | — |
| 2014-05-07 | $55.01 | $181.13 | 272,400 | — | — |
| 2014-05-06 | $53.66 | $176.68 | 172,200 | — | — |
| 2014-05-05 | $54.36 | $178.99 | 150,600 | — | — |
| 2014-05-02 | $54.27 | $178.69 | 209,300 | — | — |
| 2014-05-01 | $54.60 | $179.78 | 277,600 | — | — |
| 2014-04-30 | $55.01 | $181.13 | 181,800 | — | — |
| 2014-04-29 | $54.98 | $181.03 | 171,500 | — | — |
| 2014-04-28 | $55.24 | $181.88 | 147,600 | — | — |
| 2014-04-25 | $54.78 | $180.37 | 191,400 | — | — |
| 2014-04-24 | $54.39 | $179.08 | 106,700 | — | — |
| 2014-04-23 | $54.60 | $179.78 | 184,700 | — | — |
| 2014-04-22 | $54.59 | $179.74 | 196,400 | — | — |
| 2014-04-21 | $54.14 | $178.26 | 94,100 | — | — |
| 2014-04-17 | $54.15 | $178.29 | 197,700 | — | — |
| 2014-04-16 | $54.30 | $178.79 | 76,900 | — | — |
| 2014-04-15 | $53.96 | $177.67 | 149,900 | — | — |
| 2014-04-14 | $53.17 | $175.07 | 150,700 | — | — |
| 2014-04-11 | $52.46 | $172.73 | 266,300 | — | — |
| 2014-04-10 | $52.98 | $174.44 | 321,800 | — | — |
| 2014-04-09 | $53.29 | $175.46 | 139,800 | — | — |
| 2014-04-08 | $52.87 | $174.08 | 225,900 | — | — |
| 2014-04-07 | $52.59 | $173.16 | 134,300 | — | — |
| 2014-04-04 | $53.13 | $174.94 | 214,500 | — | — |
| 2014-04-03 | $53.65 | $176.65 | 110,400 | — | — |
| 2014-04-02 | $53.71 | $176.85 | 250,900 | — | — |
| 2014-04-01 | $53.55 | $176.32 | 205,300 | — | — |
| 2014-03-31 | $53.45 | $175.99 | 343,500 | — | — |
| 2014-03-28 | $52.87 | $174.08 | 120,200 | — | — |
| 2014-03-27 | $52.92 | $174.24 | 194,300 | — | — |
| 2014-03-26 | $52.56 | $173.06 | 184,000 | — | — |
| 2014-03-25 | $53.21 | $175.20 | 171,400 | — | — |
| 2014-03-24 | $52.96 | $174.38 | 199,800 | — | — |
| 2014-03-21 | $53.01 | $174.54 | 323,600 | — | — |
| 2014-03-20 | $53.46 | $176.02 | 124,200 | — | — |
| 2014-03-19 | $53.65 | $176.65 | 225,500 | — | — |
| 2014-03-18 | $54.52 | $179.51 | 266,800 | — | — |
| 2014-03-17 | $54.11 | $178.16 | 150,000 | — | — |
| 2014-03-14 | $53.72 | $176.88 | 222,400 | — | — |
| 2014-03-13 | $53.31 | $175.53 | 219,300 | — | — |
| 2014-03-12 | $53.19 | $175.13 | 172,200 | — | — |
| 2014-03-11 | $52.66 | $173.39 | 117,100 | — | — |
| 2014-03-10 | $53.63 | $176.58 | 136,700 | — | — |
| 2014-03-07 | $53.39 | $175.79 | 172,400 | — | — |
| 2014-03-06 | $53.83 | $177.24 | 104,600 | — | — |
| 2014-03-05 | $53.99 | $177.77 | 141,800 | — | — |
| 2014-03-04 | $54.58 | $179.71 | 323,600 | — | — |
| 2014-03-03 | $53.62 | $176.55 | 193,200 | — | — |
| 2014-02-28 | $54.02 | $177.87 | 250,400 | — | — |
| 2014-02-27 | $53.12 | $174.90 | 162,200 | — | — |
| 2014-02-26 | $53.58 | $176.42 | 134,100 | — | — |
| 2014-02-25 | $53.88 | $177.40 | 90,900 | — | — |
| 2014-02-24 | $54.05 | $177.96 | 111,300 | — | — |
| 2014-02-21 | $54.48 | $179.38 | 153,100 | — | — |
| 2014-02-20 | $54.20 | $178.46 | 93,400 | — | — |
| 2014-02-19 | $53.28 | $175.43 | 153,600 | — | — |
| 2014-02-18 | $54.35 | $178.95 | 123,300 | — | — |
| 2014-02-14 | $54.13 | $178.23 | 132,800 | — | — |
| 2014-02-13 | $53.60 | $176.48 | 180,400 | — | — |
| 2014-02-12 | $52.83 | $172.86 | 115,100 | — | — |
| 2014-02-11 | $52.40 | $171.45 | 136,000 | — | — |
| 2014-02-10 | $52.24 | $170.93 | 129,500 | — | — |
| 2014-02-07 | $51.89 | $169.79 | 109,500 | — | — |
| 2014-02-06 | $51.81 | $169.52 | 127,400 | — | — |
| 2014-02-05 | $51.70 | $169.16 | 100,300 | — | — |
| 2014-02-04 | $52.27 | $171.03 | 102,500 | — | — |
| 2014-02-03 | $52.76 | $172.63 | 195,800 | — | — |
| 2014-01-31 | $53.73 | $175.81 | 190,800 | — | — |
| 2014-01-30 | $54.24 | $177.47 | 161,500 | — | — |
| 2014-01-29 | $53.34 | $174.53 | 168,500 | — | — |
| 2014-01-28 | $53.47 | $174.96 | 132,500 | — | — |
| 2014-01-27 | $53.72 | $175.77 | 124,500 | — | — |
| 2014-01-24 | $53.87 | $176.26 | 128,700 | — | — |
| 2014-01-23 | $54.81 | $179.34 | 115,800 | — | — |
| 2014-01-22 | $55.10 | $180.29 | 120,500 | — | — |
| 2014-01-21 | $54.91 | $179.67 | 110,200 | — | — |
| 2014-01-17 | $54.33 | $177.77 | 90,800 | — | — |
| 2014-01-16 | $54.33 | $177.77 | 77,500 | — | — |
| 2014-01-15 | $54.25 | $177.51 | 82,200 | — | — |
| 2014-01-14 | $54.12 | $177.08 | 119,700 | — | — |
| 2014-01-13 | $53.90 | $176.36 | 169,100 | — | — |
| 2014-01-10 | $54.96 | $179.83 | 105,100 | — | — |
| 2014-01-09 | $54.64 | $178.78 | 114,300 | — | — |
| 2014-01-08 | $54.60 | $178.65 | 249,000 | — | — |
| 2014-01-07 | $55.33 | $181.04 | 124,200 | — | — |
| 2014-01-06 | $54.48 | $178.26 | 199,200 | — | — |
| 2014-01-03 | $54.86 | $179.50 | 251,200 | — | — |
| 2014-01-02 | $54.57 | $178.55 | 197,500 | — | — |