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
- 1973-05-08 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 | $39.69 | $67.04 | 2,455,400 | — | — |
| 2014-12-30 | $40.26 | $68.00 | 1,978,500 | — | — |
| 2014-12-29 | $40.68 | $68.20 | 2,689,300 | — | — |
| 2014-12-26 | $40.59 | $68.05 | 1,357,600 | — | — |
| 2014-12-24 | $40.59 | $68.05 | 1,330,600 | — | — |
| 2014-12-23 | $40.70 | $68.24 | 2,946,400 | — | — |
| 2014-12-22 | $40.91 | $68.59 | 2,802,400 | — | — |
| 2014-12-19 | $40.47 | $67.85 | 6,786,800 | — | — |
| 2014-12-18 | $40.74 | $68.30 | 4,723,000 | — | — |
| 2014-12-17 | $40.12 | $67.26 | 4,237,600 | — | — |
| 2014-12-16 | $39.73 | $66.61 | 5,433,900 | — | — |
| 2014-12-15 | $39.60 | $66.39 | 4,553,700 | — | — |
| 2014-12-12 | $39.33 | $65.94 | 3,066,500 | — | — |
| 2014-12-11 | $40.13 | $67.28 | 4,325,400 | — | — |
| 2014-12-10 | $39.41 | $66.07 | 1,903,300 | — | — |
| 2014-12-09 | $39.97 | $67.01 | 2,127,000 | — | — |
| 2014-12-08 | $40.01 | $67.08 | 1,877,700 | — | — |
| 2014-12-05 | $39.93 | $66.94 | 1,678,600 | — | — |
| 2014-12-04 | $39.84 | $66.79 | 2,522,700 | — | — |
| 2014-12-03 | $39.96 | $67.00 | 2,567,300 | — | — |
| 2014-12-02 | $39.98 | $67.03 | 3,472,000 | — | — |
| 2014-12-01 | $40.24 | $67.46 | 2,854,200 | — | — |
| 2014-11-28 | $40.26 | $67.50 | 1,872,700 | — | — |
| 2014-11-26 | $39.93 | $66.94 | 1,781,400 | — | — |
| 2014-11-25 | $39.46 | $66.16 | 1,975,400 | — | — |
| 2014-11-24 | $39.55 | $66.31 | 2,580,700 | — | — |
| 2014-11-21 | $39.70 | $66.56 | 3,884,600 | — | — |
| 2014-11-20 | $39.11 | $65.57 | 2,005,700 | — | — |
| 2014-11-19 | $39.15 | $65.64 | 1,656,000 | — | — |
| 2014-11-18 | $39.14 | $65.62 | 2,409,400 | — | — |
| 2014-11-17 | $38.89 | $65.20 | 2,631,900 | — | — |
| 2014-11-14 | $38.58 | $64.68 | 1,450,900 | — | — |
| 2014-11-13 | $38.74 | $64.95 | 1,771,900 | — | — |
| 2014-11-12 | $38.94 | $65.29 | 3,646,200 | — | — |
| 2014-11-11 | $38.52 | $64.58 | 2,990,300 | — | — |
| 2014-11-10 | $38.65 | $64.80 | 2,603,600 | — | — |
| 2014-11-07 | $38.14 | $63.94 | 2,454,400 | — | — |
| 2014-11-06 | $37.99 | $63.69 | 3,087,100 | — | — |
| 2014-11-05 | $37.82 | $63.41 | 2,983,700 | — | — |
| 2014-11-04 | $37.36 | $62.64 | 2,825,900 | — | — |
| 2014-11-03 | $37.49 | $62.85 | 5,357,300 | — | — |
| 2014-10-31 | $38.54 | $64.61 | 4,217,300 | — | — |
| 2014-10-30 | $38.57 | $64.66 | 1,831,200 | — | — |
| 2014-10-29 | $38.21 | $64.06 | 2,717,200 | — | — |
| 2014-10-28 | $38.20 | $64.04 | 2,382,700 | — | — |
| 2014-10-27 | $38.24 | $64.11 | 3,448,600 | — | — |
| 2014-10-24 | $38.04 | $63.78 | 2,148,500 | — | — |
| 2014-10-23 | $37.93 | $63.59 | 2,752,000 | — | — |
| 2014-10-22 | $37.65 | $63.12 | 3,109,100 | — | — |
| 2014-10-21 | $37.62 | $63.07 | 3,656,100 | — | — |
| 2014-10-20 | $36.99 | $62.02 | 4,878,100 | — | — |
| 2014-10-17 | $36.50 | $61.19 | 4,967,700 | — | — |
| 2014-10-16 | $36.22 | $60.72 | 3,771,700 | — | — |
| 2014-10-15 | $36.60 | $61.36 | 3,817,900 | — | — |
| 2014-10-14 | $36.68 | $61.50 | 4,215,100 | — | — |
| 2014-10-13 | $36.44 | $61.09 | 2,869,000 | — | — |
| 2014-10-10 | $37.04 | $62.10 | 2,832,500 | — | — |
| 2014-10-09 | $37.15 | $62.28 | 2,372,000 | — | — |
| 2014-10-08 | $37.67 | $63.16 | 3,251,100 | — | — |
| 2014-10-07 | $37.06 | $62.13 | 2,698,800 | — | — |
| 2014-10-06 | $37.58 | $63.00 | 2,045,100 | — | — |
| 2014-10-03 | $37.70 | $63.21 | 3,660,100 | — | — |
| 2014-10-02 | $37.18 | $62.33 | 2,479,600 | — | — |
| 2014-10-01 | $36.99 | $62.02 | 4,292,800 | — | — |
| 2014-09-30 | $37.95 | $63.14 | 3,213,700 | — | — |
| 2014-09-29 | $37.94 | $63.12 | 3,424,300 | — | — |
| 2014-09-26 | $37.53 | $62.44 | 2,612,400 | — | — |
| 2014-09-25 | $37.46 | $62.32 | 4,158,200 | — | — |
| 2014-09-24 | $38.00 | $63.22 | 8,346,100 | — | — |
| 2014-09-23 | $36.75 | $61.14 | 5,524,700 | — | — |
| 2014-09-22 | $37.56 | $62.49 | 4,050,200 | — | — |
| 2014-09-19 | $37.97 | $63.17 | 5,627,300 | — | — |
| 2014-09-18 | $38.00 | $63.22 | 4,023,300 | — | — |
| 2014-09-17 | $38.00 | $63.22 | 3,075,700 | — | — |
| 2014-09-16 | $38.16 | $63.49 | 3,601,700 | — | — |
| 2014-09-15 | $37.79 | $62.87 | 2,276,200 | — | — |
| 2014-09-12 | $37.82 | $62.92 | 2,066,800 | — | — |
| 2014-09-11 | $38.27 | $63.67 | 1,733,300 | — | — |
| 2014-09-10 | $38.26 | $63.65 | 2,807,200 | — | — |
| 2014-09-09 | $38.28 | $63.69 | 3,796,600 | — | — |
| 2014-09-08 | $38.75 | $64.47 | 2,167,200 | — | — |
| 2014-09-05 | $38.63 | $64.27 | 2,681,700 | — | — |
| 2014-09-04 | $38.63 | $64.27 | 3,173,000 | — | — |
| 2014-09-03 | $38.51 | $64.07 | 2,057,100 | — | — |
| 2014-09-02 | $38.20 | $63.56 | 3,832,600 | — | — |
| 2014-08-29 | $37.83 | $62.94 | 2,831,800 | — | — |
| 2014-08-28 | $37.79 | $62.87 | 1,690,400 | — | — |
| 2014-08-27 | $37.76 | $62.82 | 1,668,100 | — | — |
| 2014-08-26 | $37.77 | $62.84 | 2,570,900 | — | — |
| 2014-08-25 | $37.78 | $62.86 | 1,109,700 | — | — |
| 2014-08-22 | $37.59 | $62.54 | 1,141,000 | — | — |
| 2014-08-21 | $37.66 | $62.66 | 1,757,400 | — | — |
| 2014-08-20 | $37.57 | $62.51 | 2,026,400 | — | — |
| 2014-08-19 | $37.67 | $62.67 | 2,108,500 | — | — |
| 2014-08-18 | $37.60 | $62.56 | 2,821,400 | — | — |
| 2014-08-15 | $37.45 | $62.31 | 2,165,800 | — | — |
| 2014-08-14 | $37.65 | $62.64 | 2,174,600 | — | — |
| 2014-08-13 | $37.75 | $62.81 | 3,031,700 | — | — |
| 2014-08-12 | $37.35 | $62.14 | 3,078,500 | — | — |
| 2014-08-11 | $37.44 | $62.29 | 4,966,800 | — | — |
| 2014-08-08 | $36.27 | $60.34 | 4,500,700 | — | — |
| 2014-08-07 | $36.28 | $60.36 | 4,507,600 | — | — |
| 2014-08-06 | $35.97 | $59.84 | 3,703,000 | — | — |
| 2014-08-05 | $35.54 | $59.13 | 2,240,800 | — | — |
| 2014-08-04 | $36.00 | $59.89 | 1,946,700 | — | — |
| 2014-08-01 | $35.78 | $59.53 | 2,498,000 | — | — |
| 2014-07-31 | $35.69 | $59.38 | 2,826,100 | — | — |
| 2014-07-30 | $36.24 | $60.29 | 2,848,600 | — | — |
| 2014-07-29 | $36.59 | $60.88 | 1,588,100 | — | — |
| 2014-07-28 | $36.62 | $60.93 | 2,007,600 | — | — |
| 2014-07-25 | $36.75 | $61.14 | 1,611,300 | — | — |
| 2014-07-24 | $36.91 | $61.41 | 1,566,800 | — | — |
| 2014-07-23 | $37.01 | $61.58 | 1,883,100 | — | — |
| 2014-07-22 | $36.95 | $61.48 | 1,405,000 | — | — |
| 2014-07-21 | $36.70 | $61.06 | 1,709,800 | — | — |
| 2014-07-18 | $36.75 | $61.14 | 2,580,400 | — | — |
| 2014-07-17 | $36.44 | $60.63 | 2,273,500 | — | — |
| 2014-07-16 | $37.08 | $61.69 | 2,061,800 | — | — |
| 2014-07-15 | $36.86 | $61.33 | 2,814,400 | — | — |
| 2014-07-14 | $36.84 | $61.29 | 2,090,700 | — | — |
| 2014-07-11 | $36.97 | $61.51 | 1,126,200 | — | — |
| 2014-07-10 | $36.95 | $61.48 | 3,338,800 | — | — |
| 2014-07-09 | $37.12 | $61.76 | 2,862,600 | — | — |
| 2014-07-08 | $36.75 | $61.14 | 2,389,100 | — | — |
| 2014-07-07 | $37.06 | $61.66 | 1,968,700 | — | — |
| 2014-07-03 | $37.24 | $61.96 | 1,594,000 | — | — |
| 2014-07-02 | $37.16 | $61.82 | 1,566,000 | — | — |
| 2014-07-01 | $37.15 | $61.81 | 2,927,200 | — | — |
| 2014-06-30 | $37.45 | $61.82 | 4,736,300 | — | — |
| 2014-06-27 | $37.85 | $62.49 | 2,451,900 | — | — |
| 2014-06-26 | $37.60 | $62.07 | 1,978,900 | — | — |
| 2014-06-25 | $37.45 | $61.82 | 2,894,600 | — | — |
| 2014-06-24 | $37.79 | $62.39 | 3,261,800 | — | — |
| 2014-06-23 | $37.55 | $61.99 | 3,265,700 | — | — |
| 2014-06-20 | $37.20 | $61.41 | 2,698,000 | — | — |
| 2014-06-19 | $37.24 | $61.48 | 2,561,500 | — | — |
| 2014-06-18 | $37.22 | $61.45 | 3,070,900 | — | — |
| 2014-06-17 | $36.90 | $60.92 | 2,929,600 | — | — |
| 2014-06-16 | $36.89 | $60.90 | 3,853,900 | — | — |
| 2014-06-13 | $36.93 | $60.97 | 7,863,300 | — | — |
| 2014-06-12 | $37.66 | $62.17 | 2,165,200 | — | — |
| 2014-06-11 | $37.68 | $62.20 | 1,781,000 | — | — |
| 2014-06-10 | $37.83 | $62.45 | 2,357,300 | — | — |
| 2014-06-09 | $37.71 | $62.25 | 1,937,000 | — | — |
| 2014-06-06 | $37.68 | $62.20 | 1,609,000 | — | — |
| 2014-06-05 | $37.54 | $61.97 | 2,073,300 | — | — |
| 2014-06-04 | $37.21 | $61.43 | 1,787,600 | — | — |
| 2014-06-03 | $37.26 | $61.51 | 2,566,800 | — | — |
| 2014-06-02 | $37.64 | $62.14 | 2,931,800 | — | — |
| 2014-05-30 | $37.53 | $61.96 | 3,420,100 | — | — |
| 2014-05-29 | $37.17 | $61.36 | 2,137,500 | — | — |
| 2014-05-28 | $36.67 | $60.54 | 2,001,500 | — | — |
| 2014-05-27 | $36.76 | $60.69 | 1,613,700 | — | — |
| 2014-05-23 | $36.59 | $60.40 | 1,024,700 | — | — |
| 2014-05-22 | $36.48 | $60.22 | 1,637,400 | — | — |
| 2014-05-21 | $36.51 | $60.27 | 1,886,000 | — | — |
| 2014-05-20 | $36.48 | $60.22 | 2,081,700 | — | — |
| 2014-05-19 | $36.69 | $60.57 | 1,893,200 | — | — |
| 2014-05-16 | $36.56 | $60.36 | 2,175,800 | — | — |
| 2014-05-15 | $36.40 | $60.09 | 1,903,800 | — | — |
| 2014-05-14 | $36.62 | $60.45 | 1,208,600 | — | — |
| 2014-05-13 | $36.82 | $60.78 | 1,755,100 | — | — |
| 2014-05-12 | $36.78 | $60.72 | 2,321,900 | — | — |
| 2014-05-09 | $36.82 | $60.78 | 1,996,200 | — | — |
| 2014-05-08 | $36.61 | $60.44 | 1,965,600 | — | — |
| 2014-05-07 | $36.74 | $60.65 | 2,227,000 | — | — |
| 2014-05-06 | $36.57 | $60.37 | 3,594,200 | — | — |
| 2014-05-05 | $37.19 | $61.40 | 6,519,500 | — | — |
| 2014-05-02 | $36.21 | $59.78 | 2,814,100 | — | — |
| 2014-05-01 | $36.20 | $59.76 | 2,364,600 | — | — |
| 2014-04-30 | $36.43 | $60.14 | 3,621,500 | — | — |
| 2014-04-29 | $36.24 | $59.83 | 2,348,200 | — | — |
| 2014-04-28 | $36.48 | $60.22 | 2,355,500 | — | — |
| 2014-04-25 | $36.04 | $59.50 | 2,161,300 | — | — |
| 2014-04-24 | $36.40 | $60.09 | 2,884,700 | — | — |
| 2014-04-23 | $36.43 | $60.14 | 3,203,700 | — | — |
| 2014-04-22 | $36.38 | $60.06 | 2,782,500 | — | — |
| 2014-04-21 | $36.35 | $60.01 | 3,362,400 | — | — |
| 2014-04-17 | $36.03 | $59.48 | 5,724,600 | — | — |
| 2014-04-16 | $35.92 | $59.30 | 3,235,800 | — | — |
| 2014-04-15 | $35.76 | $59.03 | 2,246,100 | — | — |
| 2014-04-14 | $35.75 | $59.02 | 2,316,900 | — | — |
| 2014-04-11 | $35.34 | $58.34 | 3,256,700 | — | — |
| 2014-04-10 | $35.92 | $59.30 | 3,163,400 | — | — |
| 2014-04-09 | $36.18 | $59.73 | 2,256,600 | — | — |
| 2014-04-08 | $35.84 | $59.17 | 2,428,400 | — | — |
| 2014-04-07 | $35.86 | $59.20 | 2,805,000 | — | — |
| 2014-04-04 | $35.65 | $58.85 | 2,210,900 | — | — |
| 2014-04-03 | $35.86 | $59.20 | 2,195,300 | — | — |
| 2014-04-02 | $35.74 | $59.00 | 3,173,800 | — | — |
| 2014-04-01 | $36.11 | $59.13 | 3,070,900 | — | — |
| 2014-03-31 | $36.13 | $59.17 | 3,528,100 | — | — |
| 2014-03-28 | $35.98 | $58.92 | 2,273,800 | — | — |
| 2014-03-27 | $35.47 | $58.09 | 2,619,100 | — | — |
| 2014-03-26 | $35.86 | $58.72 | 2,652,300 | — | — |
| 2014-03-25 | $35.85 | $58.71 | 1,862,700 | — | — |
| 2014-03-24 | $35.85 | $58.71 | 3,032,300 | — | — |
| 2014-03-21 | $36.06 | $59.05 | 4,423,200 | — | — |
| 2014-03-20 | $36.25 | $59.36 | 2,168,300 | — | — |
| 2014-03-19 | $36.15 | $59.20 | 2,896,800 | — | — |
| 2014-03-18 | $36.49 | $59.76 | 2,478,300 | — | — |
| 2014-03-17 | $36.17 | $59.23 | 1,917,500 | — | — |
| 2014-03-14 | $35.94 | $58.86 | 2,661,300 | — | — |
| 2014-03-13 | $35.83 | $58.68 | 2,536,800 | — | — |
| 2014-03-12 | $36.20 | $59.28 | 2,527,900 | — | — |
| 2014-03-11 | $36.15 | $59.20 | 3,024,100 | — | — |
| 2014-03-10 | $36.19 | $59.26 | 2,096,700 | — | — |
| 2014-03-07 | $36.21 | $59.30 | 2,479,800 | — | — |
| 2014-03-06 | $36.29 | $59.43 | 3,249,000 | — | — |
| 2014-03-05 | $36.20 | $59.28 | 3,228,200 | — | — |
| 2014-03-04 | $36.40 | $59.61 | 4,186,600 | — | — |
| 2014-03-03 | $36.00 | $58.95 | 2,205,800 | — | — |
| 2014-02-28 | $36.02 | $58.99 | 3,114,800 | — | — |
| 2014-02-27 | $35.95 | $58.87 | 2,178,000 | — | — |
| 2014-02-26 | $36.01 | $58.97 | 2,931,200 | — | — |
| 2014-02-25 | $36.10 | $59.12 | 2,671,400 | — | — |
| 2014-02-24 | $35.97 | $58.90 | 4,996,700 | — | — |
| 2014-02-21 | $36.04 | $59.02 | 4,840,200 | — | — |
| 2014-02-20 | $35.85 | $58.71 | 3,575,000 | — | — |
| 2014-02-19 | $35.82 | $58.66 | 3,679,500 | — | — |
| 2014-02-18 | $35.92 | $58.82 | 4,047,600 | — | — |
| 2014-02-14 | $35.71 | $58.48 | 2,302,000 | — | — |
| 2014-02-13 | $35.62 | $58.33 | 3,289,500 | — | — |
| 2014-02-12 | $35.35 | $57.89 | 3,522,400 | — | — |
| 2014-02-11 | $35.68 | $58.43 | 2,480,000 | — | — |
| 2014-02-10 | $35.39 | $57.95 | 3,128,700 | — | — |
| 2014-02-07 | $35.51 | $58.15 | 4,218,400 | — | — |
| 2014-02-06 | $35.28 | $57.77 | 4,180,400 | — | — |
| 2014-02-05 | $34.76 | $56.92 | 4,129,000 | — | — |
| 2014-02-04 | $34.59 | $56.64 | 4,837,000 | — | — |
| 2014-02-03 | $34.51 | $56.51 | 8,408,700 | — | — |
| 2014-01-31 | $35.08 | $57.45 | 3,962,900 | — | — |
| 2014-01-30 | $35.15 | $57.56 | 3,011,600 | — | — |
| 2014-01-29 | $35.05 | $57.40 | 3,579,400 | — | — |
| 2014-01-28 | $35.73 | $58.51 | 3,795,500 | — | — |
| 2014-01-27 | $35.56 | $58.23 | 3,696,800 | — | — |
| 2014-01-24 | $35.48 | $58.10 | 3,848,100 | — | — |
| 2014-01-23 | $36.11 | $59.13 | 3,444,800 | — | — |
| 2014-01-22 | $36.41 | $59.63 | 3,342,100 | — | — |
| 2014-01-21 | $36.56 | $59.87 | 3,638,400 | — | — |
| 2014-01-17 | $36.51 | $59.79 | 7,759,600 | — | — |
| 2014-01-16 | $36.89 | $60.41 | 3,047,900 | — | — |
| 2014-01-15 | $36.76 | $60.20 | 4,967,400 | — | — |
| 2014-01-14 | $36.65 | $60.02 | 4,626,400 | — | — |
| 2014-01-13 | $36.28 | $59.41 | 5,129,400 | — | — |
| 2014-01-10 | $36.36 | $59.54 | 4,369,500 | — | — |
| 2014-01-09 | $35.93 | $58.84 | 3,501,000 | — | — |
| 2014-01-08 | $35.99 | $58.94 | 3,474,900 | — | — |
| 2014-01-07 | $36.48 | $59.74 | 3,044,800 | — | — |
| 2014-01-06 | $36.00 | $58.95 | 5,346,000 | — | — |
| 2014-01-03 | $36.05 | $59.04 | 2,849,600 | — | — |
| 2014-01-02 | $35.92 | $58.82 | 6,722,500 | — | — |