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 | $42.68 | $93.68 | 766,100 | — | — |
| 2014-12-30 | $43.52 | $95.52 | 542,000 | — | — |
| 2014-12-29 | $44.04 | $96.66 | 344,300 | — | — |
| 2014-12-26 | $43.83 | $96.20 | 313,100 | — | — |
| 2014-12-24 | $43.60 | $95.69 | 218,500 | — | — |
| 2014-12-23 | $43.70 | $95.91 | 550,200 | — | — |
| 2014-12-22 | $43.46 | $95.39 | 627,000 | — | — |
| 2014-12-19 | $43.23 | $94.88 | 2,515,200 | — | — |
| 2014-12-18 | $42.59 | $93.48 | 911,700 | — | — |
| 2014-12-17 | $41.28 | $90.60 | 857,400 | — | — |
| 2014-12-16 | $40.56 | $89.02 | 1,217,100 | — | — |
| 2014-12-15 | $40.66 | $89.24 | 1,248,100 | — | — |
| 2014-12-12 | $40.64 | $89.20 | 619,200 | — | — |
| 2014-12-11 | $41.75 | $91.63 | 895,800 | — | — |
| 2014-12-10 | $41.31 | $90.67 | 753,100 | — | — |
| 2014-12-09 | $43.08 | $94.55 | 467,800 | — | — |
| 2014-12-08 | $42.42 | $93.10 | 780,000 | — | — |
| 2014-12-05 | $43.20 | $94.82 | 1,094,900 | — | — |
| 2014-12-04 | $42.66 | $93.63 | 410,800 | — | — |
| 2014-12-03 | $43.21 | $94.84 | 568,000 | — | — |
| 2014-12-02 | $42.71 | $93.74 | 498,300 | — | — |
| 2014-12-01 | $42.11 | $92.42 | 689,900 | — | — |
| 2014-11-28 | $42.79 | $93.92 | 406,900 | — | — |
| 2014-11-26 | $43.48 | $95.43 | 515,100 | — | — |
| 2014-11-25 | $44.06 | $96.70 | 769,200 | — | — |
| 2014-11-24 | $43.18 | $94.77 | 783,200 | — | — |
| 2014-11-21 | $43.42 | $95.30 | 588,500 | — | — |
| 2014-11-20 | $42.69 | $93.70 | 801,500 | — | — |
| 2014-11-19 | $42.45 | $92.62 | 967,400 | — | — |
| 2014-11-18 | $43.54 | $95.00 | 618,200 | — | — |
| 2014-11-17 | $43.17 | $94.19 | 505,100 | — | — |
| 2014-11-14 | $42.87 | $93.54 | 819,900 | — | — |
| 2014-11-13 | $42.74 | $93.25 | 518,400 | — | — |
| 2014-11-12 | $43.28 | $94.43 | 693,900 | — | — |
| 2014-11-11 | $43.50 | $94.91 | 812,900 | — | — |
| 2014-11-10 | $43.45 | $94.80 | 979,200 | — | — |
| 2014-11-07 | $43.50 | $94.91 | 1,127,200 | — | — |
| 2014-11-06 | $43.61 | $95.15 | 377,300 | — | — |
| 2014-11-05 | $43.36 | $94.61 | 495,800 | — | — |
| 2014-11-04 | $42.74 | $93.25 | 568,400 | — | — |
| 2014-11-03 | $43.21 | $94.28 | 1,316,500 | — | — |
| 2014-10-31 | $42.99 | $93.80 | 1,006,400 | — | — |
| 2014-10-30 | $41.82 | $91.25 | 684,100 | — | — |
| 2014-10-29 | $41.67 | $90.92 | 932,800 | — | — |
| 2014-10-28 | $41.85 | $91.31 | 1,255,700 | — | — |
| 2014-10-27 | $41.40 | $90.33 | 1,145,900 | — | — |
| 2014-10-24 | $41.57 | $90.70 | 405,300 | — | — |
| 2014-10-23 | $41.42 | $90.37 | 778,300 | — | — |
| 2014-10-22 | $40.18 | $87.67 | 555,300 | — | — |
| 2014-10-21 | $41.03 | $89.52 | 739,100 | — | — |
| 2014-10-20 | $39.71 | $86.64 | 547,200 | — | — |
| 2014-10-17 | $39.51 | $86.21 | 804,800 | — | — |
| 2014-10-16 | $38.92 | $84.92 | 1,337,600 | — | — |
| 2014-10-15 | $38.86 | $84.79 | 1,027,700 | — | — |
| 2014-10-14 | $38.74 | $84.53 | 820,200 | — | — |
| 2014-10-13 | $38.23 | $83.41 | 914,300 | — | — |
| 2014-10-10 | $38.50 | $84.00 | 783,000 | — | — |
| 2014-10-09 | $39.46 | $86.10 | 668,400 | — | — |
| 2014-10-08 | $40.66 | $88.72 | 1,459,900 | — | — |
| 2014-10-07 | $40.34 | $88.02 | 973,300 | — | — |
| 2014-10-06 | $41.51 | $90.57 | 1,023,100 | — | — |
| 2014-10-03 | $41.29 | $90.09 | 1,254,900 | — | — |
| 2014-10-02 | $41.26 | $90.03 | 1,054,600 | — | — |
| 2014-10-01 | $41.67 | $90.92 | 1,851,000 | — | — |
| 2014-09-30 | $42.39 | $92.49 | 890,100 | — | — |
| 2014-09-29 | $42.97 | $93.76 | 916,500 | — | — |
| 2014-09-26 | $43.24 | $94.35 | 521,200 | — | — |
| 2014-09-25 | $42.90 | $93.60 | 666,800 | — | — |
| 2014-09-24 | $43.35 | $94.59 | 685,300 | — | — |
| 2014-09-23 | $43.58 | $95.09 | 652,000 | — | — |
| 2014-09-22 | $44.08 | $96.18 | 734,300 | — | — |
| 2014-09-19 | $44.88 | $97.92 | 2,227,100 | — | — |
| 2014-09-18 | $45.30 | $98.84 | 600,300 | — | — |
| 2014-09-17 | $44.55 | $97.20 | 513,000 | — | — |
| 2014-09-16 | $44.52 | $97.14 | 848,200 | — | — |
| 2014-09-15 | $44.77 | $97.68 | 543,200 | — | — |
| 2014-09-12 | $45.18 | $98.58 | 1,733,900 | — | — |
| 2014-09-11 | $45.18 | $98.58 | 2,347,300 | — | — |
| 2014-09-10 | $44.60 | $97.31 | 1,007,500 | — | — |
| 2014-09-09 | $44.61 | $97.34 | 654,500 | — | — |
| 2014-09-08 | $44.85 | $97.86 | 966,600 | — | — |
| 2014-09-05 | $45.00 | $98.19 | 539,500 | — | — |
| 2014-09-04 | $45.11 | $98.43 | 847,800 | — | — |
| 2014-09-03 | $45.02 | $98.23 | 952,400 | — | — |
| 2014-09-02 | $45.25 | $98.73 | 1,249,700 | — | — |
| 2014-08-29 | $45.29 | $98.82 | 1,166,800 | — | — |
| 2014-08-28 | $45.37 | $98.99 | 867,900 | — | — |
| 2014-08-27 | $45.43 | $99.12 | 638,300 | — | — |
| 2014-08-26 | $45.57 | $99.43 | 666,000 | — | — |
| 2014-08-25 | $45.56 | $99.41 | 554,700 | — | — |
| 2014-08-22 | $45.65 | $99.60 | 786,900 | — | — |
| 2014-08-21 | $45.66 | $99.63 | 1,037,900 | — | — |
| 2014-08-20 | $46.02 | $100.41 | 681,900 | — | — |
| 2014-08-19 | $46.00 | $100.37 | 873,100 | — | — |
| 2014-08-18 | $46.14 | $100.67 | 706,800 | — | — |
| 2014-08-15 | $45.63 | $99.56 | 759,300 | — | — |
| 2014-08-14 | $46.08 | $100.00 | 722,900 | — | — |
| 2014-08-13 | $46.26 | $100.39 | 1,332,000 | — | — |
| 2014-08-12 | $45.45 | $98.63 | 1,269,700 | — | — |
| 2014-08-11 | $45.49 | $98.72 | 1,277,900 | — | — |
| 2014-08-08 | $45.87 | $99.54 | 1,124,700 | — | — |
| 2014-08-07 | $44.95 | $97.54 | 942,000 | — | — |
| 2014-08-06 | $45.31 | $98.33 | 1,304,200 | — | — |
| 2014-08-05 | $45.14 | $97.96 | 1,517,400 | — | — |
| 2014-08-04 | $45.29 | $98.28 | 1,413,600 | — | — |
| 2014-08-01 | $44.51 | $96.59 | 1,509,600 | — | — |
| 2014-07-31 | $44.30 | $96.13 | 2,269,500 | — | — |
| 2014-07-30 | $46.50 | $100.91 | 1,505,700 | — | — |
| 2014-07-29 | $47.01 | $102.02 | 1,071,900 | — | — |
| 2014-07-28 | $47.85 | $103.84 | 1,434,600 | — | — |
| 2014-07-25 | $48.25 | $104.71 | 753,100 | — | — |
| 2014-07-24 | $48.65 | $105.57 | 999,500 | — | — |
| 2014-07-23 | $49.07 | $106.49 | 463,100 | — | — |
| 2014-07-22 | $49.05 | $106.44 | 1,015,800 | — | — |
| 2014-07-21 | $48.69 | $105.66 | 1,170,000 | — | — |
| 2014-07-18 | $48.22 | $104.64 | 682,000 | — | — |
| 2014-07-17 | $47.78 | $103.69 | 955,100 | — | — |
| 2014-07-16 | $47.90 | $103.95 | 762,900 | — | — |
| 2014-07-15 | $47.54 | $103.17 | 1,117,100 | — | — |
| 2014-07-14 | $47.85 | $103.84 | 986,700 | — | — |
| 2014-07-11 | $47.79 | $103.71 | 1,551,100 | — | — |
| 2014-07-10 | $47.57 | $103.23 | 1,314,300 | — | — |
| 2014-07-09 | $48.36 | $104.94 | 655,700 | — | — |
| 2014-07-08 | $48.32 | $104.86 | 1,615,000 | — | — |
| 2014-07-07 | $48.77 | $105.83 | 1,104,300 | — | — |
| 2014-07-03 | $49.57 | $107.57 | 1,109,900 | — | — |
| 2014-07-02 | $49.73 | $107.92 | 2,940,600 | — | — |
| 2014-07-01 | $48.20 | $104.60 | 2,481,900 | — | — |
| 2014-06-30 | $48.56 | $105.38 | 1,745,272 | — | — |
| 2014-06-27 | $48.19 | $104.57 | 1,204,773 | — | — |
| 2014-06-26 | $48.12 | $104.42 | 1,171,385 | — | — |
| 2014-06-25 | $48.40 | $105.04 | 928,167 | — | — |
| 2014-06-24 | $48.08 | $104.34 | 1,474,534 | — | — |
| 2014-06-23 | $48.30 | $104.81 | 1,109,637 | — | — |
| 2014-06-20 | $48.27 | $104.76 | 2,263,699 | — | — |
| 2014-06-19 | $49.16 | $106.67 | 2,495,182 | — | — |
| 2014-06-18 | $47.66 | $103.42 | 1,068,146 | — | — |
| 2014-06-17 | $47.52 | $103.13 | 1,863,458 | — | — |
| 2014-06-16 | $47.77 | $103.66 | 1,037,831 | — | — |
| 2014-06-13 | $47.71 | $103.53 | 943,534 | — | — |
| 2014-06-12 | $47.49 | $103.07 | 1,060,183 | — | — |
| 2014-06-11 | $47.49 | $103.07 | 1,006,399 | — | — |
| 2014-06-10 | $47.64 | $103.39 | 718,337 | — | — |
| 2014-06-09 | $47.59 | $103.27 | 1,299,909 | — | — |
| 2014-06-06 | $47.24 | $102.52 | 1,150,150 | — | — |
| 2014-06-05 | $47.14 | $102.29 | 1,824,761 | — | — |
| 2014-06-04 | $46.48 | $100.86 | 674,472 | — | — |
| 2014-06-03 | $46.45 | $100.80 | 729,374 | — | — |
| 2014-06-02 | $46.60 | $101.13 | 689,699 | — | — |
| 2014-05-30 | $45.97 | $99.76 | 859,993 | — | — |
| 2014-05-29 | $46.04 | $99.91 | 449,834 | — | — |
| 2014-05-28 | $45.82 | $99.43 | 508,648 | — | — |
| 2014-05-27 | $46.00 | $99.82 | 809,841 | — | — |
| 2014-05-23 | $45.93 | $99.66 | 695,706 | — | — |
| 2014-05-22 | $44.85 | $97.33 | 736,219 | — | — |
| 2014-05-21 | $45.36 | $98.44 | 888,073 | — | — |
| 2014-05-20 | $44.47 | $96.12 | 915,175 | — | — |
| 2014-05-19 | $45.43 | $98.18 | 755,218 | — | — |
| 2014-05-16 | $44.56 | $96.31 | 673,354 | — | — |
| 2014-05-15 | $44.60 | $96.40 | 884,720 | — | — |
| 2014-05-14 | $44.64 | $96.48 | 622,084 | — | — |
| 2014-05-13 | $45.33 | $97.98 | 569,138 | — | — |
| 2014-05-12 | $45.60 | $98.55 | 897,014 | — | — |
| 2014-05-09 | $44.71 | $96.63 | 1,114,527 | — | — |
| 2014-05-08 | $44.69 | $96.59 | 818,083 | — | — |
| 2014-05-07 | $45.28 | $97.87 | 865,861 | — | — |
| 2014-05-06 | $44.95 | $97.16 | 856,361 | — | — |
| 2014-05-05 | $44.91 | $97.07 | 869,493 | — | — |
| 2014-05-02 | $45.06 | $97.39 | 947,725 | — | — |
| 2014-05-01 | $45.21 | $97.72 | 937,387 | — | — |
| 2014-04-30 | $45.15 | $97.59 | 1,110,755 | — | — |
| 2014-04-29 | $44.63 | $96.46 | 891,565 | — | — |
| 2014-04-28 | $44.50 | $96.17 | 1,108,939 | — | — |
| 2014-04-25 | $43.96 | $95.01 | 2,415,553 | — | — |
| 2014-04-24 | $45.51 | $98.37 | 3,329,051 | — | — |
| 2014-04-23 | $42.72 | $92.33 | 1,307,033 | — | — |
| 2014-04-22 | $43.29 | $93.55 | 800,062 | — | — |
| 2014-04-21 | $42.61 | $92.10 | 655,053 | — | — |
| 2014-04-17 | $42.67 | $92.22 | 896,315 | — | — |
| 2014-04-16 | $42.58 | $92.02 | 649,465 | — | — |
| 2014-04-15 | $41.93 | $90.63 | 1,078,903 | — | — |
| 2014-04-14 | $41.86 | $90.48 | 840,016 | — | — |
| 2014-04-11 | $41.60 | $89.92 | 854,545 | — | — |
| 2014-04-10 | $41.99 | $90.75 | 862,089 | — | — |
| 2014-04-09 | $43.22 | $93.42 | 844,347 | — | — |
| 2014-04-08 | $42.25 | $91.31 | 1,140,651 | — | — |
| 2014-04-07 | $41.81 | $90.37 | 1,056,970 | — | — |
| 2014-04-04 | $42.71 | $92.30 | 1,132,967 | — | — |
| 2014-04-03 | $43.34 | $93.68 | 1,503,172 | — | — |
| 2014-04-02 | $43.36 | $93.73 | 1,444,358 | — | — |
| 2014-04-01 | $42.13 | $91.06 | 1,005,142 | — | — |
| 2014-03-31 | $42.08 | $90.94 | 906,653 | — | — |
| 2014-03-28 | $41.94 | $90.65 | 1,234,389 | — | — |
| 2014-03-27 | $41.35 | $89.36 | 810,819 | — | — |
| 2014-03-26 | $41.10 | $88.82 | 1,156,018 | — | — |
| 2014-03-25 | $41.85 | $90.46 | 1,828,254 | — | — |
| 2014-03-24 | $42.83 | $92.58 | 944,512 | — | — |
| 2014-03-21 | $43.11 | $93.18 | 1,530,833 | — | — |
| 2014-03-20 | $42.60 | $92.07 | 524,015 | — | — |
| 2014-03-19 | $42.48 | $91.81 | 1,106,424 | — | — |
| 2014-03-18 | $42.41 | $91.65 | 1,341,679 | — | — |
| 2014-03-17 | $42.51 | $91.88 | 896,595 | — | — |
| 2014-03-14 | $42.01 | $90.80 | 817,664 | — | — |
| 2014-03-13 | $42.48 | $91.81 | 1,083,932 | — | — |
| 2014-03-12 | $42.68 | $92.24 | 1,019,810 | — | — |
| 2014-03-11 | $42.64 | $92.16 | 1,409,154 | — | — |
| 2014-03-10 | $42.61 | $92.10 | 1,199,464 | — | — |
| 2014-03-07 | $43.59 | $94.20 | 826,884 | — | — |
| 2014-03-06 | $43.64 | $94.33 | 663,715 | — | — |
| 2014-03-05 | $43.29 | $93.57 | 550,418 | — | — |
| 2014-03-04 | $43.34 | $93.68 | 829,539 | — | — |
| 2014-03-03 | $42.71 | $92.30 | 805,091 | — | — |
| 2014-02-28 | $43.21 | $93.38 | 1,134,085 | — | — |
| 2014-02-27 | $42.86 | $92.63 | 1,102,373 | — | — |
| 2014-02-26 | $42.91 | $92.73 | 1,223,074 | — | — |
| 2014-02-25 | $42.35 | $91.53 | 787,768 | — | — |
| 2014-02-24 | $42.36 | $91.54 | 1,121,232 | — | — |
| 2014-02-21 | $42.20 | $91.20 | 951,497 | — | — |
| 2014-02-20 | $42.44 | $91.73 | 1,022,744 | — | — |
| 2014-02-19 | $41.99 | $90.37 | 1,590,345 | — | — |
| 2014-02-18 | $42.51 | $91.48 | 1,141,628 | — | — |
| 2014-02-14 | $42.71 | $91.91 | 2,038,782 | — | — |
| 2014-02-13 | $41.62 | $89.57 | 1,131,151 | — | — |
| 2014-02-12 | $41.30 | $88.87 | 1,361,097 | — | — |
| 2014-02-11 | $40.43 | $87.01 | 1,428,712 | — | — |
| 2014-02-10 | $40.35 | $86.84 | 805,929 | — | — |
| 2014-02-07 | $40.44 | $87.04 | 938,225 | — | — |
| 2014-02-06 | $39.89 | $85.84 | 641,502 | — | — |
| 2014-02-05 | $39.13 | $84.21 | 952,335 | — | — |
| 2014-02-04 | $39.92 | $85.92 | 1,824,482 | — | — |
| 2014-02-03 | $38.50 | $82.85 | 1,623,454 | — | — |
| 2014-01-31 | $40.32 | $86.78 | 2,333,968 | — | — |
| 2014-01-30 | $41.25 | $88.77 | 2,609,875 | — | — |
| 2014-01-29 | $39.03 | $84.01 | 1,903,692 | — | — |
| 2014-01-28 | $39.20 | $84.36 | 1,587,411 | — | — |
| 2014-01-27 | $38.03 | $81.85 | 1,010,310 | — | — |
| 2014-01-24 | $38.27 | $82.36 | 1,391,412 | — | — |
| 2014-01-23 | $39.74 | $85.53 | 1,551,369 | — | — |
| 2014-01-22 | $39.98 | $86.04 | 736,918 | — | — |
| 2014-01-21 | $39.99 | $86.07 | 1,752,676 | — | — |
| 2014-01-17 | $39.37 | $84.73 | 1,124,026 | — | — |
| 2014-01-16 | $40.23 | $86.58 | 1,059,066 | — | — |
| 2014-01-15 | $40.31 | $86.75 | 1,616,329 | — | — |
| 2014-01-14 | $39.31 | $84.59 | 654,634 | — | — |
| 2014-01-13 | $38.33 | $82.50 | 549,580 | — | — |
| 2014-01-10 | $39.04 | $84.02 | 688,302 | — | — |
| 2014-01-09 | $38.86 | $83.64 | 761,365 | — | — |
| 2014-01-08 | $39.29 | $84.56 | 774,776 | — | — |
| 2014-01-07 | $39.01 | $83.96 | 935,850 | — | — |
| 2014-01-06 | $38.67 | $83.22 | 842,531 | — | — |
| 2014-01-03 | $39.06 | $84.07 | 616,217 | — | — |
| 2014-01-02 | $38.98 | $83.88 | 957,085 | — | — |