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 | $42.11 | $85.98 | 897,400 | — | — |
| 2014-12-30 | $42.69 | $87.17 | 755,500 | — | — |
| 2014-12-29 | $43.10 | $88.01 | 976,800 | — | — |
| 2014-12-26 | $43.05 | $87.90 | 362,800 | — | — |
| 2014-12-24 | $43.00 | $87.80 | 795,400 | — | — |
| 2014-12-23 | $43.28 | $88.37 | 1,492,100 | — | — |
| 2014-12-22 | $42.90 | $87.60 | 1,392,400 | — | — |
| 2014-12-19 | $42.71 | $87.21 | 4,037,700 | — | — |
| 2014-12-18 | $41.99 | $85.74 | 1,909,300 | — | — |
| 2014-12-17 | $40.65 | $83.00 | 2,352,900 | — | — |
| 2014-12-16 | $39.49 | $80.63 | 2,012,100 | — | — |
| 2014-12-15 | $39.67 | $81.00 | 1,791,200 | — | — |
| 2014-12-12 | $39.33 | $80.31 | 2,171,700 | — | — |
| 2014-12-11 | $40.59 | $82.88 | 1,843,900 | — | — |
| 2014-12-10 | $40.52 | $82.74 | 1,543,100 | — | — |
| 2014-12-09 | $41.84 | $85.39 | 2,163,400 | — | — |
| 2014-12-08 | $41.61 | $84.92 | 1,271,300 | — | — |
| 2014-12-05 | $42.32 | $86.37 | 1,315,800 | — | — |
| 2014-12-04 | $42.47 | $86.68 | 1,592,500 | — | — |
| 2014-12-03 | $43.22 | $88.21 | 4,358,900 | — | — |
| 2014-12-02 | $42.16 | $86.05 | 3,351,700 | — | — |
| 2014-12-01 | $42.53 | $86.80 | 1,408,000 | — | — |
| 2014-11-28 | $43.32 | $88.41 | 858,500 | — | — |
| 2014-11-26 | $43.29 | $88.35 | 1,333,800 | — | — |
| 2014-11-25 | $43.69 | $89.17 | 2,782,700 | — | — |
| 2014-11-24 | $44.23 | $90.27 | 2,033,400 | — | — |
| 2014-11-21 | $43.58 | $88.94 | 2,245,600 | — | — |
| 2014-11-20 | $42.99 | $87.74 | 1,703,500 | — | — |
| 2014-11-19 | $42.83 | $87.41 | 1,752,400 | — | — |
| 2014-11-18 | $42.45 | $86.64 | 1,446,400 | — | — |
| 2014-11-17 | $41.80 | $85.31 | 2,059,400 | — | — |
| 2014-11-14 | $41.74 | $85.19 | 1,784,200 | — | — |
| 2014-11-13 | $42.15 | $86.02 | 1,728,800 | — | — |
| 2014-11-12 | $42.09 | $85.90 | 1,476,400 | — | — |
| 2014-11-11 | $41.80 | $85.31 | 1,302,500 | — | — |
| 2014-11-10 | $42.09 | $85.90 | 1,483,900 | — | — |
| 2014-11-07 | $41.89 | $85.49 | 2,450,300 | — | — |
| 2014-11-06 | $42.23 | $86.19 | 1,311,200 | — | — |
| 2014-11-05 | $42.05 | $85.82 | 1,895,400 | — | — |
| 2014-11-04 | $41.37 | $84.43 | 1,228,200 | — | — |
| 2014-11-03 | $41.41 | $84.51 | 1,380,300 | — | — |
| 2014-10-31 | $41.53 | $84.76 | 2,454,600 | — | — |
| 2014-10-30 | $41.07 | $83.82 | 3,301,200 | — | — |
| 2014-10-29 | $40.66 | $82.98 | 2,836,100 | — | — |
| 2014-10-28 | $40.49 | $82.64 | 2,562,300 | — | — |
| 2014-10-27 | $38.89 | $79.37 | 1,299,500 | — | — |
| 2014-10-24 | $38.76 | $79.11 | 2,026,900 | — | — |
| 2014-10-23 | $38.16 | $77.88 | 2,946,600 | — | — |
| 2014-10-22 | $36.60 | $74.70 | 2,076,400 | — | — |
| 2014-10-21 | $37.54 | $76.62 | 3,422,300 | — | — |
| 2014-10-20 | $36.45 | $74.39 | 3,137,200 | — | — |
| 2014-10-17 | $36.65 | $74.80 | 9,531,700 | — | — |
| 2014-10-16 | $33.66 | $68.70 | 2,856,700 | — | — |
| 2014-10-15 | $33.75 | $68.88 | 3,170,800 | — | — |
| 2014-10-14 | $33.83 | $69.04 | 2,972,500 | — | — |
| 2014-10-13 | $32.28 | $65.88 | 2,012,100 | — | — |
| 2014-10-10 | $33.19 | $67.74 | 2,608,400 | — | — |
| 2014-10-09 | $33.51 | $68.39 | 1,685,500 | — | — |
| 2014-10-08 | $34.72 | $70.86 | 2,531,200 | — | — |
| 2014-10-07 | $34.19 | $69.78 | 1,777,900 | — | — |
| 2014-10-06 | $35.40 | $72.25 | 980,000 | — | — |
| 2014-10-03 | $35.89 | $73.25 | 1,628,700 | — | — |
| 2014-10-02 | $35.38 | $72.21 | 1,565,300 | — | — |
| 2014-10-01 | $35.48 | $72.41 | 1,648,800 | — | — |
| 2014-09-30 | $35.99 | $73.45 | 1,455,800 | — | — |
| 2014-09-29 | $36.36 | $74.21 | 1,531,600 | — | — |
| 2014-09-26 | $36.71 | $74.92 | 2,745,900 | — | — |
| 2014-09-25 | $35.54 | $72.53 | 1,766,300 | — | — |
| 2014-09-24 | $36.14 | $73.76 | 1,826,100 | — | — |
| 2014-09-23 | $36.11 | $73.70 | 1,488,400 | — | — |
| 2014-09-22 | $36.45 | $74.39 | 2,504,000 | — | — |
| 2014-09-19 | $36.81 | $75.13 | 2,510,600 | — | — |
| 2014-09-18 | $36.74 | $74.98 | 1,223,700 | — | — |
| 2014-09-17 | $36.78 | $75.07 | 1,807,700 | — | — |
| 2014-09-16 | $36.92 | $75.35 | 1,603,200 | — | — |
| 2014-09-15 | $36.36 | $74.21 | 1,859,700 | — | — |
| 2014-09-12 | $36.46 | $74.41 | 2,690,100 | — | — |
| 2014-09-11 | $37.49 | $76.51 | 1,516,600 | — | — |
| 2014-09-10 | $37.80 | $77.15 | 2,141,800 | — | — |
| 2014-09-09 | $37.42 | $76.33 | 2,130,600 | — | — |
| 2014-09-08 | $38.05 | $77.62 | 820,200 | — | — |
| 2014-09-05 | $38.34 | $78.21 | 1,646,200 | — | — |
| 2014-09-04 | $37.72 | $76.94 | 1,251,100 | — | — |
| 2014-09-03 | $38.02 | $77.55 | 1,067,800 | — | — |
| 2014-09-02 | $38.43 | $78.39 | 1,364,700 | — | — |
| 2014-08-29 | $38.00 | $77.51 | 1,129,500 | — | — |
| 2014-08-28 | $38.01 | $77.53 | 1,518,800 | — | — |
| 2014-08-27 | $38.50 | $78.53 | 797,400 | — | — |
| 2014-08-26 | $38.76 | $79.06 | 745,500 | — | — |
| 2014-08-25 | $38.93 | $79.41 | 1,581,900 | — | — |
| 2014-08-22 | $38.85 | $79.25 | 1,228,800 | — | — |
| 2014-08-21 | $39.03 | $79.61 | 1,778,300 | — | — |
| 2014-08-20 | $38.94 | $79.43 | 1,337,900 | — | — |
| 2014-08-19 | $38.29 | $78.11 | 1,778,900 | — | — |
| 2014-08-18 | $37.97 | $77.45 | 1,414,500 | — | — |
| 2014-08-15 | $37.49 | $76.47 | 1,767,000 | — | — |
| 2014-08-14 | $37.74 | $76.98 | 2,308,300 | — | — |
| 2014-08-13 | $38.22 | $77.96 | 1,417,200 | — | — |
| 2014-08-12 | $37.57 | $76.64 | 1,658,700 | — | — |
| 2014-08-11 | $37.80 | $77.11 | 1,958,700 | — | — |
| 2014-08-08 | $37.31 | $76.11 | 1,553,400 | — | — |
| 2014-08-07 | $36.15 | $73.74 | 1,247,800 | — | — |
| 2014-08-06 | $36.16 | $73.76 | 1,389,600 | — | — |
| 2014-08-05 | $36.53 | $74.52 | 2,155,000 | — | — |
| 2014-08-04 | $36.24 | $73.92 | 1,404,600 | — | — |
| 2014-08-01 | $36.20 | $73.84 | 1,737,500 | — | — |
| 2014-07-31 | $36.37 | $74.19 | 2,123,900 | — | — |
| 2014-07-30 | $36.88 | $75.23 | 1,653,500 | — | — |
| 2014-07-29 | $36.70 | $74.86 | 1,824,100 | — | — |
| 2014-07-28 | $37.01 | $75.49 | 2,398,800 | — | — |
| 2014-07-25 | $37.63 | $76.76 | 2,119,700 | — | — |
| 2014-07-24 | $37.99 | $77.49 | 1,909,800 | — | — |
| 2014-07-23 | $38.20 | $77.92 | 2,797,300 | — | — |
| 2014-07-22 | $38.89 | $79.33 | 1,972,200 | — | — |
| 2014-07-21 | $38.81 | $79.17 | 2,365,100 | — | — |
| 2014-07-18 | $38.76 | $79.06 | 3,189,100 | — | — |
| 2014-07-17 | $38.32 | $78.17 | 2,398,100 | — | — |
| 2014-07-16 | $39.00 | $79.55 | 3,327,800 | — | — |
| 2014-07-15 | $38.37 | $78.27 | 2,126,100 | — | — |
| 2014-07-14 | $38.56 | $78.66 | 1,661,400 | — | — |
| 2014-07-11 | $37.89 | $77.29 | 1,571,400 | — | — |
| 2014-07-10 | $37.34 | $76.17 | 2,082,300 | — | — |
| 2014-07-09 | $37.34 | $76.17 | 1,603,500 | — | — |
| 2014-07-08 | $37.18 | $75.84 | 1,878,500 | — | — |
| 2014-07-07 | $37.71 | $76.92 | 1,666,600 | — | — |
| 2014-07-03 | $38.33 | $78.19 | 1,361,800 | — | — |
| 2014-07-02 | $38.17 | $77.86 | 1,573,700 | — | — |
| 2014-07-01 | $38.48 | $78.49 | 1,369,900 | — | — |
| 2014-06-30 | $38.29 | $78.11 | 1,446,600 | — | — |
| 2014-06-27 | $38.81 | $79.17 | 1,752,400 | — | — |
| 2014-06-26 | $38.05 | $77.62 | 1,021,000 | — | — |
| 2014-06-25 | $38.05 | $77.62 | 2,086,000 | — | — |
| 2014-06-24 | $37.85 | $77.21 | 2,750,500 | — | — |
| 2014-06-23 | $39.18 | $79.92 | 1,045,600 | — | — |
| 2014-06-20 | $39.72 | $81.02 | 1,769,300 | — | — |
| 2014-06-19 | $39.49 | $80.55 | 1,003,200 | — | — |
| 2014-06-18 | $39.69 | $80.96 | 991,900 | — | — |
| 2014-06-17 | $39.56 | $80.70 | 896,100 | — | — |
| 2014-06-16 | $39.35 | $80.27 | 957,400 | — | — |
| 2014-06-13 | $39.40 | $80.37 | 922,800 | — | — |
| 2014-06-12 | $39.38 | $80.33 | 1,047,200 | — | — |
| 2014-06-11 | $40.19 | $81.98 | 895,300 | — | — |
| 2014-06-10 | $40.78 | $83.14 | 1,048,900 | — | — |
| 2014-06-09 | $40.93 | $83.45 | 1,513,000 | — | — |
| 2014-06-06 | $40.18 | $81.92 | 1,297,800 | — | — |
| 2014-06-05 | $39.58 | $80.70 | 2,064,300 | — | — |
| 2014-06-04 | $39.16 | $79.84 | 504,700 | — | — |
| 2014-06-03 | $39.24 | $80.00 | 743,700 | — | — |
| 2014-06-02 | $39.27 | $80.06 | 1,042,400 | — | — |
| 2014-05-30 | $39.22 | $79.96 | 1,062,400 | — | — |
| 2014-05-29 | $39.27 | $80.06 | 814,300 | — | — |
| 2014-05-28 | $39.09 | $79.70 | 1,047,800 | — | — |
| 2014-05-27 | $39.01 | $79.53 | 672,500 | — | — |
| 2014-05-23 | $38.78 | $79.07 | 1,472,900 | — | — |
| 2014-05-22 | $38.08 | $77.64 | 2,151,100 | — | — |
| 2014-05-21 | $38.10 | $77.68 | 2,515,300 | — | — |
| 2014-05-20 | $38.09 | $77.66 | 2,790,200 | — | — |
| 2014-05-19 | $39.25 | $80.02 | 1,651,800 | — | — |
| 2014-05-16 | $39.22 | $79.96 | 1,709,400 | — | — |
| 2014-05-15 | $39.17 | $79.86 | 1,906,900 | — | — |
| 2014-05-14 | $39.70 | $80.94 | 1,126,500 | — | — |
| 2014-05-13 | $39.99 | $81.53 | 1,626,200 | — | — |
| 2014-05-12 | $39.86 | $81.27 | 2,834,100 | — | — |
| 2014-05-09 | $38.46 | $78.41 | 1,732,300 | — | — |
| 2014-05-08 | $38.70 | $78.90 | 2,050,000 | — | — |
| 2014-05-07 | $38.95 | $79.41 | 1,455,700 | — | — |
| 2014-05-06 | $38.95 | $79.41 | 1,552,000 | — | — |
| 2014-05-05 | $39.38 | $80.29 | 1,743,500 | — | — |
| 2014-05-02 | $39.05 | $79.62 | 2,616,200 | — | — |
| 2014-05-01 | $38.98 | $79.47 | 5,341,600 | — | — |
| 2014-04-30 | $40.90 | $83.39 | 3,069,300 | — | — |
| 2014-04-29 | $39.99 | $81.53 | 1,474,600 | — | — |
| 2014-04-28 | $39.26 | $80.04 | 1,684,500 | — | — |
| 2014-04-25 | $39.26 | $80.04 | 1,042,300 | — | — |
| 2014-04-24 | $39.73 | $81.00 | 1,878,800 | — | — |
| 2014-04-23 | $40.15 | $81.86 | 1,363,100 | — | — |
| 2014-04-22 | $40.06 | $81.68 | 2,171,900 | — | — |
| 2014-04-21 | $39.44 | $80.41 | 1,478,200 | — | — |
| 2014-04-17 | $39.54 | $80.62 | 1,739,700 | — | — |
| 2014-04-16 | $38.89 | $79.29 | 2,052,400 | — | — |
| 2014-04-15 | $37.71 | $76.88 | 1,029,900 | — | — |
| 2014-04-14 | $37.37 | $76.19 | 1,151,200 | — | — |
| 2014-04-11 | $36.96 | $75.36 | 2,172,700 | — | — |
| 2014-04-10 | $37.97 | $77.41 | 1,892,000 | — | — |
| 2014-04-09 | $39.29 | $80.11 | 1,122,800 | — | — |
| 2014-04-08 | $38.17 | $77.82 | 2,223,000 | — | — |
| 2014-04-07 | $38.22 | $77.92 | 2,076,300 | — | — |
| 2014-04-04 | $39.08 | $79.68 | 1,357,200 | — | — |
| 2014-04-03 | $40.10 | $81.76 | 1,622,200 | — | — |
| 2014-04-02 | $40.43 | $82.43 | 1,559,600 | — | — |
| 2014-04-01 | $39.89 | $81.33 | 1,201,900 | — | — |
| 2014-03-31 | $39.29 | $80.11 | 1,093,800 | — | — |
| 2014-03-28 | $38.53 | $78.56 | 808,900 | — | — |
| 2014-03-27 | $37.78 | $77.03 | 1,082,800 | — | — |
| 2014-03-26 | $38.02 | $77.52 | 1,974,000 | — | — |
| 2014-03-25 | $38.90 | $79.31 | 2,743,300 | — | — |
| 2014-03-24 | $37.89 | $77.25 | 2,312,500 | — | — |
| 2014-03-21 | $38.41 | $78.31 | 3,761,600 | — | — |
| 2014-03-20 | $38.47 | $78.43 | 1,245,400 | — | — |
| 2014-03-19 | $38.56 | $78.62 | 1,685,100 | — | — |
| 2014-03-18 | $38.79 | $79.09 | 1,049,000 | — | — |
| 2014-03-17 | $38.40 | $78.29 | 1,509,000 | — | — |
| 2014-03-14 | $37.75 | $76.97 | 1,340,900 | — | — |
| 2014-03-13 | $37.82 | $77.11 | 1,966,100 | — | — |
| 2014-03-12 | $38.79 | $79.09 | 1,599,600 | — | — |
| 2014-03-11 | $39.22 | $79.92 | 1,848,900 | — | — |
| 2014-03-10 | $39.63 | $80.76 | 2,607,500 | — | — |
| 2014-03-07 | $40.18 | $81.88 | 1,656,800 | — | — |
| 2014-03-06 | $40.11 | $81.74 | 1,261,600 | — | — |
| 2014-03-05 | $39.97 | $81.45 | 1,561,300 | — | — |
| 2014-03-04 | $39.89 | $81.29 | 1,436,700 | — | — |
| 2014-03-03 | $39.11 | $79.70 | 1,239,600 | — | — |
| 2014-02-28 | $39.70 | $80.90 | 1,915,100 | — | — |
| 2014-02-27 | $39.89 | $81.29 | 2,596,000 | — | — |
| 2014-02-26 | $38.80 | $79.07 | 2,512,700 | — | — |
| 2014-02-25 | $38.80 | $79.07 | 2,288,700 | — | — |
| 2014-02-24 | $39.19 | $79.86 | 2,463,700 | — | — |
| 2014-02-21 | $38.31 | $78.07 | 3,999,500 | — | — |
| 2014-02-20 | $38.53 | $78.52 | 2,668,000 | — | — |
| 2014-02-19 | $37.27 | $75.95 | 1,872,100 | — | — |
| 2014-02-18 | $37.83 | $77.09 | 1,791,200 | — | — |
| 2014-02-14 | $37.33 | $76.07 | 1,111,200 | — | — |
| 2014-02-13 | $36.84 | $75.07 | 933,100 | — | — |
| 2014-02-12 | $36.83 | $75.05 | 2,073,500 | — | — |
| 2014-02-11 | $36.15 | $73.67 | 1,777,500 | — | — |
| 2014-02-10 | $35.22 | $71.77 | 2,044,700 | — | — |
| 2014-02-07 | $35.82 | $72.99 | 1,680,300 | — | — |
| 2014-02-06 | $35.27 | $71.87 | 1,025,200 | — | — |
| 2014-02-05 | $34.83 | $70.98 | 1,696,100 | — | — |
| 2014-02-04 | $35.10 | $71.53 | 2,256,900 | — | — |
| 2014-02-03 | $34.28 | $69.86 | 3,191,200 | — | — |
| 2014-01-31 | $35.50 | $72.34 | 4,006,600 | — | — |
| 2014-01-30 | $36.39 | $74.16 | 1,699,200 | — | — |
| 2014-01-29 | $36.10 | $73.56 | 2,257,700 | — | — |
| 2014-01-28 | $36.83 | $75.05 | 2,213,400 | — | — |
| 2014-01-27 | $36.77 | $74.93 | 3,276,600 | — | — |
| 2014-01-24 | $36.41 | $74.20 | 3,309,600 | — | — |
| 2014-01-23 | $37.79 | $77.01 | 3,567,800 | — | — |
| 2014-01-22 | $38.00 | $77.44 | 6,858,000 | — | — |
| 2014-01-21 | $36.10 | $73.56 | 4,928,700 | — | — |
| 2014-01-17 | $36.10 | $73.56 | 3,247,000 | — | — |
| 2014-01-16 | $35.65 | $72.65 | 1,772,100 | — | — |
| 2014-01-15 | $35.61 | $72.57 | 2,034,500 | — | — |
| 2014-01-14 | $35.20 | $71.73 | 2,212,000 | — | — |
| 2014-01-13 | $34.75 | $70.81 | 2,817,300 | — | — |
| 2014-01-10 | $35.67 | $72.69 | 1,523,600 | — | — |
| 2014-01-09 | $35.82 | $72.99 | 1,224,500 | — | — |
| 2014-01-08 | $35.78 | $72.91 | 1,961,500 | — | — |
| 2014-01-07 | $35.76 | $72.87 | 3,002,600 | — | — |
| 2014-01-06 | $36.16 | $73.69 | 3,898,800 | — | — |
| 2014-01-03 | $36.31 | $73.99 | 2,379,900 | — | — |
| 2014-01-02 | $36.29 | $73.95 | 1,467,200 | — | — |