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 | $37.98 | $160.93 | 907,200 | — | — |
| 2014-12-30 | $38.88 | $164.74 | 627,100 | — | — |
| 2014-12-29 | $39.60 | $167.79 | 1,043,700 | — | — |
| 2014-12-26 | $38.59 | $163.51 | 411,900 | — | — |
| 2014-12-24 | $38.27 | $162.15 | 339,700 | — | — |
| 2014-12-23 | $37.63 | $159.44 | 565,200 | — | — |
| 2014-12-22 | $37.63 | $159.44 | 816,000 | — | — |
| 2014-12-19 | $37.71 | $159.78 | 2,754,900 | — | — |
| 2014-12-18 | $37.49 | $158.85 | 1,077,600 | — | — |
| 2014-12-17 | $36.71 | $155.54 | 1,839,700 | — | — |
| 2014-12-16 | $36.15 | $153.17 | 1,451,500 | — | — |
| 2014-12-15 | $36.34 | $153.98 | 945,700 | — | — |
| 2014-12-12 | $36.88 | $156.27 | 903,400 | — | — |
| 2014-12-11 | $37.68 | $159.65 | 765,800 | — | — |
| 2014-12-10 | $37.54 | $158.14 | 980,800 | — | — |
| 2014-12-09 | $38.72 | $163.11 | 820,100 | — | — |
| 2014-12-08 | $38.30 | $161.34 | 603,000 | — | — |
| 2014-12-05 | $38.42 | $161.84 | 612,800 | — | — |
| 2014-12-04 | $38.47 | $162.06 | 984,300 | — | — |
| 2014-12-03 | $38.00 | $160.08 | 1,066,800 | — | — |
| 2014-12-02 | $37.58 | $158.31 | 1,006,600 | — | — |
| 2014-12-01 | $37.30 | $157.13 | 866,900 | — | — |
| 2014-11-28 | $37.71 | $158.85 | 325,700 | — | — |
| 2014-11-26 | $37.72 | $158.90 | 774,700 | — | — |
| 2014-11-25 | $37.53 | $158.10 | 612,700 | — | — |
| 2014-11-24 | $37.46 | $157.80 | 444,700 | — | — |
| 2014-11-21 | $37.42 | $157.63 | 791,000 | — | — |
| 2014-11-20 | $37.06 | $156.12 | 948,900 | — | — |
| 2014-11-19 | $37.26 | $156.96 | 973,100 | — | — |
| 2014-11-18 | $37.46 | $157.80 | 963,100 | — | — |
| 2014-11-17 | $37.21 | $156.75 | 1,320,200 | — | — |
| 2014-11-14 | $36.85 | $155.23 | 818,400 | — | — |
| 2014-11-13 | $37.12 | $156.37 | 1,507,100 | — | — |
| 2014-11-12 | $37.95 | $159.87 | 1,444,700 | — | — |
| 2014-11-11 | $38.43 | $161.89 | 764,700 | — | — |
| 2014-11-10 | $38.71 | $163.07 | 548,900 | — | — |
| 2014-11-07 | $38.43 | $161.89 | 1,057,100 | — | — |
| 2014-11-06 | $38.38 | $161.68 | 919,700 | — | — |
| 2014-11-05 | $38.24 | $161.09 | 665,100 | — | — |
| 2014-11-04 | $37.84 | $159.40 | 705,100 | — | — |
| 2014-11-03 | $37.94 | $159.82 | 741,900 | — | — |
| 2014-10-31 | $37.69 | $158.77 | 914,800 | — | — |
| 2014-10-30 | $37.72 | $158.90 | 607,900 | — | — |
| 2014-10-29 | $37.18 | $156.62 | 889,900 | — | — |
| 2014-10-28 | $37.36 | $157.38 | 839,400 | — | — |
| 2014-10-27 | $36.63 | $154.30 | 695,300 | — | — |
| 2014-10-24 | $36.77 | $154.89 | 574,900 | — | — |
| 2014-10-23 | $36.62 | $154.26 | 1,196,900 | — | — |
| 2014-10-22 | $36.16 | $152.32 | 1,099,500 | — | — |
| 2014-10-21 | $35.89 | $151.19 | 1,415,600 | — | — |
| 2014-10-20 | $35.27 | $148.58 | 1,109,300 | — | — |
| 2014-10-17 | $34.84 | $146.76 | 1,477,400 | — | — |
| 2014-10-16 | $34.86 | $146.85 | 2,592,100 | — | — |
| 2014-10-15 | $34.62 | $145.84 | 2,554,300 | — | — |
| 2014-10-14 | $34.31 | $144.53 | 1,270,600 | — | — |
| 2014-10-13 | $33.81 | $142.43 | 1,111,400 | — | — |
| 2014-10-10 | $34.18 | $143.98 | 1,242,000 | — | — |
| 2014-10-09 | $33.85 | $142.59 | 1,132,100 | — | — |
| 2014-10-08 | $34.41 | $144.95 | 1,444,100 | — | — |
| 2014-10-07 | $34.20 | $144.07 | 1,014,200 | — | — |
| 2014-10-06 | $34.17 | $143.94 | 804,800 | — | — |
| 2014-10-03 | $33.95 | $143.01 | 842,700 | — | — |
| 2014-10-02 | $33.66 | $141.79 | 1,019,300 | — | — |
| 2014-10-01 | $33.56 | $141.37 | 1,797,100 | — | — |
| 2014-09-30 | $34.09 | $143.60 | 2,154,700 | — | — |
| 2014-09-29 | $34.21 | $144.11 | 1,183,900 | — | — |
| 2014-09-26 | $34.05 | $143.44 | 775,300 | — | — |
| 2014-09-25 | $33.71 | $142.00 | 971,900 | — | — |
| 2014-09-24 | $33.97 | $143.10 | 969,800 | — | — |
| 2014-09-23 | $33.94 | $142.97 | 1,130,800 | — | — |
| 2014-09-22 | $34.41 | $144.95 | 946,300 | — | — |
| 2014-09-19 | $35.08 | $147.78 | 1,134,100 | — | — |
| 2014-09-18 | $34.97 | $147.31 | 545,300 | — | — |
| 2014-09-17 | $35.04 | $147.61 | 800,000 | — | — |
| 2014-09-16 | $35.16 | $148.11 | 1,245,900 | — | — |
| 2014-09-15 | $34.95 | $147.23 | 937,900 | — | — |
| 2014-09-12 | $35.04 | $147.61 | 709,200 | — | — |
| 2014-09-11 | $35.73 | $150.51 | 739,400 | — | — |
| 2014-09-10 | $35.70 | $149.47 | 712,600 | — | — |
| 2014-09-09 | $35.99 | $150.68 | 2,452,500 | — | — |
| 2014-09-08 | $36.33 | $152.11 | 1,701,700 | — | — |
| 2014-09-05 | $35.91 | $150.33 | 1,038,300 | — | — |
| 2014-09-04 | $35.40 | $148.21 | 1,129,800 | — | — |
| 2014-09-03 | $35.61 | $149.08 | 888,150 | — | — |
| 2014-09-02 | $35.35 | $148.02 | 1,142,100 | — | — |
| 2014-08-29 | $35.32 | $147.88 | 639,450 | — | — |
| 2014-08-28 | $35.15 | $147.18 | 641,550 | — | — |
| 2014-08-27 | $35.03 | $146.65 | 531,300 | — | — |
| 2014-08-26 | $34.74 | $145.45 | 552,600 | — | — |
| 2014-08-25 | $34.83 | $145.84 | 875,850 | — | — |
| 2014-08-22 | $34.63 | $144.97 | 1,242,600 | — | — |
| 2014-08-21 | $34.54 | $144.61 | 881,700 | — | — |
| 2014-08-20 | $34.46 | $144.28 | 895,200 | — | — |
| 2014-08-19 | $34.31 | $143.63 | 1,111,650 | — | — |
| 2014-08-18 | $33.81 | $141.54 | 716,250 | — | — |
| 2014-08-15 | $33.63 | $140.82 | 798,750 | — | — |
| 2014-08-14 | $33.41 | $139.89 | 559,500 | — | — |
| 2014-08-13 | $32.91 | $137.77 | 706,950 | — | — |
| 2014-08-12 | $32.73 | $137.02 | 555,000 | — | — |
| 2014-08-11 | $32.75 | $137.13 | 721,050 | — | — |
| 2014-08-08 | $32.68 | $136.82 | 715,800 | — | — |
| 2014-08-07 | $32.08 | $134.31 | 774,450 | — | — |
| 2014-08-06 | $31.80 | $133.14 | 762,450 | — | — |
| 2014-08-05 | $31.89 | $133.53 | 805,200 | — | — |
| 2014-08-04 | $32.15 | $134.62 | 1,600,650 | — | — |
| 2014-08-01 | $32.32 | $135.32 | 1,188,300 | — | — |
| 2014-07-31 | $32.36 | $135.48 | 1,094,550 | — | — |
| 2014-07-30 | $32.87 | $137.63 | 1,117,800 | — | — |
| 2014-07-29 | $33.15 | $138.78 | 799,350 | — | — |
| 2014-07-28 | $33.38 | $139.76 | 783,450 | — | — |
| 2014-07-25 | $33.07 | $138.44 | 496,950 | — | — |
| 2014-07-24 | $33.55 | $140.48 | 493,200 | — | — |
| 2014-07-23 | $33.53 | $140.37 | 387,300 | — | — |
| 2014-07-22 | $33.77 | $141.37 | 561,000 | — | — |
| 2014-07-21 | $33.76 | $141.35 | 854,250 | — | — |
| 2014-07-18 | $33.79 | $141.49 | 1,562,700 | — | — |
| 2014-07-17 | $33.15 | $138.78 | 540,600 | — | — |
| 2014-07-16 | $33.45 | $140.03 | 1,521,900 | — | — |
| 2014-07-15 | $33.66 | $140.93 | 763,650 | — | — |
| 2014-07-14 | $33.62 | $140.76 | 1,005,000 | — | — |
| 2014-07-11 | $33.79 | $141.49 | 696,000 | — | — |
| 2014-07-10 | $33.88 | $141.85 | 948,450 | — | — |
| 2014-07-09 | $33.78 | $141.43 | 721,650 | — | — |
| 2014-07-08 | $33.82 | $141.60 | 1,283,700 | — | — |
| 2014-07-07 | $33.65 | $140.90 | 1,157,550 | — | — |
| 2014-07-03 | $33.49 | $140.20 | 726,600 | — | — |
| 2014-07-02 | $33.59 | $140.62 | 1,450,050 | — | — |
| 2014-07-01 | $33.69 | $141.04 | 1,455,750 | — | — |
| 2014-06-30 | $33.67 | $140.96 | 1,571,250 | — | — |
| 2014-06-27 | $33.41 | $139.87 | 896,400 | — | — |
| 2014-06-26 | $33.05 | $138.39 | 454,650 | — | — |
| 2014-06-25 | $33.06 | $138.42 | 617,550 | — | — |
| 2014-06-24 | $32.63 | $136.60 | 707,550 | — | — |
| 2014-06-23 | $32.74 | $137.08 | 683,250 | — | — |
| 2014-06-20 | $32.85 | $137.55 | 897,150 | — | — |
| 2014-06-19 | $33.05 | $138.36 | 728,550 | — | — |
| 2014-06-18 | $32.99 | $138.11 | 926,250 | — | — |
| 2014-06-17 | $32.38 | $135.57 | 1,016,250 | — | — |
| 2014-06-16 | $32.31 | $135.26 | 870,300 | — | — |
| 2014-06-13 | $32.18 | $134.73 | 548,550 | — | — |
| 2014-06-12 | $32.14 | $134.56 | 1,044,600 | — | — |
| 2014-06-11 | $32.21 | $134.05 | 922,500 | — | — |
| 2014-06-10 | $32.61 | $135.68 | 551,250 | — | — |
| 2014-06-09 | $32.85 | $136.71 | 864,750 | — | — |
| 2014-06-06 | $33.11 | $137.79 | 473,100 | — | — |
| 2014-06-05 | $33.08 | $137.65 | 651,600 | — | — |
| 2014-06-04 | $32.73 | $136.18 | 593,550 | — | — |
| 2014-06-03 | $32.81 | $136.54 | 917,100 | — | — |
| 2014-06-02 | $32.63 | $135.79 | 757,350 | — | — |
| 2014-05-30 | $32.45 | $135.02 | 639,000 | — | — |
| 2014-05-29 | $32.28 | $134.32 | 642,150 | — | — |
| 2014-05-28 | $32.23 | $134.13 | 554,400 | — | — |
| 2014-05-27 | $32.13 | $133.69 | 659,100 | — | — |
| 2014-05-23 | $31.97 | $133.05 | 337,500 | — | — |
| 2014-05-22 | $31.97 | $133.05 | 676,500 | — | — |
| 2014-05-21 | $31.73 | $132.02 | 721,650 | — | — |
| 2014-05-20 | $31.87 | $132.63 | 840,600 | — | — |
| 2014-05-19 | $31.60 | $131.49 | 939,750 | — | — |
| 2014-05-16 | $31.93 | $132.85 | 664,950 | — | — |
| 2014-05-15 | $31.77 | $132.19 | 1,040,100 | — | — |
| 2014-05-14 | $31.66 | $131.74 | 729,150 | — | — |
| 2014-05-13 | $31.43 | $130.77 | 1,062,600 | — | — |
| 2014-05-12 | $31.25 | $130.05 | 864,750 | — | — |
| 2014-05-09 | $31.14 | $129.58 | 839,250 | — | — |
| 2014-05-08 | $31.19 | $129.77 | 1,271,700 | — | — |
| 2014-05-07 | $31.19 | $129.77 | 885,300 | — | — |
| 2014-05-06 | $30.95 | $128.80 | 900,300 | — | — |
| 2014-05-05 | $31.25 | $130.02 | 778,800 | — | — |
| 2014-05-02 | $30.88 | $128.50 | 651,000 | — | — |
| 2014-05-01 | $31.39 | $130.61 | 991,350 | — | — |
| 2014-04-30 | $31.13 | $129.53 | 809,250 | — | — |
| 2014-04-29 | $31.13 | $129.55 | 699,150 | — | — |
| 2014-04-28 | $31.21 | $129.89 | 720,900 | — | — |
| 2014-04-25 | $30.90 | $128.58 | 988,650 | — | — |
| 2014-04-24 | $30.82 | $128.25 | 915,000 | — | — |
| 2014-04-23 | $30.83 | $128.30 | 970,950 | — | — |
| 2014-04-22 | $30.78 | $128.08 | 941,850 | — | — |
| 2014-04-21 | $30.49 | $126.89 | 743,550 | — | — |
| 2014-04-17 | $30.47 | $126.81 | 1,198,350 | — | — |
| 2014-04-16 | $30.74 | $127.92 | 1,162,350 | — | — |
| 2014-04-15 | $30.33 | $126.22 | 1,127,250 | — | — |
| 2014-04-14 | $30.14 | $125.42 | 854,850 | — | — |
| 2014-04-11 | $29.83 | $124.14 | 800,100 | — | — |
| 2014-04-10 | $29.96 | $124.67 | 2,131,950 | — | — |
| 2014-04-09 | $30.04 | $125.00 | 890,550 | — | — |
| 2014-04-08 | $30.17 | $125.56 | 758,700 | — | — |
| 2014-04-07 | $30.07 | $125.14 | 798,900 | — | — |
| 2014-04-04 | $30.19 | $125.61 | 848,250 | — | — |
| 2014-04-03 | $30.31 | $126.14 | 592,200 | — | — |
| 2014-04-02 | $30.24 | $125.84 | 892,950 | — | — |
| 2014-04-01 | $30.23 | $125.81 | 811,350 | — | — |
| 2014-03-31 | $30.41 | $126.53 | 1,311,450 | — | — |
| 2014-03-28 | $29.87 | $124.28 | 699,600 | — | — |
| 2014-03-27 | $30.00 | $124.84 | 772,950 | — | — |
| 2014-03-26 | $29.62 | $123.26 | 732,900 | — | — |
| 2014-03-25 | $29.75 | $123.81 | 681,150 | — | — |
| 2014-03-24 | $29.90 | $124.42 | 631,500 | — | — |
| 2014-03-21 | $29.67 | $123.48 | 1,520,250 | — | — |
| 2014-03-20 | $29.69 | $123.56 | 415,500 | — | — |
| 2014-03-19 | $29.85 | $124.20 | 673,050 | — | — |
| 2014-03-18 | $30.05 | $125.03 | 691,200 | — | — |
| 2014-03-17 | $29.95 | $124.61 | 653,400 | — | — |
| 2014-03-14 | $29.87 | $124.31 | 564,450 | — | — |
| 2014-03-13 | $29.74 | $123.76 | 721,500 | — | — |
| 2014-03-12 | $29.35 | $122.12 | 1,049,100 | — | — |
| 2014-03-11 | $29.53 | $122.11 | 754,800 | — | — |
| 2014-03-10 | $29.78 | $123.13 | 773,250 | — | — |
| 2014-03-07 | $29.71 | $122.83 | 786,000 | — | — |
| 2014-03-06 | $29.62 | $122.47 | 816,000 | — | — |
| 2014-03-05 | $29.77 | $123.07 | 724,200 | — | — |
| 2014-03-04 | $29.78 | $123.13 | 1,000,950 | — | — |
| 2014-03-03 | $29.53 | $122.11 | 736,650 | — | — |
| 2014-02-28 | $29.79 | $123.19 | 783,150 | — | — |
| 2014-02-27 | $29.57 | $122.28 | 814,800 | — | — |
| 2014-02-26 | $29.51 | $122.00 | 900,300 | — | — |
| 2014-02-25 | $29.53 | $122.08 | 894,300 | — | — |
| 2014-02-24 | $29.38 | $121.48 | 1,043,250 | — | — |
| 2014-02-21 | $29.25 | $120.92 | 420,600 | — | — |
| 2014-02-20 | $29.30 | $121.15 | 894,000 | — | — |
| 2014-02-19 | $29.16 | $120.57 | 1,177,650 | — | — |
| 2014-02-18 | $29.44 | $121.72 | 1,389,750 | — | — |
| 2014-02-14 | $29.11 | $120.35 | 931,200 | — | — |
| 2014-02-13 | $29.11 | $120.37 | 884,100 | — | — |
| 2014-02-12 | $28.81 | $119.13 | 963,750 | — | — |
| 2014-02-11 | $28.67 | $118.53 | 843,000 | — | — |
| 2014-02-10 | $28.40 | $117.42 | 1,541,550 | — | — |
| 2014-02-07 | $28.41 | $117.48 | 1,017,000 | — | — |
| 2014-02-06 | $27.85 | $115.14 | 943,050 | — | — |
| 2014-02-05 | $27.91 | $115.38 | 1,426,950 | — | — |
| 2014-02-04 | $27.73 | $114.64 | 1,483,050 | — | — |
| 2014-02-03 | $28.11 | $116.21 | 2,651,550 | — | — |
| 2014-01-31 | $28.93 | $119.60 | 1,949,400 | — | — |
| 2014-01-30 | $28.25 | $116.82 | 632,400 | — | — |
| 2014-01-29 | $27.83 | $115.08 | 1,569,000 | — | — |
| 2014-01-28 | $27.87 | $115.22 | 700,200 | — | — |
| 2014-01-27 | $27.68 | $114.45 | 1,104,000 | — | — |
| 2014-01-24 | $27.85 | $115.14 | 858,750 | — | — |
| 2014-01-23 | $28.00 | $115.77 | 1,050,600 | — | — |
| 2014-01-22 | $28.21 | $116.62 | 757,350 | — | — |
| 2014-01-21 | $27.96 | $115.60 | 742,050 | — | — |
| 2014-01-17 | $27.80 | $114.94 | 1,111,200 | — | — |
| 2014-01-16 | $28.01 | $115.80 | 1,061,850 | — | — |
| 2014-01-15 | $27.67 | $114.39 | 623,100 | — | — |
| 2014-01-14 | $27.61 | $114.14 | 433,350 | — | — |
| 2014-01-13 | $27.41 | $113.34 | 772,050 | — | — |
| 2014-01-10 | $27.69 | $114.47 | 847,050 | — | — |
| 2014-01-09 | $27.33 | $112.99 | 719,700 | — | — |
| 2014-01-08 | $27.19 | $112.43 | 973,350 | — | — |
| 2014-01-07 | $27.45 | $113.51 | 766,800 | — | — |
| 2014-01-06 | $26.99 | $111.61 | 1,259,850 | — | — |
| 2014-01-03 | $27.09 | $111.99 | 1,079,400 | — | — |
| 2014-01-02 | $27.05 | $111.86 | 887,100 | — | — |