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 | $43.98 | $135.37 | 349,300 | — | — |
| 2014-12-30 | $43.06 | $132.54 | 170,700 | — | — |
| 2014-12-29 | $43.27 | $133.18 | 194,200 | — | — |
| 2014-12-26 | $42.34 | $130.32 | 237,700 | — | — |
| 2014-12-24 | $41.65 | $128.20 | 140,000 | — | — |
| 2014-12-23 | $42.51 | $130.84 | 269,200 | — | — |
| 2014-12-22 | $42.82 | $131.80 | 238,800 | — | — |
| 2014-12-19 | $42.55 | $130.97 | 649,100 | — | — |
| 2014-12-18 | $42.44 | $130.63 | 219,200 | — | — |
| 2014-12-17 | $41.43 | $127.52 | 248,900 | — | — |
| 2014-12-16 | $40.72 | $125.33 | 344,200 | — | — |
| 2014-12-15 | $40.79 | $125.55 | 261,800 | — | — |
| 2014-12-12 | $41.48 | $127.67 | 343,100 | — | — |
| 2014-12-11 | $42.12 | $129.64 | 292,900 | — | — |
| 2014-12-10 | $41.63 | $128.13 | 338,200 | — | — |
| 2014-12-09 | $41.75 | $128.50 | 345,500 | — | — |
| 2014-12-08 | $40.16 | $123.61 | 274,200 | — | — |
| 2014-12-05 | $40.55 | $124.81 | 230,500 | — | — |
| 2014-12-04 | $40.13 | $123.52 | 340,100 | — | — |
| 2014-12-03 | $40.46 | $124.53 | 237,500 | — | — |
| 2014-12-02 | $40.16 | $123.61 | 259,400 | — | — |
| 2014-12-01 | $39.72 | $122.25 | 315,600 | — | — |
| 2014-11-28 | $39.99 | $123.09 | 226,400 | — | — |
| 2014-11-26 | $40.64 | $125.09 | 350,900 | — | — |
| 2014-11-25 | $40.50 | $124.66 | 306,200 | — | — |
| 2014-11-24 | $40.08 | $123.36 | 298,200 | — | — |
| 2014-11-21 | $40.07 | $123.33 | 458,100 | — | — |
| 2014-11-20 | $39.09 | $120.32 | 253,200 | — | — |
| 2014-11-19 | $38.53 | $118.59 | 370,100 | — | — |
| 2014-11-18 | $38.95 | $119.88 | 423,900 | — | — |
| 2014-11-17 | $39.00 | $120.04 | 392,200 | — | — |
| 2014-11-14 | $39.51 | $121.61 | 476,600 | — | — |
| 2014-11-13 | $40.01 | $123.15 | 594,700 | — | — |
| 2014-11-12 | $40.36 | $124.22 | 330,500 | — | — |
| 2014-11-11 | $40.40 | $124.35 | 479,100 | — | — |
| 2014-11-10 | $41.62 | $128.10 | 746,000 | — | — |
| 2014-11-07 | $42.06 | $129.46 | 675,500 | — | — |
| 2014-11-06 | $44.23 | $136.14 | 276,600 | — | — |
| 2014-11-05 | $44.76 | $137.77 | 384,600 | — | — |
| 2014-11-04 | $45.53 | $140.14 | 237,700 | — | — |
| 2014-11-03 | $45.63 | $140.45 | 434,700 | — | — |
| 2014-10-31 | $44.50 | $136.97 | 3,268,100 | — | — |
| 2014-10-30 | $43.01 | $132.38 | 219,000 | — | — |
| 2014-10-29 | $43.15 | $132.81 | 192,800 | — | — |
| 2014-10-28 | $43.70 | $134.51 | 333,200 | — | — |
| 2014-10-27 | $43.02 | $132.41 | 170,300 | — | — |
| 2014-10-24 | $43.48 | $133.83 | 164,900 | — | — |
| 2014-10-23 | $43.12 | $132.72 | 149,600 | — | — |
| 2014-10-22 | $43.03 | $132.44 | 251,200 | — | — |
| 2014-10-21 | $43.67 | $134.41 | 211,000 | — | — |
| 2014-10-20 | $43.20 | $132.97 | 228,000 | — | — |
| 2014-10-17 | $42.51 | $130.84 | 234,300 | — | — |
| 2014-10-16 | $43.46 | $133.77 | 387,600 | — | — |
| 2014-10-15 | $42.64 | $131.24 | 365,200 | — | — |
| 2014-10-14 | $43.39 | $133.55 | 408,600 | — | — |
| 2014-10-13 | $43.19 | $132.94 | 271,100 | — | — |
| 2014-10-10 | $43.01 | $132.38 | 341,500 | — | — |
| 2014-10-09 | $42.30 | $130.20 | 587,500 | — | — |
| 2014-10-08 | $44.55 | $135.55 | 373,400 | — | — |
| 2014-10-07 | $43.91 | $133.60 | 1,097,200 | — | — |
| 2014-10-06 | $44.40 | $135.10 | 227,300 | — | — |
| 2014-10-03 | $44.43 | $135.19 | 171,000 | — | — |
| 2014-10-02 | $44.68 | $135.95 | 334,300 | — | — |
| 2014-10-01 | $43.63 | $132.75 | 408,600 | — | — |
| 2014-09-30 | $44.39 | $135.06 | 240,900 | — | — |
| 2014-09-29 | $44.90 | $136.62 | 218,100 | — | — |
| 2014-09-26 | $45.18 | $137.47 | 335,100 | — | — |
| 2014-09-25 | $44.82 | $136.37 | 278,000 | — | — |
| 2014-09-24 | $45.80 | $139.35 | 563,400 | — | — |
| 2014-09-23 | $45.80 | $139.35 | 549,400 | — | — |
| 2014-09-22 | $46.41 | $141.21 | 446,600 | — | — |
| 2014-09-19 | $46.00 | $139.96 | 3,111,700 | — | — |
| 2014-09-18 | $45.05 | $137.07 | 446,800 | — | — |
| 2014-09-17 | $45.30 | $137.83 | 522,000 | — | — |
| 2014-09-16 | $46.70 | $142.09 | 392,300 | — | — |
| 2014-09-15 | $47.97 | $145.96 | 701,600 | — | — |
| 2014-09-12 | $51.26 | $155.97 | 108,900 | — | — |
| 2014-09-11 | $51.65 | $157.15 | 143,500 | — | — |
| 2014-09-10 | $51.39 | $156.36 | 159,400 | — | — |
| 2014-09-09 | $51.37 | $156.30 | 106,200 | — | — |
| 2014-09-08 | $52.11 | $158.55 | 89,200 | — | — |
| 2014-09-05 | $52.24 | $158.95 | 54,200 | — | — |
| 2014-09-04 | $52.13 | $158.62 | 112,600 | — | — |
| 2014-09-03 | $52.24 | $158.95 | 113,100 | — | — |
| 2014-09-02 | $53.26 | $162.05 | 222,200 | — | — |
| 2014-08-29 | $52.76 | $160.53 | 270,100 | — | — |
| 2014-08-28 | $50.99 | $155.15 | 83,200 | — | — |
| 2014-08-27 | $51.09 | $155.45 | 78,900 | — | — |
| 2014-08-26 | $51.21 | $155.82 | 99,200 | — | — |
| 2014-08-25 | $51.12 | $155.54 | 98,200 | — | — |
| 2014-08-22 | $50.82 | $154.63 | 93,100 | — | — |
| 2014-08-21 | $51.13 | $155.57 | 90,500 | — | — |
| 2014-08-20 | $51.17 | $155.69 | 160,900 | — | — |
| 2014-08-19 | $51.19 | $155.75 | 89,400 | — | — |
| 2014-08-18 | $51.19 | $155.75 | 339,000 | — | — |
| 2014-08-15 | $50.47 | $153.56 | 317,500 | — | — |
| 2014-08-14 | $51.31 | $156.12 | 128,300 | — | — |
| 2014-08-13 | $51.86 | $157.79 | 148,800 | — | — |
| 2014-08-12 | $52.01 | $158.25 | 124,000 | — | — |
| 2014-08-11 | $52.49 | $159.71 | 174,900 | — | — |
| 2014-08-08 | $51.70 | $157.31 | 209,800 | — | — |
| 2014-08-07 | $53.54 | $162.91 | 118,200 | — | — |
| 2014-08-06 | $53.78 | $163.64 | 167,900 | — | — |
| 2014-08-05 | $53.44 | $162.60 | 245,600 | — | — |
| 2014-08-04 | $52.54 | $159.86 | 195,900 | — | — |
| 2014-08-01 | $52.45 | $159.59 | 292,200 | — | — |
| 2014-07-31 | $51.93 | $158.01 | 156,600 | — | — |
| 2014-07-30 | $52.68 | $160.29 | 90,100 | — | — |
| 2014-07-29 | $53.03 | $161.35 | 116,200 | — | — |
| 2014-07-28 | $53.25 | $162.02 | 145,400 | — | — |
| 2014-07-25 | $53.22 | $161.93 | 158,900 | — | — |
| 2014-07-24 | $53.77 | $163.61 | 92,700 | — | — |
| 2014-07-23 | $54.10 | $164.61 | 88,400 | — | — |
| 2014-07-22 | $54.29 | $165.19 | 93,000 | — | — |
| 2014-07-21 | $53.99 | $164.27 | 121,500 | — | — |
| 2014-07-18 | $54.24 | $165.04 | 96,900 | — | — |
| 2014-07-17 | $53.61 | $163.12 | 158,200 | — | — |
| 2014-07-16 | $53.79 | $163.67 | 188,800 | — | — |
| 2014-07-15 | $54.15 | $164.76 | 165,300 | — | — |
| 2014-07-14 | $55.23 | $168.05 | 129,800 | — | — |
| 2014-07-11 | $55.12 | $167.71 | 132,900 | — | — |
| 2014-07-10 | $54.73 | $166.53 | 169,500 | — | — |
| 2014-07-09 | $55.37 | $166.92 | 134,600 | — | — |
| 2014-07-08 | $55.58 | $167.55 | 158,700 | — | — |
| 2014-07-07 | $55.60 | $167.61 | 186,900 | — | — |
| 2014-07-03 | $56.13 | $169.21 | 73,100 | — | — |
| 2014-07-02 | $55.28 | $166.65 | 245,500 | — | — |
| 2014-07-01 | $56.35 | $169.88 | 273,100 | — | — |
| 2014-06-30 | $55.35 | $166.86 | 155,800 | — | — |
| 2014-06-27 | $54.64 | $164.72 | 274,600 | — | — |
| 2014-06-26 | $54.68 | $164.84 | 135,000 | — | — |
| 2014-06-25 | $55.15 | $166.26 | 146,700 | — | — |
| 2014-06-24 | $54.56 | $164.48 | 161,700 | — | — |
| 2014-06-23 | $55.50 | $167.31 | 146,200 | — | — |
| 2014-06-20 | $56.82 | $171.29 | 593,300 | — | — |
| 2014-06-19 | $56.63 | $170.72 | 212,100 | — | — |
| 2014-06-18 | $56.62 | $170.69 | 309,300 | — | — |
| 2014-06-17 | $56.78 | $171.17 | 159,900 | — | — |
| 2014-06-16 | $56.17 | $169.33 | 154,200 | — | — |
| 2014-06-13 | $56.14 | $169.24 | 138,300 | — | — |
| 2014-06-12 | $55.92 | $168.58 | 101,900 | — | — |
| 2014-06-11 | $55.74 | $168.04 | 127,500 | — | — |
| 2014-06-10 | $56.10 | $169.12 | 97,000 | — | — |
| 2014-06-09 | $55.63 | $167.71 | 130,300 | — | — |
| 2014-06-06 | $54.15 | $163.24 | 166,100 | — | — |
| 2014-06-05 | $53.87 | $162.40 | 126,800 | — | — |
| 2014-06-04 | $53.23 | $160.47 | 118,500 | — | — |
| 2014-06-03 | $52.68 | $158.81 | 149,800 | — | — |
| 2014-06-02 | $52.71 | $158.90 | 101,800 | — | — |
| 2014-05-30 | $53.55 | $161.43 | 156,000 | — | — |
| 2014-05-29 | $53.35 | $160.83 | 116,900 | — | — |
| 2014-05-28 | $52.31 | $157.70 | 199,900 | — | — |
| 2014-05-27 | $52.67 | $158.78 | 260,400 | — | — |
| 2014-05-23 | $52.16 | $157.24 | 151,000 | — | — |
| 2014-05-22 | $52.61 | $158.60 | 216,200 | — | — |
| 2014-05-21 | $52.84 | $159.29 | 517,500 | — | — |
| 2014-05-20 | $54.66 | $164.78 | 189,600 | — | — |
| 2014-05-19 | $55.30 | $166.71 | 112,500 | — | — |
| 2014-05-16 | $55.27 | $166.62 | 112,100 | — | — |
| 2014-05-15 | $54.44 | $164.12 | 201,600 | — | — |
| 2014-05-14 | $55.04 | $165.93 | 166,000 | — | — |
| 2014-05-13 | $55.25 | $166.56 | 418,500 | — | — |
| 2014-05-12 | $56.32 | $169.79 | 175,800 | — | — |
| 2014-05-09 | $55.33 | $166.80 | 100,400 | — | — |
| 2014-05-08 | $54.96 | $165.69 | 143,100 | — | — |
| 2014-05-07 | $54.95 | $165.66 | 218,500 | — | — |
| 2014-05-06 | $54.48 | $164.24 | 155,400 | — | — |
| 2014-05-05 | $54.68 | $164.84 | 202,700 | — | — |
| 2014-05-02 | $54.51 | $164.33 | 196,900 | — | — |
| 2014-05-01 | $54.54 | $164.42 | 178,600 | — | — |
| 2014-04-30 | $54.57 | $164.51 | 119,600 | — | — |
| 2014-04-29 | $54.33 | $163.79 | 171,800 | — | — |
| 2014-04-28 | $53.94 | $162.61 | 263,400 | — | — |
| 2014-04-25 | $53.54 | $161.40 | 108,300 | — | — |
| 2014-04-24 | $53.62 | $161.65 | 178,600 | — | — |
| 2014-04-23 | $53.57 | $161.50 | 131,500 | — | — |
| 2014-04-22 | $53.48 | $161.22 | 115,000 | — | — |
| 2014-04-21 | $53.41 | $161.01 | 183,700 | — | — |
| 2014-04-17 | $53.17 | $160.29 | 153,500 | — | — |
| 2014-04-16 | $53.63 | $161.68 | 90,600 | — | — |
| 2014-04-15 | $53.48 | $161.22 | 146,800 | — | — |
| 2014-04-14 | $53.61 | $161.62 | 146,600 | — | — |
| 2014-04-11 | $53.52 | $161.34 | 219,300 | — | — |
| 2014-04-10 | $53.50 | $161.28 | 373,800 | — | — |
| 2014-04-09 | $54.18 | $161.80 | 236,200 | — | — |
| 2014-04-08 | $53.95 | $161.11 | 208,000 | — | — |
| 2014-04-07 | $53.31 | $159.20 | 210,800 | — | — |
| 2014-04-04 | $53.56 | $159.95 | 303,800 | — | — |
| 2014-04-03 | $55.82 | $166.69 | 97,900 | — | — |
| 2014-04-02 | $55.94 | $167.05 | 180,700 | — | — |
| 2014-04-01 | $55.26 | $165.02 | 398,500 | — | — |
| 2014-03-31 | $55.89 | $166.90 | 182,800 | — | — |
| 2014-03-28 | $55.03 | $164.34 | 233,200 | — | — |
| 2014-03-27 | $54.94 | $164.07 | 224,600 | — | — |
| 2014-03-26 | $55.81 | $166.66 | 125,900 | — | — |
| 2014-03-25 | $56.64 | $169.14 | 115,700 | — | — |
| 2014-03-24 | $56.11 | $167.56 | 117,100 | — | — |
| 2014-03-21 | $56.36 | $168.31 | 252,400 | — | — |
| 2014-03-20 | $55.77 | $166.54 | 68,800 | — | — |
| 2014-03-19 | $55.79 | $166.60 | 165,900 | — | — |
| 2014-03-18 | $56.43 | $168.52 | 142,100 | — | — |
| 2014-03-17 | $56.08 | $167.47 | 165,700 | — | — |
| 2014-03-14 | $55.53 | $165.83 | 217,000 | — | — |
| 2014-03-13 | $54.74 | $163.47 | 220,900 | — | — |
| 2014-03-12 | $55.68 | $166.28 | 260,600 | — | — |
| 2014-03-11 | $55.50 | $165.74 | 312,800 | — | — |
| 2014-03-10 | $57.06 | $170.40 | 241,000 | — | — |
| 2014-03-07 | $56.74 | $169.44 | 382,600 | — | — |
| 2014-03-06 | $58.27 | $174.01 | 650,800 | — | — |
| 2014-03-05 | $58.46 | $174.58 | 403,500 | — | — |
| 2014-03-04 | $58.99 | $176.16 | 653,300 | — | — |
| 2014-03-03 | $57.70 | $172.31 | 208,900 | — | — |
| 2014-02-28 | $57.65 | $172.16 | 260,000 | — | — |
| 2014-02-27 | $57.14 | $170.64 | 241,500 | — | — |
| 2014-02-26 | $56.62 | $169.08 | 239,000 | — | — |
| 2014-02-25 | $55.99 | $167.20 | 270,700 | — | — |
| 2014-02-24 | $55.87 | $166.84 | 267,700 | — | — |
| 2014-02-21 | $55.39 | $165.41 | 237,300 | — | — |
| 2014-02-20 | $55.59 | $166.01 | 252,800 | — | — |
| 2014-02-19 | $55.13 | $164.63 | 186,900 | — | — |
| 2014-02-18 | $55.79 | $166.60 | 213,600 | — | — |
| 2014-02-14 | $56.32 | $168.19 | 238,300 | — | — |
| 2014-02-13 | $55.92 | $166.99 | 264,800 | — | — |
| 2014-02-12 | $55.96 | $167.11 | 641,000 | — | — |
| 2014-02-11 | $55.93 | $167.02 | 415,600 | — | — |
| 2014-02-10 | $55.36 | $165.32 | 710,600 | — | — |
| 2014-02-07 | $54.28 | $162.10 | 358,600 | — | — |
| 2014-02-06 | $50.41 | $150.54 | 182,000 | — | — |
| 2014-02-05 | $50.31 | $150.24 | 242,600 | — | — |
| 2014-02-04 | $50.55 | $150.96 | 368,100 | — | — |
| 2014-02-03 | $49.84 | $148.84 | 443,700 | — | — |
| 2014-01-31 | $51.32 | $153.26 | 177,300 | — | — |
| 2014-01-30 | $51.80 | $154.69 | 155,600 | — | — |
| 2014-01-29 | $51.44 | $153.61 | 162,600 | — | — |
| 2014-01-28 | $52.02 | $155.35 | 192,900 | — | — |
| 2014-01-27 | $52.00 | $155.29 | 285,800 | — | — |
| 2014-01-24 | $53.32 | $159.23 | 112,300 | — | — |
| 2014-01-23 | $54.28 | $162.10 | 113,900 | — | — |
| 2014-01-22 | $53.83 | $160.75 | 114,600 | — | — |
| 2014-01-21 | $54.10 | $161.56 | 121,300 | — | — |
| 2014-01-17 | $53.75 | $160.51 | 76,100 | — | — |
| 2014-01-16 | $54.06 | $161.44 | 240,100 | — | — |
| 2014-01-15 | $53.97 | $161.17 | 451,100 | — | — |
| 2014-01-14 | $53.10 | $158.57 | 127,300 | — | — |
| 2014-01-13 | $53.09 | $158.54 | 168,800 | — | — |
| 2014-01-10 | $53.27 | $159.08 | 167,700 | — | — |
| 2014-01-09 | $53.16 | $158.75 | 376,400 | — | — |
| 2014-01-08 | $53.94 | $159.56 | 317,400 | — | — |
| 2014-01-07 | $53.43 | $158.05 | 178,800 | — | — |
| 2014-01-06 | $52.59 | $155.56 | 141,600 | — | — |
| 2014-01-03 | $53.12 | $157.13 | 130,300 | — | — |
| 2014-01-02 | $52.66 | $155.77 | 241,800 | — | — |