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
- 1973-05-03 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 | $35.89 | $352.78 | 2,024,200 | — | — |
| 2014-12-30 | $36.44 | $358.19 | 1,797,200 | — | — |
| 2014-12-29 | $36.64 | $360.15 | 1,587,800 | — | — |
| 2014-12-26 | $36.63 | $360.05 | 1,681,600 | — | — |
| 2014-12-24 | $36.62 | $359.96 | 1,081,300 | — | — |
| 2014-12-23 | $36.58 | $359.56 | 2,389,900 | — | — |
| 2014-12-22 | $36.49 | $358.68 | 4,166,100 | — | — |
| 2014-12-19 | $36.19 | $355.73 | 6,474,600 | — | — |
| 2014-12-18 | $35.30 | $346.98 | 5,907,200 | — | — |
| 2014-12-17 | $35.01 | $344.13 | 5,148,900 | — | — |
| 2014-12-16 | $34.74 | $341.48 | 5,869,900 | — | — |
| 2014-12-15 | $35.59 | $349.83 | 3,923,100 | — | — |
| 2014-12-12 | $35.83 | $352.19 | 3,136,800 | — | — |
| 2014-12-11 | $36.09 | $354.75 | 2,994,400 | — | — |
| 2014-12-10 | $36.05 | $354.35 | 4,701,200 | — | — |
| 2014-12-09 | $36.15 | $355.34 | 3,630,100 | — | — |
| 2014-12-08 | $36.11 | $354.94 | 3,769,100 | — | — |
| 2014-12-05 | $35.53 | $349.24 | 2,673,500 | — | — |
| 2014-12-04 | $35.30 | $346.98 | 2,150,500 | — | — |
| 2014-12-03 | $35.43 | $348.26 | 2,227,400 | — | — |
| 2014-12-02 | $35.36 | $347.57 | 1,589,500 | — | — |
| 2014-12-01 | $35.16 | $345.61 | 2,620,000 | — | — |
| 2014-11-28 | $35.31 | $347.08 | 1,731,400 | — | — |
| 2014-11-26 | $34.92 | $343.25 | 3,436,600 | — | — |
| 2014-11-25 | $35.23 | $346.29 | 3,459,700 | — | — |
| 2014-11-24 | $34.83 | $342.36 | 2,835,800 | — | — |
| 2014-11-21 | $34.35 | $337.64 | 4,736,700 | — | — |
| 2014-11-20 | $34.18 | $335.97 | 4,735,200 | — | — |
| 2014-11-19 | $34.20 | $336.17 | 4,018,400 | — | — |
| 2014-11-18 | $34.39 | $338.04 | 2,794,200 | — | — |
| 2014-11-17 | $34.03 | $334.50 | 1,929,400 | — | — |
| 2014-11-14 | $33.90 | $333.22 | 2,878,300 | — | — |
| 2014-11-13 | $33.95 | $333.71 | 1,644,200 | — | — |
| 2014-11-12 | $34.03 | $334.50 | 4,874,700 | — | — |
| 2014-11-11 | $34.25 | $336.66 | 2,212,500 | — | — |
| 2014-11-10 | $34.41 | $338.23 | 2,233,600 | — | — |
| 2014-11-07 | $34.30 | $337.15 | 2,184,200 | — | — |
| 2014-11-06 | $34.24 | $336.56 | 2,924,200 | — | — |
| 2014-11-05 | $34.38 | $337.94 | 3,056,200 | — | — |
| 2014-11-04 | $34.46 | $338.72 | 2,763,400 | — | — |
| 2014-11-03 | $34.28 | $336.96 | 3,013,800 | — | — |
| 2014-10-31 | $33.86 | $332.83 | 4,841,500 | — | — |
| 2014-10-30 | $33.54 | $329.68 | 4,727,000 | — | — |
| 2014-10-29 | $33.08 | $325.16 | 4,234,700 | — | — |
| 2014-10-28 | $34.13 | $332.63 | 2,516,900 | — | — |
| 2014-10-27 | $34.03 | $331.66 | 2,514,300 | — | — |
| 2014-10-24 | $33.89 | $330.29 | 2,678,900 | — | — |
| 2014-10-23 | $33.74 | $328.83 | 2,401,400 | — | — |
| 2014-10-22 | $33.27 | $324.25 | 3,158,500 | — | — |
| 2014-10-21 | $33.68 | $328.24 | 2,371,200 | — | — |
| 2014-10-20 | $33.25 | $324.05 | 3,011,200 | — | — |
| 2014-10-17 | $32.99 | $321.52 | 4,801,400 | — | — |
| 2014-10-16 | $32.39 | $315.67 | 4,344,900 | — | — |
| 2014-10-15 | $32.09 | $312.75 | 4,720,500 | — | — |
| 2014-10-14 | $32.50 | $316.74 | 3,843,400 | — | — |
| 2014-10-13 | $32.12 | $313.04 | 3,470,400 | — | — |
| 2014-10-10 | $32.00 | $311.87 | 4,860,800 | — | — |
| 2014-10-09 | $31.77 | $309.63 | 5,709,800 | — | — |
| 2014-10-08 | $32.12 | $313.04 | 6,841,800 | — | — |
| 2014-10-07 | $31.83 | $310.21 | 2,570,600 | — | — |
| 2014-10-06 | $32.22 | $314.02 | 2,691,300 | — | — |
| 2014-10-03 | $32.42 | $315.96 | 2,609,000 | — | — |
| 2014-10-02 | $32.06 | $312.46 | 3,101,800 | — | — |
| 2014-10-01 | $31.78 | $309.73 | 3,906,400 | — | — |
| 2014-09-30 | $31.86 | $310.51 | 3,018,800 | — | — |
| 2014-09-29 | $32.25 | $314.31 | 3,181,400 | — | — |
| 2014-09-26 | $32.32 | $314.99 | 3,235,400 | — | — |
| 2014-09-25 | $31.96 | $311.48 | 2,848,200 | — | — |
| 2014-09-24 | $32.17 | $313.53 | 3,414,400 | — | — |
| 2014-09-23 | $31.65 | $308.46 | 3,816,500 | — | — |
| 2014-09-22 | $31.87 | $310.60 | 4,492,700 | — | — |
| 2014-09-19 | $32.39 | $315.67 | 4,896,800 | — | — |
| 2014-09-18 | $32.63 | $318.01 | 4,132,200 | — | — |
| 2014-09-17 | $32.89 | $320.55 | 2,928,600 | — | — |
| 2014-09-16 | $33.10 | $322.59 | 4,143,700 | — | — |
| 2014-09-15 | $32.93 | $320.94 | 2,697,300 | — | — |
| 2014-09-12 | $33.09 | $322.49 | 4,702,100 | — | — |
| 2014-09-11 | $33.69 | $328.34 | 1,783,400 | — | — |
| 2014-09-10 | $33.73 | $328.73 | 1,686,900 | — | — |
| 2014-09-09 | $33.84 | $329.80 | 2,389,400 | — | — |
| 2014-09-08 | $34.00 | $331.36 | 2,507,800 | — | — |
| 2014-09-05 | $33.95 | $330.88 | 4,020,400 | — | — |
| 2014-09-04 | $33.90 | $330.39 | 2,925,600 | — | — |
| 2014-09-03 | $33.89 | $330.29 | 3,485,400 | — | — |
| 2014-09-02 | $33.99 | $331.27 | 1,858,300 | — | — |
| 2014-08-29 | $33.95 | $330.88 | 2,970,700 | — | — |
| 2014-08-28 | $33.95 | $330.88 | 2,289,400 | — | — |
| 2014-08-27 | $34.14 | $332.73 | 1,910,200 | — | — |
| 2014-08-26 | $34.28 | $331.27 | 2,686,800 | — | — |
| 2014-08-25 | $34.46 | $333.01 | 1,862,200 | — | — |
| 2014-08-22 | $34.28 | $331.27 | 2,027,500 | — | — |
| 2014-08-21 | $34.38 | $332.23 | 4,236,500 | — | — |
| 2014-08-20 | $34.10 | $329.53 | 3,470,600 | — | — |
| 2014-08-19 | $33.97 | $328.27 | 3,817,700 | — | — |
| 2014-08-18 | $33.42 | $322.96 | 2,766,700 | — | — |
| 2014-08-15 | $32.96 | $318.51 | 2,292,600 | — | — |
| 2014-08-14 | $33.06 | $319.48 | 3,871,400 | — | — |
| 2014-08-13 | $32.34 | $312.52 | 1,438,600 | — | — |
| 2014-08-12 | $32.33 | $312.42 | 2,225,200 | — | — |
| 2014-08-11 | $32.10 | $310.20 | 2,838,600 | — | — |
| 2014-08-08 | $32.00 | $309.23 | 2,506,200 | — | — |
| 2014-08-07 | $31.55 | $304.88 | 1,653,100 | — | — |
| 2014-08-06 | $31.61 | $305.46 | 2,161,200 | — | — |
| 2014-08-05 | $31.42 | $303.63 | 2,677,700 | — | — |
| 2014-08-04 | $31.61 | $305.46 | 2,917,900 | — | — |
| 2014-08-01 | $31.23 | $301.79 | 5,706,900 | — | — |
| 2014-07-31 | $31.32 | $302.66 | 5,407,000 | — | — |
| 2014-07-30 | $31.82 | $307.49 | 3,784,000 | — | — |
| 2014-07-29 | $31.96 | $308.85 | 3,622,000 | — | — |
| 2014-07-28 | $32.27 | $311.84 | 4,861,300 | — | — |
| 2014-07-25 | $31.92 | $308.46 | 2,034,100 | — | — |
| 2014-07-24 | $32.05 | $309.72 | 3,152,400 | — | — |
| 2014-07-23 | $32.12 | $310.39 | 3,078,300 | — | — |
| 2014-07-22 | $32.27 | $311.84 | 3,673,400 | — | — |
| 2014-07-21 | $32.26 | $311.75 | 3,997,500 | — | — |
| 2014-07-18 | $32.58 | $314.84 | 6,425,700 | — | — |
| 2014-07-17 | $32.25 | $311.65 | 7,772,700 | — | — |
| 2014-07-16 | $32.42 | $313.29 | 6,652,200 | — | — |
| 2014-07-15 | $32.29 | $312.04 | 9,120,600 | — | — |
| 2014-07-14 | $32.24 | $311.55 | 9,145,200 | — | — |
| 2014-07-11 | $32.38 | $312.91 | 9,856,000 | — | — |
| 2014-07-10 | $32.57 | $314.74 | 11,816,300 | — | — |
| 2014-07-09 | $33.10 | $319.86 | 8,624,600 | — | — |
| 2014-07-08 | $33.35 | $322.28 | 11,892,100 | — | — |
| 2014-07-07 | $33.18 | $320.64 | 11,445,600 | — | — |
| 2014-07-03 | $33.22 | $321.02 | 57,594,700 | — | — |
| 2014-07-02 | $32.90 | $317.93 | 13,178,100 | — | — |
| 2014-07-01 | $32.45 | $313.58 | 22,728,500 | — | — |
| 2014-06-30 | $33.09 | $319.77 | 21,265,300 | — | — |
| 2014-06-27 | $32.58 | $314.84 | 27,737,900 | — | — |
| 2014-06-26 | $32.70 | $316.00 | 17,516,300 | — | — |
| 2014-06-25 | $32.32 | $312.33 | 18,857,600 | — | — |
| 2014-06-24 | $32.17 | $310.88 | 15,597,500 | — | — |
| 2014-06-23 | $31.23 | $301.79 | 7,839,300 | — | — |
| 2014-06-20 | $31.08 | $300.34 | 7,489,700 | — | — |
| 2014-06-19 | $30.87 | $298.31 | 4,391,500 | — | — |
| 2014-06-18 | $30.86 | $298.22 | 5,437,400 | — | — |
| 2014-06-17 | $30.93 | $298.89 | 3,608,100 | — | — |
| 2014-06-16 | $30.86 | $298.22 | 6,107,400 | — | — |
| 2014-06-13 | $30.84 | $298.02 | 3,508,500 | — | — |
| 2014-06-12 | $30.89 | $298.51 | 6,729,100 | — | — |
| 2014-06-11 | $31.14 | $300.92 | 8,965,500 | — | — |
| 2014-06-10 | $31.24 | $301.89 | 7,185,000 | — | — |
| 2014-06-09 | $31.32 | $302.66 | 7,108,000 | — | — |
| 2014-06-06 | $31.34 | $302.86 | 10,570,800 | — | — |
| 2014-06-05 | $31.29 | $302.37 | 16,633,300 | — | — |
| 2014-06-04 | $30.98 | $299.38 | 12,129,200 | — | — |
| 2014-06-03 | $31.08 | $300.34 | 6,597,700 | — | — |
| 2014-06-02 | $31.45 | $303.92 | 3,485,200 | — | — |
| 2014-05-30 | $31.42 | $303.63 | 3,969,800 | — | — |
| 2014-05-29 | $31.27 | $302.18 | 6,095,500 | — | — |
| 2014-05-28 | $31.11 | $300.63 | 5,376,500 | — | — |
| 2014-05-27 | $30.90 | $298.60 | 6,102,000 | — | — |
| 2014-05-23 | $30.87 | $298.31 | 11,135,700 | — | — |
| 2014-05-22 | $30.35 | $293.29 | 22,033,700 | — | — |
| 2014-05-21 | $30.25 | $292.32 | 3,153,600 | — | — |
| 2014-05-20 | $29.89 | $288.84 | 2,270,900 | — | — |
| 2014-05-19 | $30.21 | $291.94 | 2,628,600 | — | — |
| 2014-05-16 | $30.31 | $292.90 | 2,831,700 | — | — |
| 2014-05-15 | $30.07 | $290.58 | 2,330,700 | — | — |
| 2014-05-14 | $30.48 | $294.54 | 3,700,800 | — | — |
| 2014-05-13 | $30.28 | $292.61 | 2,679,700 | — | — |
| 2014-05-12 | $30.33 | $293.09 | 2,256,500 | — | — |
| 2014-05-09 | $30.30 | $292.80 | 2,570,200 | — | — |
| 2014-05-08 | $30.17 | $291.55 | 2,930,500 | — | — |
| 2014-05-07 | $30.42 | $293.96 | 2,500,300 | — | — |
| 2014-05-06 | $30.26 | $290.29 | 3,828,100 | — | — |
| 2014-05-05 | $30.26 | $290.29 | 3,228,500 | — | — |
| 2014-05-02 | $29.94 | $287.22 | 2,722,400 | — | — |
| 2014-05-01 | $29.93 | $287.13 | 3,442,300 | — | — |
| 2014-04-30 | $29.85 | $286.36 | 3,385,900 | — | — |
| 2014-04-29 | $29.92 | $287.03 | 2,857,500 | — | — |
| 2014-04-28 | $29.81 | $285.98 | 3,843,400 | — | — |
| 2014-04-25 | $29.52 | $283.19 | 4,606,600 | — | — |
| 2014-04-24 | $28.74 | $275.71 | 3,611,700 | — | — |
| 2014-04-23 | $28.60 | $274.37 | 4,220,200 | — | — |
| 2014-04-22 | $28.45 | $272.93 | 3,032,500 | — | — |
| 2014-04-21 | $28.20 | $270.53 | 2,254,300 | — | — |
| 2014-04-17 | $27.87 | $267.36 | 4,481,900 | — | — |
| 2014-04-16 | $27.90 | $267.65 | 3,417,400 | — | — |
| 2014-04-15 | $27.76 | $266.31 | 3,801,000 | — | — |
| 2014-04-14 | $27.89 | $267.56 | 2,676,400 | — | — |
| 2014-04-11 | $27.72 | $265.93 | 4,001,100 | — | — |
| 2014-04-10 | $28.19 | $270.43 | 3,402,700 | — | — |
| 2014-04-09 | $28.67 | $275.04 | 5,372,500 | — | — |
| 2014-04-08 | $28.55 | $273.89 | 7,066,000 | — | — |
| 2014-04-07 | $29.01 | $278.30 | 4,037,900 | — | — |
| 2014-04-04 | $29.60 | $283.96 | 3,598,500 | — | — |
| 2014-04-03 | $29.75 | $285.40 | 4,277,700 | — | — |
| 2014-04-02 | $29.47 | $282.71 | 3,046,400 | — | — |
| 2014-04-01 | $29.79 | $285.78 | 3,754,600 | — | — |
| 2014-03-31 | $29.35 | $281.56 | 2,350,600 | — | — |
| 2014-03-28 | $29.18 | $279.93 | 2,596,800 | — | — |
| 2014-03-27 | $28.84 | $276.67 | 4,611,500 | — | — |
| 2014-03-26 | $28.89 | $277.15 | 2,459,800 | — | — |
| 2014-03-25 | $29.25 | $280.60 | 2,475,500 | — | — |
| 2014-03-24 | $29.23 | $280.41 | 2,511,100 | — | — |
| 2014-03-21 | $29.29 | $280.99 | 4,288,200 | — | — |
| 2014-03-20 | $29.28 | $280.89 | 3,591,400 | — | — |
| 2014-03-19 | $29.17 | $279.84 | 4,369,600 | — | — |
| 2014-03-18 | $29.61 | $284.06 | 4,133,500 | — | — |
| 2014-03-17 | $29.33 | $281.37 | 4,801,600 | — | — |
| 2014-03-14 | $29.86 | $286.46 | 3,710,000 | — | — |
| 2014-03-13 | $29.78 | $285.69 | 5,842,600 | — | — |
| 2014-03-12 | $29.60 | $283.96 | 2,549,300 | — | — |
| 2014-03-11 | $29.60 | $283.96 | 2,474,300 | — | — |
| 2014-03-10 | $29.67 | $284.63 | 3,561,500 | — | — |
| 2014-03-07 | $29.79 | $285.78 | 3,323,400 | — | — |
| 2014-03-06 | $30.16 | $289.33 | 2,912,000 | — | — |
| 2014-03-05 | $29.82 | $286.07 | 5,059,300 | — | — |
| 2014-03-04 | $29.62 | $284.15 | 5,296,100 | — | — |
| 2014-03-03 | $29.28 | $280.89 | 4,772,000 | — | — |
| 2014-02-28 | $29.51 | $283.10 | 5,391,600 | — | — |
| 2014-02-27 | $29.51 | $283.10 | 4,603,300 | — | — |
| 2014-02-26 | $29.85 | $286.36 | 3,814,400 | — | — |
| 2014-02-25 | $29.92 | $284.92 | 4,589,000 | — | — |
| 2014-02-24 | $30.21 | $287.68 | 3,287,000 | — | — |
| 2014-02-21 | $30.18 | $287.40 | 2,989,500 | — | — |
| 2014-02-20 | $30.45 | $289.97 | 2,719,500 | — | — |
| 2014-02-19 | $30.35 | $289.02 | 3,485,100 | — | — |
| 2014-02-18 | $30.51 | $290.54 | 2,122,700 | — | — |
| 2014-02-14 | $30.45 | $289.97 | 2,158,800 | — | — |
| 2014-02-13 | $30.39 | $289.40 | 2,301,600 | — | — |
| 2014-02-12 | $30.28 | $288.35 | 2,673,300 | — | — |
| 2014-02-11 | $30.19 | $287.49 | 2,528,200 | — | — |
| 2014-02-10 | $30.01 | $285.78 | 2,944,200 | — | — |
| 2014-02-07 | $29.88 | $284.54 | 3,376,600 | — | — |
| 2014-02-06 | $29.51 | $281.02 | 2,923,500 | — | — |
| 2014-02-05 | $29.07 | $276.83 | 5,450,700 | — | — |
| 2014-02-04 | $29.41 | $280.06 | 3,551,100 | — | — |
| 2014-02-03 | $29.39 | $279.87 | 4,851,600 | — | — |
| 2014-01-31 | $29.88 | $284.54 | 6,995,700 | — | — |
| 2014-01-30 | $30.77 | $293.01 | 2,776,700 | — | — |
| 2014-01-29 | $30.54 | $290.82 | 2,868,500 | — | — |
| 2014-01-28 | $30.73 | $292.63 | 3,821,600 | — | — |
| 2014-01-27 | $30.33 | $288.82 | 4,263,600 | — | — |
| 2014-01-24 | $30.19 | $287.49 | 4,900,300 | — | — |
| 2014-01-23 | $30.56 | $291.01 | 4,261,700 | — | — |
| 2014-01-22 | $31.11 | $296.25 | 2,194,200 | — | — |
| 2014-01-21 | $31.15 | $296.63 | 2,417,100 | — | — |
| 2014-01-17 | $30.97 | $294.92 | 2,515,700 | — | — |
| 2014-01-16 | $31.17 | $296.82 | 2,552,600 | — | — |
| 2014-01-15 | $31.05 | $295.68 | 2,083,300 | — | — |
| 2014-01-14 | $30.94 | $294.63 | 2,140,800 | — | — |
| 2014-01-13 | $30.58 | $291.21 | 2,062,700 | — | — |
| 2014-01-10 | $31.06 | $295.78 | 2,137,500 | — | — |
| 2014-01-09 | $31.00 | $295.20 | 2,776,000 | — | — |
| 2014-01-08 | $30.82 | $293.49 | 4,590,100 | — | — |
| 2014-01-07 | $31.11 | $296.25 | 4,501,200 | — | — |
| 2014-01-06 | $31.02 | $295.40 | 3,340,600 | — | — |
| 2014-01-03 | $31.34 | $298.44 | 1,945,900 | — | — |
| 2014-01-02 | $31.27 | $297.78 | 2,749,500 | — | — |