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 | $35.92 | $179.50 | 2,450,000 | — | — |
| 2014-12-30 | $36.38 | $181.79 | 2,459,800 | — | — |
| 2014-12-29 | $37.25 | $186.14 | 3,902,300 | — | — |
| 2014-12-26 | $36.58 | $182.79 | 2,546,300 | — | — |
| 2014-12-24 | $36.23 | $181.04 | 3,164,500 | — | — |
| 2014-12-23 | $35.43 | $177.05 | 2,220,200 | — | — |
| 2014-12-22 | $35.65 | $176.65 | 2,089,700 | — | — |
| 2014-12-19 | $35.40 | $175.41 | 4,525,100 | — | — |
| 2014-12-18 | $35.35 | $175.16 | 3,062,800 | — | — |
| 2014-12-17 | $34.75 | $172.19 | 3,357,400 | — | — |
| 2014-12-16 | $34.22 | $169.56 | 2,957,800 | — | — |
| 2014-12-15 | $34.25 | $169.71 | 3,172,300 | — | — |
| 2014-12-12 | $34.63 | $171.59 | 2,194,500 | — | — |
| 2014-12-11 | $34.99 | $173.38 | 2,117,000 | — | — |
| 2014-12-10 | $34.67 | $171.79 | 2,757,200 | — | — |
| 2014-12-09 | $35.02 | $173.52 | 3,248,000 | — | — |
| 2014-12-08 | $34.89 | $172.88 | 3,159,900 | — | — |
| 2014-12-05 | $34.53 | $171.10 | 2,330,300 | — | — |
| 2014-12-04 | $34.81 | $172.48 | 2,614,200 | — | — |
| 2014-12-03 | $34.78 | $172.34 | 3,324,100 | — | — |
| 2014-12-02 | $34.66 | $171.74 | 3,752,000 | — | — |
| 2014-12-01 | $34.27 | $169.81 | 5,969,000 | — | — |
| 2014-11-28 | $33.94 | $168.17 | 1,210,100 | — | — |
| 2014-11-26 | $33.50 | $165.99 | 1,256,000 | — | — |
| 2014-11-25 | $33.33 | $165.15 | 2,332,600 | — | — |
| 2014-11-24 | $33.38 | $165.40 | 2,225,100 | — | — |
| 2014-11-21 | $33.68 | $166.89 | 2,650,000 | — | — |
| 2014-11-20 | $33.56 | $166.29 | 2,138,600 | — | — |
| 2014-11-19 | $33.57 | $166.34 | 1,972,200 | — | — |
| 2014-11-18 | $33.72 | $167.08 | 2,847,600 | — | — |
| 2014-11-17 | $33.43 | $165.65 | 2,533,400 | — | — |
| 2014-11-14 | $33.04 | $163.71 | 2,794,100 | — | — |
| 2014-11-13 | $33.22 | $164.61 | 2,690,900 | — | — |
| 2014-11-12 | $33.41 | $165.55 | 3,203,100 | — | — |
| 2014-11-11 | $33.88 | $167.88 | 2,469,700 | — | — |
| 2014-11-10 | $33.99 | $168.42 | 3,284,100 | — | — |
| 2014-11-07 | $33.60 | $166.49 | 4,070,000 | — | — |
| 2014-11-06 | $33.05 | $163.76 | 8,182,500 | — | — |
| 2014-11-05 | $34.09 | $168.92 | 4,556,000 | — | — |
| 2014-11-04 | $33.47 | $165.84 | 3,709,800 | — | — |
| 2014-11-03 | $33.75 | $167.23 | 3,243,800 | — | — |
| 2014-10-31 | $33.47 | $165.84 | 3,632,900 | — | — |
| 2014-10-30 | $33.52 | $166.09 | 5,013,100 | — | — |
| 2014-10-29 | $32.85 | $162.77 | 2,950,100 | — | — |
| 2014-10-28 | $33.08 | $163.91 | 2,931,200 | — | — |
| 2014-10-27 | $32.83 | $162.67 | 2,921,100 | — | — |
| 2014-10-24 | $32.90 | $163.02 | 2,862,900 | — | — |
| 2014-10-23 | $32.70 | $162.03 | 2,508,500 | — | — |
| 2014-10-22 | $32.70 | $162.03 | 3,590,000 | — | — |
| 2014-10-21 | $32.45 | $160.79 | 4,560,200 | — | — |
| 2014-10-20 | $32.28 | $159.95 | 4,269,600 | — | — |
| 2014-10-17 | $31.89 | $158.02 | 5,540,600 | — | — |
| 2014-10-16 | $31.89 | $158.02 | 6,766,400 | — | — |
| 2014-10-15 | $32.22 | $159.65 | 6,606,600 | — | — |
| 2014-10-14 | $32.70 | $162.03 | 9,447,100 | — | — |
| 2014-10-13 | $31.76 | $157.37 | 4,460,000 | — | — |
| 2014-10-10 | $31.58 | $156.48 | 4,346,700 | — | — |
| 2014-10-09 | $31.27 | $154.94 | 5,174,500 | — | — |
| 2014-10-08 | $31.64 | $156.78 | 3,210,000 | — | — |
| 2014-10-07 | $30.83 | $152.76 | 3,357,900 | — | — |
| 2014-10-06 | $30.61 | $151.67 | 1,140,300 | — | — |
| 2014-10-03 | $30.61 | $151.67 | 1,918,200 | — | — |
| 2014-10-02 | $30.38 | $150.53 | 2,570,800 | — | — |
| 2014-10-01 | $30.47 | $150.98 | 3,063,800 | — | — |
| 2014-09-30 | $30.40 | $150.63 | 5,631,000 | — | — |
| 2014-09-29 | $30.30 | $150.14 | 3,893,100 | — | — |
| 2014-09-26 | $30.39 | $150.58 | 4,479,500 | — | — |
| 2014-09-25 | $30.46 | $150.93 | 3,040,700 | — | — |
| 2014-09-24 | $30.76 | $152.42 | 1,564,200 | — | — |
| 2014-09-23 | $30.84 | $152.81 | 2,589,400 | — | — |
| 2014-09-22 | $30.90 | $153.11 | 1,409,100 | — | — |
| 2014-09-19 | $31.19 | $154.55 | 2,604,100 | — | — |
| 2014-09-18 | $30.96 | $153.41 | 1,674,700 | — | — |
| 2014-09-17 | $31.25 | $154.84 | 1,822,100 | — | — |
| 2014-09-16 | $31.38 | $155.49 | 2,200,800 | — | — |
| 2014-09-15 | $31.33 | $153.75 | 1,787,000 | — | — |
| 2014-09-12 | $31.27 | $153.46 | 2,039,100 | — | — |
| 2014-09-11 | $31.89 | $156.50 | 1,576,200 | — | — |
| 2014-09-10 | $31.57 | $154.93 | 1,493,800 | — | — |
| 2014-09-09 | $31.72 | $155.67 | 2,200,000 | — | — |
| 2014-09-08 | $32.18 | $157.93 | 1,377,600 | — | — |
| 2014-09-05 | $32.48 | $159.40 | 2,122,900 | — | — |
| 2014-09-04 | $31.86 | $156.36 | 1,189,800 | — | — |
| 2014-09-03 | $31.93 | $156.70 | 1,599,800 | — | — |
| 2014-09-02 | $31.69 | $155.52 | 1,940,600 | — | — |
| 2014-08-29 | $32.05 | $157.29 | 1,334,200 | — | — |
| 2014-08-28 | $31.84 | $156.26 | 1,110,400 | — | — |
| 2014-08-27 | $31.62 | $155.18 | 1,959,400 | — | — |
| 2014-08-26 | $31.25 | $153.36 | 1,350,900 | — | — |
| 2014-08-25 | $31.57 | $154.93 | 1,239,600 | — | — |
| 2014-08-22 | $31.39 | $154.05 | 1,258,900 | — | — |
| 2014-08-21 | $31.42 | $154.20 | 1,291,200 | — | — |
| 2014-08-20 | $31.37 | $153.95 | 1,460,800 | — | — |
| 2014-08-19 | $31.36 | $153.90 | 1,569,200 | — | — |
| 2014-08-18 | $30.89 | $151.60 | 2,199,200 | — | — |
| 2014-08-15 | $31.02 | $152.23 | 2,274,200 | — | — |
| 2014-08-14 | $30.89 | $151.60 | 1,477,400 | — | — |
| 2014-08-13 | $30.66 | $150.47 | 2,172,400 | — | — |
| 2014-08-12 | $30.50 | $149.68 | 1,763,100 | — | — |
| 2014-08-11 | $30.45 | $149.44 | 2,350,900 | — | — |
| 2014-08-08 | $30.56 | $149.98 | 1,530,200 | — | — |
| 2014-08-07 | $29.98 | $147.13 | 2,398,500 | — | — |
| 2014-08-06 | $29.64 | $145.46 | 6,111,600 | — | — |
| 2014-08-05 | $30.23 | $148.36 | 3,428,000 | — | — |
| 2014-08-04 | $30.73 | $150.81 | 3,899,500 | — | — |
| 2014-08-01 | $30.98 | $152.04 | 2,601,100 | — | — |
| 2014-07-31 | $30.80 | $151.15 | 3,495,800 | — | — |
| 2014-07-30 | $31.12 | $152.72 | 2,209,100 | — | — |
| 2014-07-29 | $31.71 | $155.62 | 1,644,100 | — | — |
| 2014-07-28 | $32.07 | $157.39 | 1,956,300 | — | — |
| 2014-07-25 | $31.53 | $154.74 | 1,238,600 | — | — |
| 2014-07-24 | $31.74 | $155.77 | 1,719,200 | — | — |
| 2014-07-23 | $31.54 | $154.79 | 1,294,200 | — | — |
| 2014-07-22 | $31.70 | $155.57 | 1,029,700 | — | — |
| 2014-07-21 | $31.69 | $155.52 | 2,102,200 | — | — |
| 2014-07-18 | $31.81 | $156.11 | 1,814,900 | — | — |
| 2014-07-17 | $31.51 | $154.64 | 2,361,900 | — | — |
| 2014-07-16 | $31.71 | $155.62 | 1,939,800 | — | — |
| 2014-07-15 | $31.54 | $154.79 | 2,084,700 | — | — |
| 2014-07-14 | $31.34 | $153.80 | 1,885,300 | — | — |
| 2014-07-11 | $31.59 | $155.03 | 1,595,200 | — | — |
| 2014-07-10 | $31.80 | $156.06 | 1,610,500 | — | — |
| 2014-07-09 | $31.64 | $155.28 | 1,673,100 | — | — |
| 2014-07-08 | $31.61 | $155.13 | 2,990,500 | — | — |
| 2014-07-07 | $31.65 | $155.32 | 2,338,300 | — | — |
| 2014-07-03 | $31.53 | $154.74 | 3,036,900 | — | — |
| 2014-07-02 | $31.51 | $154.64 | 3,807,500 | — | — |
| 2014-07-01 | $32.04 | $157.24 | 2,735,700 | — | — |
| 2014-06-30 | $32.23 | $158.17 | 3,023,700 | — | — |
| 2014-06-27 | $31.87 | $156.40 | 2,520,700 | — | — |
| 2014-06-26 | $31.73 | $155.72 | 1,772,100 | — | — |
| 2014-06-25 | $31.61 | $155.13 | 2,132,900 | — | — |
| 2014-06-24 | $31.46 | $154.39 | 2,473,000 | — | — |
| 2014-06-23 | $31.44 | $154.29 | 1,541,400 | — | — |
| 2014-06-20 | $31.59 | $155.03 | 3,755,900 | — | — |
| 2014-06-19 | $31.66 | $155.37 | 3,959,000 | — | — |
| 2014-06-18 | $31.44 | $154.29 | 3,264,300 | — | — |
| 2014-06-17 | $30.63 | $150.32 | 2,760,200 | — | — |
| 2014-06-16 | $30.91 | $150.22 | 2,692,700 | — | — |
| 2014-06-13 | $30.69 | $149.15 | 1,382,600 | — | — |
| 2014-06-12 | $30.65 | $148.96 | 2,858,700 | — | — |
| 2014-06-11 | $30.43 | $147.89 | 2,027,200 | — | — |
| 2014-06-10 | $30.75 | $149.44 | 1,734,900 | — | — |
| 2014-06-09 | $31.00 | $150.66 | 2,185,900 | — | — |
| 2014-06-06 | $31.17 | $151.48 | 3,398,400 | — | — |
| 2014-06-05 | $30.99 | $150.61 | 1,525,200 | — | — |
| 2014-06-04 | $30.74 | $149.39 | 1,757,300 | — | — |
| 2014-06-03 | $30.68 | $149.10 | 1,311,400 | — | — |
| 2014-06-02 | $30.67 | $149.05 | 1,769,300 | — | — |
| 2014-05-30 | $30.76 | $149.49 | 2,176,700 | — | — |
| 2014-05-29 | $30.57 | $148.57 | 2,251,500 | — | — |
| 2014-05-28 | $30.50 | $148.23 | 2,304,800 | — | — |
| 2014-05-27 | $30.37 | $147.60 | 2,847,600 | — | — |
| 2014-05-23 | $30.24 | $146.96 | 1,251,900 | — | — |
| 2014-05-22 | $30.30 | $147.26 | 1,255,900 | — | — |
| 2014-05-21 | $30.04 | $145.99 | 1,779,700 | — | — |
| 2014-05-20 | $30.09 | $146.24 | 2,410,500 | — | — |
| 2014-05-19 | $30.06 | $146.09 | 4,310,400 | — | — |
| 2014-05-16 | $30.50 | $148.23 | 6,094,000 | — | — |
| 2014-05-15 | $30.58 | $148.62 | 3,943,800 | — | — |
| 2014-05-14 | $30.85 | $149.93 | 2,540,100 | — | — |
| 2014-05-13 | $30.57 | $148.57 | 3,464,500 | — | — |
| 2014-05-12 | $30.47 | $148.08 | 2,907,000 | — | — |
| 2014-05-09 | $30.75 | $149.44 | 2,635,200 | — | — |
| 2014-05-08 | $31.19 | $151.58 | 2,741,100 | — | — |
| 2014-05-07 | $31.64 | $153.77 | 3,458,300 | — | — |
| 2014-05-06 | $31.18 | $151.53 | 1,832,900 | — | — |
| 2014-05-05 | $31.24 | $151.82 | 2,355,400 | — | — |
| 2014-05-02 | $31.19 | $151.58 | 3,008,400 | — | — |
| 2014-05-01 | $31.92 | $155.13 | 2,069,800 | — | — |
| 2014-04-30 | $31.87 | $154.89 | 3,026,100 | — | — |
| 2014-04-29 | $31.81 | $154.59 | 2,513,100 | — | — |
| 2014-04-28 | $32.00 | $155.52 | 3,087,600 | — | — |
| 2014-04-25 | $31.95 | $155.28 | 3,304,100 | — | — |
| 2014-04-24 | $31.50 | $153.09 | 2,487,000 | — | — |
| 2014-04-23 | $31.32 | $152.21 | 3,931,700 | — | — |
| 2014-04-22 | $31.32 | $152.21 | 2,431,600 | — | — |
| 2014-04-21 | $31.30 | $152.12 | 2,216,500 | — | — |
| 2014-04-17 | $31.33 | $152.26 | 3,012,200 | — | — |
| 2014-04-16 | $31.62 | $153.67 | 2,160,200 | — | — |
| 2014-04-15 | $31.43 | $152.75 | 3,369,300 | — | — |
| 2014-04-14 | $30.82 | $149.78 | 3,061,200 | — | — |
| 2014-04-11 | $30.59 | $148.67 | 2,219,200 | — | — |
| 2014-04-10 | $30.57 | $148.57 | 2,395,400 | — | — |
| 2014-04-09 | $30.71 | $149.25 | 3,105,900 | — | — |
| 2014-04-08 | $30.90 | $150.17 | 3,542,100 | — | — |
| 2014-04-07 | $30.53 | $148.37 | 2,658,800 | — | — |
| 2014-04-04 | $30.66 | $149.01 | 3,467,400 | — | — |
| 2014-04-03 | $30.28 | $147.16 | 1,704,700 | — | — |
| 2014-04-02 | $30.22 | $146.87 | 2,173,500 | — | — |
| 2014-04-01 | $30.27 | $147.11 | 1,918,500 | — | — |
| 2014-03-31 | $30.36 | $147.55 | 2,750,800 | — | — |
| 2014-03-28 | $30.08 | $146.19 | 2,175,400 | — | — |
| 2014-03-27 | $30.08 | $146.19 | 3,122,300 | — | — |
| 2014-03-26 | $29.84 | $145.02 | 2,012,500 | — | — |
| 2014-03-25 | $30.02 | $145.90 | 2,629,900 | — | — |
| 2014-03-24 | $29.73 | $144.49 | 4,128,300 | — | — |
| 2014-03-21 | $29.69 | $144.29 | 4,527,100 | — | — |
| 2014-03-20 | $29.68 | $144.24 | 3,230,700 | — | — |
| 2014-03-19 | $29.85 | $145.07 | 3,344,200 | — | — |
| 2014-03-18 | $30.39 | $147.69 | 2,848,700 | — | — |
| 2014-03-17 | $30.73 | $147.89 | 3,080,700 | — | — |
| 2014-03-14 | $30.52 | $146.88 | 2,829,200 | — | — |
| 2014-03-13 | $30.38 | $146.20 | 3,346,200 | — | — |
| 2014-03-12 | $29.92 | $143.99 | 2,502,800 | — | — |
| 2014-03-11 | $29.59 | $142.40 | 1,910,200 | — | — |
| 2014-03-10 | $29.75 | $143.17 | 2,167,000 | — | — |
| 2014-03-07 | $29.89 | $143.85 | 3,481,200 | — | — |
| 2014-03-06 | $29.87 | $143.75 | 2,559,700 | — | — |
| 2014-03-05 | $30.03 | $144.52 | 2,934,100 | — | — |
| 2014-03-04 | $30.27 | $145.67 | 3,187,200 | — | — |
| 2014-03-03 | $30.01 | $144.42 | 3,592,800 | — | — |
| 2014-02-28 | $30.29 | $145.77 | 3,063,900 | — | — |
| 2014-02-27 | $29.93 | $144.04 | 2,242,800 | — | — |
| 2014-02-26 | $29.91 | $143.94 | 2,084,700 | — | — |
| 2014-02-25 | $30.00 | $144.38 | 2,464,900 | — | — |
| 2014-02-24 | $29.98 | $144.28 | 3,588,900 | — | — |
| 2014-02-21 | $30.05 | $144.62 | 3,159,700 | — | — |
| 2014-02-20 | $29.83 | $143.56 | 1,607,200 | — | — |
| 2014-02-19 | $29.54 | $142.16 | 1,922,700 | — | — |
| 2014-02-18 | $29.69 | $142.88 | 1,996,900 | — | — |
| 2014-02-14 | $29.65 | $142.69 | 1,707,000 | — | — |
| 2014-02-13 | $29.43 | $141.63 | 1,962,700 | — | — |
| 2014-02-12 | $29.12 | $140.14 | 2,259,300 | — | — |
| 2014-02-11 | $29.01 | $139.61 | 1,784,400 | — | — |
| 2014-02-10 | $28.75 | $138.36 | 1,348,400 | — | — |
| 2014-02-07 | $28.63 | $137.78 | 1,643,300 | — | — |
| 2014-02-06 | $28.46 | $136.96 | 1,773,100 | — | — |
| 2014-02-05 | $28.27 | $136.05 | 2,351,500 | — | — |
| 2014-02-04 | $28.42 | $136.77 | 3,340,100 | — | — |
| 2014-02-03 | $28.61 | $137.69 | 3,712,100 | — | — |
| 2014-01-31 | $28.91 | $139.13 | 3,546,400 | — | — |
| 2014-01-30 | $28.73 | $138.26 | 2,803,700 | — | — |
| 2014-01-29 | $28.16 | $135.52 | 3,524,800 | — | — |
| 2014-01-28 | $28.20 | $135.71 | 2,763,900 | — | — |
| 2014-01-27 | $28.18 | $135.62 | 2,905,000 | — | — |
| 2014-01-24 | $28.06 | $135.04 | 3,666,800 | — | — |
| 2014-01-23 | $28.48 | $137.06 | 2,175,400 | — | — |
| 2014-01-22 | $28.55 | $137.40 | 1,518,400 | — | — |
| 2014-01-21 | $28.45 | $136.92 | 2,437,600 | — | — |
| 2014-01-17 | $28.20 | $135.71 | 2,902,100 | — | — |
| 2014-01-16 | $28.20 | $135.71 | 2,887,800 | — | — |
| 2014-01-15 | $28.02 | $134.85 | 2,104,200 | — | — |
| 2014-01-14 | $28.12 | $135.33 | 3,436,500 | — | — |
| 2014-01-13 | $28.04 | $134.94 | 2,738,800 | — | — |
| 2014-01-10 | $28.25 | $135.95 | 3,203,800 | — | — |
| 2014-01-09 | $27.82 | $133.88 | 2,647,400 | — | — |
| 2014-01-08 | $27.71 | $133.35 | 3,563,700 | — | — |
| 2014-01-07 | $27.82 | $133.88 | 3,481,500 | — | — |
| 2014-01-06 | $27.35 | $131.62 | 3,382,300 | — | — |
| 2014-01-03 | $27.50 | $132.34 | 2,939,400 | — | — |
| 2014-01-02 | $27.51 | $132.39 | 3,192,300 | — | — |