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
- 2000-10-05 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 | $105.20 | $118.46 | 1,370 | — | — |
| 2014-12-30 | $100.00 | $112.60 | 310 | — | — |
| 2014-12-29 | $100.10 | $111.02 | 2,950 | — | — |
| 2014-12-26 | $100.00 | $110.91 | 520 | — | — |
| 2014-12-24 | $99.50 | $110.36 | 50 | — | — |
| 2014-12-23 | $100.20 | $111.13 | 2,990 | — | — |
| 2014-12-22 | $100.20 | $111.13 | 2,780 | — | — |
| 2014-12-19 | $100.00 | $110.91 | 1,570 | — | — |
| 2014-12-18 | $100.70 | $111.69 | 1,030 | — | — |
| 2014-12-17 | $100.60 | $111.58 | 1,120 | — | — |
| 2014-12-16 | $103.00 | $114.24 | 410 | — | — |
| 2014-12-15 | $100.00 | $110.91 | 700 | — | — |
| 2014-12-12 | $98.00 | $108.69 | 600 | — | — |
| 2014-12-11 | $100.10 | $111.02 | 320 | — | — |
| 2014-12-10 | $101.20 | $112.24 | 130 | — | — |
| 2014-12-09 | $101.90 | $113.02 | 610 | — | — |
| 2014-12-08 | $100.60 | $111.58 | 410 | — | — |
| 2014-12-05 | $103.10 | $114.35 | 300 | — | — |
| 2014-12-04 | $103.60 | $114.91 | 100 | — | — |
| 2014-12-03 | $103.90 | $115.24 | 720 | — | — |
| 2014-12-02 | $101.10 | $112.13 | 480 | — | — |
| 2014-12-01 | $100.20 | $111.13 | 470 | — | — |
| 2014-11-28 | $101.20 | $112.24 | 100 | — | — |
| 2014-11-26 | $103.90 | $115.24 | 190 | — | — |
| 2014-11-25 | $103.50 | $114.80 | 800 | — | — |
| 2014-11-24 | $104.00 | $115.35 | 260 | — | — |
| 2014-11-21 | $102.60 | $113.80 | 100 | — | — |
| 2014-11-20 | $104.50 | $115.90 | 350 | — | — |
| 2014-11-19 | $104.00 | $115.35 | 690 | — | — |
| 2014-11-18 | $100.70 | $111.69 | 2,320 | — | — |
| 2014-11-17 | $103.20 | $114.46 | 430 | — | — |
| 2014-11-14 | $103.80 | $115.13 | 760 | — | — |
| 2014-11-13 | $104.30 | $115.68 | 790 | — | — |
| 2014-11-12 | $106.70 | $118.34 | 840 | — | — |
| 2014-11-11 | $107.20 | $118.90 | 1,460 | — | — |
| 2014-11-10 | $107.10 | $118.79 | 1,040 | — | — |
| 2014-11-07 | $107.50 | $119.23 | 2,020 | — | — |
| 2014-11-06 | $111.10 | $123.22 | 1,740 | — | — |
| 2014-11-05 | $119.00 | $131.99 | 990 | — | — |
| 2014-11-04 | $121.20 | $134.43 | 1,020 | — | — |
| 2014-11-03 | $120.90 | $134.09 | 600 | — | — |
| 2014-10-31 | $118.00 | $130.88 | 590 | — | — |
| 2014-10-30 | $119.70 | $132.76 | 380 | — | — |
| 2014-10-29 | $119.40 | $132.43 | 390 | — | — |
| 2014-10-28 | $119.30 | $132.32 | 530 | — | — |
| 2014-10-27 | $117.40 | $130.21 | 2,710 | — | — |
| 2014-10-24 | $117.50 | $130.32 | 1,470 | — | — |
| 2014-10-23 | $115.00 | $127.55 | 3,600 | — | — |
| 2014-10-22 | $108.60 | $120.45 | 630 | — | — |
| 2014-10-21 | $108.50 | $120.34 | 520 | — | — |
| 2014-10-20 | $108.60 | $120.45 | 610 | — | — |
| 2014-10-17 | $107.10 | $118.79 | 500 | — | — |
| 2014-10-16 | $108.00 | $119.79 | 430 | — | — |
| 2014-10-15 | $107.10 | $117.12 | 390 | — | — |
| 2014-10-14 | $106.80 | $116.80 | 870 | — | — |
| 2014-10-13 | $106.50 | $116.47 | 1,110 | — | — |
| 2014-10-10 | $106.10 | $116.03 | 550 | — | — |
| 2014-10-09 | $105.70 | $115.59 | 50 | — | — |
| 2014-10-08 | $105.20 | $115.05 | 840 | — | — |
| 2014-10-07 | $106.10 | $116.03 | 450 | — | — |
| 2014-10-06 | $108.90 | $119.09 | 1,210 | — | — |
| 2014-10-03 | $108.80 | $118.98 | 1,120 | — | — |
| 2014-10-02 | $104.50 | $114.28 | 330 | — | — |
| 2014-10-01 | $105.70 | $115.59 | 530 | — | — |
| 2014-09-30 | $106.20 | $116.14 | 920 | — | — |
| 2014-09-29 | $105.80 | $115.70 | 790 | — | — |
| 2014-09-26 | $106.00 | $115.92 | 1,680 | — | — |
| 2014-09-25 | $109.00 | $119.20 | 500 | — | — |
| 2014-09-24 | $109.50 | $119.75 | 540 | — | — |
| 2014-09-23 | $109.20 | $119.42 | 880 | — | — |
| 2014-09-22 | $105.70 | $115.59 | 1,620 | — | — |
| 2014-09-19 | $103.60 | $113.30 | 1,840 | — | — |
| 2014-09-18 | $108.00 | $118.11 | 2,840 | — | — |
| 2014-09-17 | $109.60 | $119.86 | 2,760 | — | — |
| 2014-09-16 | $107.30 | $117.34 | 1,040 | — | — |
| 2014-09-15 | $106.30 | $116.25 | 1,780 | — | — |
| 2014-09-12 | $104.70 | $114.50 | 800 | — | — |
| 2014-09-11 | $103.90 | $113.62 | 820 | — | — |
| 2014-09-10 | $103.00 | $112.64 | 1,070 | — | — |
| 2014-09-09 | $100.90 | $110.34 | 2,200 | — | — |
| 2014-09-08 | $100.90 | $110.34 | 1,030 | — | — |
| 2014-09-05 | $100.50 | $109.91 | 1,120 | — | — |
| 2014-09-04 | $99.30 | $108.59 | 940 | — | — |
| 2014-09-03 | $100.70 | $110.13 | 360 | — | — |
| 2014-09-02 | $100.90 | $110.34 | 890 | — | — |
| 2014-08-29 | $99.00 | $108.27 | 580 | — | — |
| 2014-08-28 | $99.20 | $108.48 | 500 | — | — |
| 2014-08-27 | $99.90 | $109.25 | 3,740 | — | — |
| 2014-08-26 | $95.90 | $104.88 | 1,520 | — | — |
| 2014-08-25 | $96.00 | $104.99 | 3,800 | — | — |
| 2014-08-22 | $92.00 | $100.61 | 1,170 | — | — |
| 2014-08-21 | $94.10 | $102.91 | 2,980 | — | — |
| 2014-08-20 | $92.40 | $101.05 | 380 | — | — |
| 2014-08-19 | $90.70 | $99.19 | 450 | — | — |
| 2014-08-18 | $92.20 | $100.83 | 630 | — | — |
| 2014-08-15 | $93.00 | $101.70 | 170 | — | — |
| 2014-08-14 | $94.70 | $103.56 | 550 | — | — |
| 2014-08-13 | $95.60 | $104.55 | 360 | — | — |
| 2014-08-12 | $96.20 | $105.20 | 810 | — | — |
| 2014-08-11 | $90.00 | $98.42 | 740 | — | — |
| 2014-08-08 | $90.50 | $98.97 | 710 | — | — |
| 2014-08-07 | $91.70 | $100.28 | 1,620 | — | — |
| 2014-08-06 | $91.60 | $100.17 | 2,770 | — | — |
| 2014-08-05 | $97.90 | $107.06 | 1,010 | — | — |
| 2014-08-04 | $100.20 | $109.58 | 780 | — | — |
| 2014-08-01 | $100.10 | $109.47 | 230 | — | — |
| 2014-07-31 | $101.90 | $111.44 | 280 | — | — |
| 2014-07-30 | $101.70 | $111.22 | 240 | — | — |
| 2014-07-29 | $100.90 | $110.34 | 380 | — | — |
| 2014-07-28 | $101.00 | $110.45 | 2,150 | — | — |
| 2014-07-25 | $102.70 | $112.31 | 70 | — | — |
| 2014-07-24 | $104.00 | $113.73 | 610 | — | — |
| 2014-07-23 | $103.80 | $113.52 | 790 | — | — |
| 2014-07-22 | $104.00 | $113.73 | 470 | — | — |
| 2014-07-21 | $104.00 | $113.73 | 590 | — | — |
| 2014-07-18 | $101.40 | $110.89 | 340 | — | — |
| 2014-07-17 | $100.80 | $110.23 | 1,310 | — | — |
| 2014-07-16 | $101.70 | $111.22 | 500 | — | — |
| 2014-07-15 | $101.60 | $111.11 | 870 | — | — |
| 2014-07-14 | $102.40 | $111.98 | 850 | — | — |
| 2014-07-11 | $102.10 | $111.66 | 690 | — | — |
| 2014-07-10 | $100.90 | $110.34 | 950 | — | — |
| 2014-07-09 | $101.90 | $111.44 | 570 | — | — |
| 2014-07-08 | $102.20 | $111.77 | 1,200 | — | — |
| 2014-07-07 | $101.50 | $111.00 | 2,270 | — | — |
| 2014-07-03 | $104.70 | $114.50 | 2,040 | — | — |
| 2014-07-02 | $107.60 | $117.67 | 340 | — | — |
| 2014-07-01 | $108.10 | $118.22 | 220 | — | — |
| 2014-06-30 | $108.50 | $118.66 | 590 | — | — |
| 2014-06-27 | $107.00 | $117.01 | 1,070 | — | — |
| 2014-06-26 | $108.20 | $118.33 | 330 | — | — |
| 2014-06-25 | $107.50 | $115.92 | 800 | — | — |
| 2014-06-24 | $108.80 | $117.32 | 3,100 | — | — |
| 2014-06-23 | $108.00 | $116.46 | 4,440 | — | — |
| 2014-06-20 | $101.70 | $109.67 | 7,230 | — | — |
| 2014-06-19 | $114.90 | $123.90 | 2,540 | — | — |
| 2014-06-18 | $110.00 | $118.62 | 2,100 | — | — |
| 2014-06-17 | $109.80 | $118.40 | 3,740 | — | — |
| 2014-06-16 | $109.90 | $118.51 | 9,860 | — | — |
| 2014-06-13 | $99.90 | $107.73 | 400 | — | — |
| 2014-06-12 | $100.00 | $107.83 | 990 | — | — |
| 2014-06-11 | $101.70 | $109.67 | 480 | — | — |
| 2014-06-10 | $100.00 | $107.83 | 840 | — | — |
| 2014-06-09 | $100.00 | $107.83 | 5,740 | — | — |
| 2014-06-06 | $104.20 | $112.36 | 3,350 | — | — |
| 2014-06-05 | $102.20 | $110.21 | 660 | — | — |
| 2014-06-04 | $100.10 | $107.94 | 390 | — | — |
| 2014-06-03 | $99.30 | $107.08 | 1,110 | — | — |
| 2014-06-02 | $101.70 | $109.67 | 1,740 | — | — |
| 2014-05-30 | $98.60 | $106.32 | 3,860 | — | — |
| 2014-05-29 | $104.60 | $112.79 | 5,830 | — | — |
| 2014-05-28 | $108.40 | $116.89 | 570 | — | — |
| 2014-05-27 | $106.60 | $114.95 | 4,390 | — | — |
| 2014-05-23 | $108.00 | $116.46 | 1,310 | — | — |
| 2014-05-22 | $112.60 | $121.42 | 590 | — | — |
| 2014-05-21 | $111.00 | $119.70 | 2,540 | — | — |
| 2014-05-20 | $111.20 | $119.91 | 1,600 | — | — |
| 2014-05-19 | $110.50 | $119.16 | 2,580 | — | — |
| 2014-05-16 | $109.80 | $118.40 | 10,530 | — | — |
| 2014-05-15 | $117.30 | $126.49 | 3,190 | — | — |
| 2014-05-14 | $124.20 | $133.93 | 1,260 | — | — |
| 2014-05-13 | $122.00 | $131.56 | 5,010 | — | — |
| 2014-05-12 | $124.80 | $134.58 | 8,690 | — | — |
| 2014-05-09 | $115.50 | $124.55 | 5,290 | — | — |
| 2014-05-08 | $112.00 | $120.77 | 2,770 | — | — |
| 2014-05-07 | $111.20 | $119.91 | 2,860 | — | — |
| 2014-05-06 | $107.30 | $115.71 | 9,160 | — | — |
| 2014-05-05 | $105.50 | $113.76 | 7,430 | — | — |
| 2014-05-02 | $96.50 | $104.06 | 490 | — | — |
| 2014-05-01 | $95.10 | $102.55 | 2,180 | — | — |
| 2014-04-30 | $96.00 | $103.52 | 170 | — | — |
| 2014-04-29 | $95.90 | $103.41 | 90 | — | — |
| 2014-04-28 | $96.00 | $103.52 | 190 | — | — |
| 2014-04-25 | $95.00 | $102.44 | 330 | — | — |
| 2014-04-24 | $98.90 | $106.65 | 90 | — | — |
| 2014-04-23 | $98.80 | $106.54 | 460 | — | — |
| 2014-04-22 | $98.90 | $106.65 | 640 | — | — |
| 2014-04-21 | $98.80 | $106.54 | 2,470 | — | — |
| 2014-04-17 | $98.30 | $106.00 | 1,750 | — | — |
| 2014-04-16 | $96.20 | $103.74 | 1,950 | — | — |
| 2014-04-15 | $97.00 | $104.60 | 2,810 | — | — |
| 2014-04-14 | $96.10 | $103.63 | 1,040 | — | — |
| 2014-04-11 | $98.50 | $106.22 | 940 | — | — |
| 2014-04-10 | $99.90 | $106.11 | 1,110 | — | — |
| 2014-04-09 | $100.00 | $106.21 | 1,320 | — | — |
| 2014-04-08 | $99.00 | $105.15 | 1,640 | — | — |
| 2014-04-07 | $98.50 | $104.62 | 390 | — | — |
| 2014-04-04 | $99.00 | $105.15 | 2,780 | — | — |
| 2014-04-03 | $99.20 | $105.36 | 600 | — | — |
| 2014-04-02 | $99.50 | $105.68 | 2,060 | — | — |
| 2014-04-01 | $96.80 | $102.82 | 720 | — | — |
| 2014-03-31 | $93.80 | $99.63 | 5,250 | — | — |
| 2014-03-28 | $93.00 | $98.78 | 6,240 | — | — |
| 2014-03-27 | $93.60 | $99.42 | 830 | — | — |
| 2014-03-26 | $95.50 | $101.43 | 770 | — | — |
| 2014-03-25 | $96.10 | $102.07 | 11,490 | — | — |
| 2014-03-24 | $96.40 | $102.39 | 3,630 | — | — |
| 2014-03-21 | $95.90 | $101.86 | 8,130 | — | — |
| 2014-03-20 | $93.60 | $99.42 | 480 | — | — |
| 2014-03-19 | $90.00 | $95.59 | 620 | — | — |
| 2014-03-18 | $92.50 | $98.25 | 3,850 | — | — |
| 2014-03-17 | $90.30 | $95.91 | 2,180 | — | — |
| 2014-03-14 | $92.00 | $97.72 | 350 | — | — |
| 2014-03-13 | $92.00 | $97.72 | 1,040 | — | — |
| 2014-03-12 | $93.00 | $98.78 | 5,970 | — | — |
| 2014-03-11 | $89.60 | $95.17 | 2,360 | — | — |
| 2014-03-10 | $88.50 | $94.00 | 300 | — | — |
| 2014-03-07 | $89.00 | $94.53 | 4,340 | — | — |
| 2014-03-06 | $86.50 | $91.88 | 500 | — | — |
| 2014-03-05 | $84.60 | $89.86 | 2,150 | — | — |
| 2014-03-04 | $87.00 | $92.41 | 160 | — | — |
| 2014-03-03 | $86.00 | $91.34 | 1,660 | — | — |
| 2014-02-28 | $88.40 | $93.89 | 390 | — | — |
| 2014-02-27 | $85.40 | $90.71 | 10 | — | — |
| 2014-02-26 | $85.30 | $90.60 | 370 | — | — |
| 2014-02-25 | $87.40 | $92.83 | 320 | — | — |
| 2014-02-24 | $87.40 | $92.83 | 280 | — | — |
| 2014-02-21 | $87.40 | $92.83 | 980 | — | — |
| 2014-02-20 | $83.70 | $88.90 | 40 | — | — |
| 2014-02-19 | $83.30 | $88.48 | 20 | — | — |
| 2014-02-18 | $85.70 | $91.03 | 380 | — | — |
| 2014-02-14 | $86.00 | $91.34 | 120 | — | — |
| 2014-02-13 | $86.70 | $92.09 | 210 | — | — |
| 2014-02-12 | $85.60 | $90.92 | 270 | — | — |
| 2014-02-11 | $86.20 | $91.56 | 5,810 | — | — |
| 2014-02-10 | $82.10 | $87.20 | 580 | — | — |
| 2014-02-07 | $82.70 | $87.84 | 400 | — | — |
| 2014-02-06 | $79.70 | $84.65 | 700 | — | — |
| 2014-02-05 | $81.30 | $86.35 | 270 | — | — |
| 2014-02-04 | $82.30 | $87.41 | 380 | — | — |
| 2014-02-03 | $87.20 | $92.62 | 250 | — | — |
| 2014-01-31 | $84.70 | $89.96 | 10 | — | — |
| 2014-01-30 | $84.80 | $90.07 | 10 | — | — |
| 2014-01-29 | $80.80 | $85.82 | 1,060 | — | — |
| 2014-01-28 | $81.60 | $86.67 | 440 | — | — |
| 2014-01-27 | $82.00 | $87.10 | 400 | — | — |
| 2014-01-24 | $84.70 | $89.96 | 740 | — | — |
| 2014-01-23 | $85.10 | $90.39 | 1,600 | — | — |
| 2014-01-22 | $85.60 | $90.92 | 710 | — | — |
| 2014-01-21 | $85.90 | $91.24 | 620 | — | — |
| 2014-01-17 | $86.00 | $91.34 | 350 | — | — |
| 2014-01-16 | $89.70 | $95.27 | 170 | — | — |
| 2014-01-15 | $89.90 | $95.49 | 350 | — | — |
| 2014-01-14 | $88.00 | $93.47 | 100 | — | — |
| 2014-01-13 | $90.00 | $95.59 | 300 | — | — |
| 2014-01-10 | $88.20 | $93.68 | 100 | — | — |
| 2014-01-09 | $85.00 | $90.28 | 440 | — | — |
| 2014-01-08 | $90.10 | $95.70 | 820 | — | — |
| 2014-01-07 | $90.40 | $96.02 | 160 | — | — |
| 2014-01-06 | $90.70 | $95.01 | 1,270 | — | — |
| 2014-01-03 | $90.30 | $94.59 | 100 | — | — |
| 2014-01-02 | $90.00 | $94.28 | 550 | — | — |