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
- 2006-12-08 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 | $150.33 | $163.13 | 250,400 | — | — |
| 2014-12-30 | $147.46 | $160.02 | 94,700 | — | — |
| 2014-12-29 | $145.67 | $158.07 | 152,500 | — | — |
| 2014-12-26 | $144.91 | $157.25 | 125,600 | — | — |
| 2014-12-24 | $144.22 | $156.50 | 94,900 | — | — |
| 2014-12-23 | $140.74 | $152.72 | 155,200 | — | — |
| 2014-12-22 | $142.09 | $154.19 | 123,500 | — | — |
| 2014-12-19 | $139.72 | $151.62 | 214,600 | — | — |
| 2014-12-18 | $141.90 | $153.98 | 131,600 | — | — |
| 2014-12-17 | $142.45 | $154.58 | 272,200 | — | — |
| 2014-12-16 | $138.02 | $147.06 | 180,700 | — | — |
| 2014-12-15 | $136.84 | $145.80 | 129,000 | — | — |
| 2014-12-12 | $135.51 | $144.38 | 109,100 | — | — |
| 2014-12-11 | $136.78 | $145.74 | 114,300 | — | — |
| 2014-12-10 | $134.38 | $143.18 | 163,000 | — | — |
| 2014-12-09 | $138.86 | $147.95 | 189,600 | — | — |
| 2014-12-08 | $143.47 | $152.87 | 123,000 | — | — |
| 2014-12-05 | $142.55 | $151.89 | 155,400 | — | — |
| 2014-12-04 | $144.07 | $153.51 | 232,000 | — | — |
| 2014-12-03 | $140.39 | $149.58 | 110,500 | — | — |
| 2014-12-02 | $139.73 | $148.88 | 193,900 | — | — |
| 2014-12-01 | $138.91 | $148.01 | 144,700 | — | — |
| 2014-11-28 | $140.26 | $149.45 | 106,800 | — | — |
| 2014-11-26 | $134.61 | $143.43 | 71,700 | — | — |
| 2014-11-25 | $134.92 | $143.76 | 69,900 | — | — |
| 2014-11-24 | $134.94 | $143.78 | 123,200 | — | — |
| 2014-11-21 | $132.54 | $141.22 | 99,700 | — | — |
| 2014-11-20 | $132.57 | $141.25 | 69,500 | — | — |
| 2014-11-19 | $133.13 | $141.85 | 106,000 | — | — |
| 2014-11-18 | $134.91 | $143.75 | 147,300 | — | — |
| 2014-11-17 | $131.49 | $140.10 | 162,100 | — | — |
| 2014-11-14 | $131.85 | $140.49 | 128,600 | — | — |
| 2014-11-13 | $133.32 | $142.05 | 121,900 | — | — |
| 2014-11-12 | $133.95 | $142.72 | 186,600 | — | — |
| 2014-11-11 | $135.83 | $144.73 | 184,100 | — | — |
| 2014-11-10 | $137.00 | $145.97 | 205,500 | — | — |
| 2014-11-07 | $134.65 | $143.47 | 133,700 | — | — |
| 2014-11-06 | $136.02 | $144.93 | 193,500 | — | — |
| 2014-11-05 | $135.33 | $144.19 | 143,100 | — | — |
| 2014-11-04 | $137.31 | $146.30 | 228,100 | — | — |
| 2014-11-03 | $134.59 | $143.40 | 145,500 | — | — |
| 2014-10-31 | $133.47 | $142.21 | 152,600 | — | — |
| 2014-10-30 | $128.74 | $137.17 | 129,200 | — | — |
| 2014-10-29 | $128.97 | $137.42 | 120,500 | — | — |
| 2014-10-28 | $129.25 | $137.71 | 170,500 | — | — |
| 2014-10-27 | $125.61 | $133.84 | 191,000 | — | — |
| 2014-10-24 | $122.11 | $130.11 | 151,100 | — | — |
| 2014-10-23 | $121.85 | $129.83 | 232,800 | — | — |
| 2014-10-22 | $120.31 | $128.19 | 110,800 | — | — |
| 2014-10-21 | $120.97 | $128.89 | 121,800 | — | — |
| 2014-10-20 | $117.88 | $125.60 | 206,100 | — | — |
| 2014-10-17 | $112.02 | $119.36 | 79,000 | — | — |
| 2014-10-16 | $112.83 | $120.22 | 107,000 | — | — |
| 2014-10-15 | $111.49 | $118.79 | 180,500 | — | — |
| 2014-10-14 | $109.18 | $116.33 | 143,300 | — | — |
| 2014-10-13 | $105.09 | $111.97 | 225,100 | — | — |
| 2014-10-10 | $109.02 | $116.16 | 223,700 | — | — |
| 2014-10-09 | $109.51 | $116.68 | 155,000 | — | — |
| 2014-10-08 | $110.75 | $118.00 | 672,300 | — | — |
| 2014-10-07 | $116.29 | $123.91 | 193,100 | — | — |
| 2014-10-06 | $118.91 | $126.70 | 123,500 | — | — |
| 2014-10-03 | $122.08 | $130.08 | 150,800 | — | — |
| 2014-10-02 | $120.25 | $128.13 | 219,000 | — | — |
| 2014-10-01 | $121.01 | $128.94 | 129,100 | — | — |
| 2014-09-30 | $123.66 | $131.76 | 156,100 | — | — |
| 2014-09-29 | $123.38 | $131.46 | 42,200 | — | — |
| 2014-09-26 | $124.18 | $132.31 | 86,700 | — | — |
| 2014-09-25 | $123.66 | $131.76 | 173,600 | — | — |
| 2014-09-24 | $125.37 | $133.58 | 152,400 | — | — |
| 2014-09-23 | $123.75 | $131.85 | 235,100 | — | — |
| 2014-09-22 | $124.48 | $132.63 | 108,600 | — | — |
| 2014-09-19 | $124.78 | $132.95 | 205,100 | — | — |
| 2014-09-18 | $125.72 | $133.95 | 86,000 | — | — |
| 2014-09-17 | $125.07 | $133.26 | 109,600 | — | — |
| 2014-09-16 | $123.82 | $131.93 | 90,300 | — | — |
| 2014-09-15 | $123.99 | $132.11 | 119,600 | — | — |
| 2014-09-12 | $125.75 | $133.99 | 123,300 | — | — |
| 2014-09-11 | $126.02 | $134.27 | 93,700 | — | — |
| 2014-09-10 | $126.76 | $135.06 | 44,400 | — | — |
| 2014-09-09 | $125.79 | $134.03 | 65,900 | — | — |
| 2014-09-08 | $126.59 | $134.88 | 73,500 | — | — |
| 2014-09-05 | $126.04 | $134.29 | 53,800 | — | — |
| 2014-09-04 | $125.31 | $133.52 | 81,700 | — | — |
| 2014-09-03 | $126.19 | $134.45 | 91,300 | — | — |
| 2014-09-02 | $126.88 | $135.19 | 142,500 | — | — |
| 2014-08-29 | $122.86 | $130.91 | 78,100 | — | — |
| 2014-08-28 | $123.33 | $131.41 | 80,100 | — | — |
| 2014-08-27 | $124.20 | $132.33 | 101,900 | — | — |
| 2014-08-26 | $124.43 | $132.58 | 78,900 | — | — |
| 2014-08-25 | $126.13 | $134.39 | 88,900 | — | — |
| 2014-08-22 | $125.86 | $134.10 | 163,400 | — | — |
| 2014-08-21 | $124.93 | $133.11 | 158,200 | — | — |
| 2014-08-20 | $127.40 | $135.74 | 160,200 | — | — |
| 2014-08-19 | $127.05 | $135.37 | 134,000 | — | — |
| 2014-08-18 | $126.75 | $135.05 | 64,600 | — | — |
| 2014-08-15 | $123.47 | $131.56 | 88,700 | — | — |
| 2014-08-14 | $123.79 | $131.90 | 83,100 | — | — |
| 2014-08-13 | $123.05 | $131.11 | 61,100 | — | — |
| 2014-08-12 | $121.59 | $129.55 | 78,300 | — | — |
| 2014-08-11 | $122.07 | $130.06 | 111,100 | — | — |
| 2014-08-08 | $119.97 | $127.83 | 123,000 | — | — |
| 2014-08-07 | $118.00 | $125.73 | 105,100 | — | — |
| 2014-08-06 | $119.42 | $127.24 | 123,100 | — | — |
| 2014-08-05 | $117.33 | $125.01 | 103,600 | — | — |
| 2014-08-04 | $117.53 | $125.23 | 99,500 | — | — |
| 2014-08-01 | $118.18 | $125.92 | 103,300 | — | — |
| 2014-07-31 | $117.76 | $125.47 | 103,600 | — | — |
| 2014-07-30 | $118.93 | $126.72 | 130,700 | — | — |
| 2014-07-29 | $118.03 | $125.76 | 98,600 | — | — |
| 2014-07-28 | $117.98 | $125.71 | 125,500 | — | — |
| 2014-07-25 | $118.22 | $125.96 | 144,700 | — | — |
| 2014-07-24 | $115.91 | $123.50 | 206,700 | — | — |
| 2014-07-23 | $124.85 | $133.03 | 100,000 | — | — |
| 2014-07-22 | $122.34 | $130.35 | 83,200 | — | — |
| 2014-07-21 | $121.32 | $129.27 | 72,600 | — | — |
| 2014-07-18 | $120.80 | $128.71 | 89,700 | — | — |
| 2014-07-17 | $118.36 | $126.11 | 106,200 | — | — |
| 2014-07-16 | $120.95 | $128.87 | 54,000 | — | — |
| 2014-07-15 | $122.36 | $130.37 | 71,200 | — | — |
| 2014-07-14 | $120.79 | $128.70 | 65,900 | — | — |
| 2014-07-11 | $121.78 | $129.76 | 37,200 | — | — |
| 2014-07-10 | $122.43 | $130.45 | 90,500 | — | — |
| 2014-07-09 | $121.95 | $129.94 | 132,800 | — | — |
| 2014-07-08 | $118.61 | $126.38 | 129,800 | — | — |
| 2014-07-07 | $116.00 | $123.60 | 104,900 | — | — |
| 2014-07-03 | $117.64 | $125.34 | 43,800 | — | — |
| 2014-07-02 | $117.34 | $125.02 | 73,600 | — | — |
| 2014-07-01 | $120.50 | $128.39 | 86,000 | — | — |
| 2014-06-30 | $117.77 | $125.48 | 124,600 | — | — |
| 2014-06-27 | $119.59 | $127.42 | 206,000 | — | — |
| 2014-06-26 | $118.08 | $125.81 | 93,200 | — | — |
| 2014-06-25 | $118.33 | $126.08 | 118,900 | — | — |
| 2014-06-24 | $116.53 | $124.16 | 132,600 | — | — |
| 2014-06-23 | $116.93 | $124.59 | 86,100 | — | — |
| 2014-06-20 | $117.38 | $125.07 | 306,400 | — | — |
| 2014-06-19 | $118.29 | $126.04 | 174,400 | — | — |
| 2014-06-18 | $115.33 | $122.88 | 98,700 | — | — |
| 2014-06-17 | $113.96 | $121.42 | 93,500 | — | — |
| 2014-06-16 | $113.62 | $121.06 | 97,200 | — | — |
| 2014-06-13 | $116.37 | $123.99 | 78,900 | — | — |
| 2014-06-12 | $115.02 | $122.55 | 119,200 | — | — |
| 2014-06-11 | $120.68 | $128.58 | 72,400 | — | — |
| 2014-06-10 | $123.32 | $131.40 | 93,800 | — | — |
| 2014-06-09 | $123.49 | $131.58 | 90,400 | — | — |
| 2014-06-06 | $124.03 | $132.15 | 120,000 | — | — |
| 2014-06-05 | $120.70 | $128.60 | 97,400 | — | — |
| 2014-06-04 | $119.60 | $127.43 | 93,200 | — | — |
| 2014-06-03 | $118.61 | $126.38 | 147,700 | — | — |
| 2014-06-02 | $119.11 | $126.91 | 117,800 | — | — |
| 2014-05-30 | $115.00 | $122.53 | 221,300 | — | — |
| 2014-05-29 | $116.17 | $123.78 | 139,000 | — | — |
| 2014-05-28 | $116.72 | $124.36 | 193,500 | — | — |
| 2014-05-27 | $117.99 | $125.72 | 81,700 | — | — |
| 2014-05-23 | $116.91 | $124.57 | 110,700 | — | — |
| 2014-05-22 | $116.23 | $123.84 | 78,800 | — | — |
| 2014-05-21 | $115.20 | $122.74 | 85,300 | — | — |
| 2014-05-20 | $115.08 | $122.62 | 69,500 | — | — |
| 2014-05-19 | $117.42 | $125.11 | 95,900 | — | — |
| 2014-05-16 | $115.71 | $123.29 | 54,000 | — | — |
| 2014-05-15 | $115.23 | $122.78 | 114,100 | — | — |
| 2014-05-14 | $114.41 | $121.90 | 127,300 | — | — |
| 2014-05-13 | $117.42 | $125.11 | 86,600 | — | — |
| 2014-05-12 | $118.49 | $126.25 | 92,200 | — | — |
| 2014-05-09 | $115.81 | $123.39 | 60,200 | — | — |
| 2014-05-08 | $115.17 | $122.71 | 100,600 | — | — |
| 2014-05-07 | $115.61 | $123.18 | 84,600 | — | — |
| 2014-05-06 | $115.19 | $122.73 | 89,600 | — | — |
| 2014-05-05 | $116.63 | $124.27 | 91,900 | — | — |
| 2014-05-02 | $117.37 | $125.06 | 109,600 | — | — |
| 2014-05-01 | $116.62 | $124.26 | 119,700 | — | — |
| 2014-04-30 | $117.45 | $125.14 | 72,800 | — | — |
| 2014-04-29 | $116.21 | $123.82 | 87,400 | — | — |
| 2014-04-28 | $116.85 | $124.50 | 112,200 | — | — |
| 2014-04-25 | $116.92 | $124.58 | 109,100 | — | — |
| 2014-04-24 | $119.38 | $127.20 | 169,500 | — | — |
| 2014-04-23 | $119.54 | $127.37 | 118,200 | — | — |
| 2014-04-22 | $118.56 | $126.32 | 90,000 | — | — |
| 2014-04-21 | $116.19 | $123.80 | 31,600 | — | — |
| 2014-04-17 | $115.95 | $123.54 | 76,700 | — | — |
| 2014-04-16 | $116.46 | $124.09 | 78,300 | — | — |
| 2014-04-15 | $113.43 | $120.86 | 151,800 | — | — |
| 2014-04-14 | $113.55 | $120.99 | 64,100 | — | — |
| 2014-04-11 | $113.94 | $121.40 | 113,100 | — | — |
| 2014-04-10 | $115.26 | $122.81 | 82,900 | — | — |
| 2014-04-09 | $117.39 | $125.08 | 116,500 | — | — |
| 2014-04-08 | $115.04 | $122.57 | 197,300 | — | — |
| 2014-04-07 | $110.29 | $117.51 | 125,100 | — | — |
| 2014-04-04 | $110.86 | $118.12 | 81,500 | — | — |
| 2014-04-03 | $114.28 | $121.76 | 72,500 | — | — |
| 2014-04-02 | $114.59 | $122.09 | 126,700 | — | — |
| 2014-04-01 | $115.06 | $122.60 | 103,000 | — | — |
| 2014-03-31 | $111.93 | $119.26 | 92,200 | — | — |
| 2014-03-28 | $108.48 | $115.58 | 66,300 | — | — |
| 2014-03-27 | $108.65 | $115.77 | 109,300 | — | — |
| 2014-03-26 | $107.85 | $114.91 | 91,400 | — | — |
| 2014-03-25 | $109.53 | $116.70 | 77,200 | — | — |
| 2014-03-24 | $108.80 | $115.93 | 90,800 | — | — |
| 2014-03-21 | $108.07 | $115.15 | 125,300 | — | — |
| 2014-03-20 | $110.40 | $117.63 | 111,900 | — | — |
| 2014-03-19 | $109.18 | $116.33 | 111,700 | — | — |
| 2014-03-18 | $110.86 | $118.12 | 90,900 | — | — |
| 2014-03-17 | $110.19 | $117.41 | 143,000 | — | — |
| 2014-03-14 | $107.77 | $114.83 | 200,100 | — | — |
| 2014-03-13 | $107.15 | $114.17 | 186,100 | — | — |
| 2014-03-12 | $109.50 | $116.67 | 138,800 | — | — |
| 2014-03-11 | $109.44 | $116.61 | 228,300 | — | — |
| 2014-03-10 | $108.86 | $115.99 | 165,600 | — | — |
| 2014-03-07 | $109.29 | $116.45 | 140,600 | — | — |
| 2014-03-06 | $108.59 | $115.70 | 185,100 | — | — |
| 2014-03-05 | $101.63 | $108.29 | 154,700 | — | — |
| 2014-03-04 | $103.20 | $109.96 | 217,200 | — | — |
| 2014-03-03 | $98.86 | $105.33 | 208,600 | — | — |
| 2014-02-28 | $99.26 | $105.76 | 222,500 | — | — |
| 2014-02-27 | $99.51 | $106.03 | 69,900 | — | — |
| 2014-02-26 | $101.55 | $108.20 | 88,100 | — | — |
| 2014-02-25 | $101.43 | $108.07 | 164,900 | — | — |
| 2014-02-24 | $96.00 | $102.29 | 87,500 | — | — |
| 2014-02-21 | $96.38 | $102.69 | 102,600 | — | — |
| 2014-02-20 | $94.70 | $100.90 | 75,000 | — | — |
| 2014-02-19 | $92.71 | $98.78 | 93,600 | — | — |
| 2014-02-18 | $93.06 | $99.15 | 76,500 | — | — |
| 2014-02-14 | $94.93 | $101.15 | 110,100 | — | — |
| 2014-02-13 | $93.58 | $99.71 | 156,000 | — | — |
| 2014-02-12 | $91.98 | $98.00 | 81,100 | — | — |
| 2014-02-11 | $92.42 | $98.47 | 105,500 | — | — |
| 2014-02-10 | $91.23 | $97.20 | 122,500 | — | — |
| 2014-02-07 | $91.80 | $97.81 | 156,200 | — | — |
| 2014-02-06 | $90.40 | $96.32 | 164,800 | — | — |
| 2014-02-05 | $88.67 | $94.48 | 237,600 | — | — |
| 2014-02-04 | $89.69 | $95.56 | 156,000 | — | — |
| 2014-02-03 | $89.95 | $95.84 | 267,400 | — | — |
| 2014-01-31 | $91.07 | $97.03 | 272,700 | — | — |
| 2014-01-30 | $91.00 | $96.96 | 749,600 | — | — |
| 2014-01-29 | $99.60 | $106.12 | 146,400 | — | — |
| 2014-01-28 | $102.52 | $109.23 | 69,000 | — | — |
| 2014-01-27 | $101.89 | $108.56 | 81,000 | — | — |
| 2014-01-24 | $104.57 | $111.42 | 91,500 | — | — |
| 2014-01-23 | $106.00 | $112.94 | 83,200 | — | — |
| 2014-01-22 | $106.24 | $113.20 | 72,400 | — | — |
| 2014-01-21 | $104.01 | $110.82 | 109,000 | — | — |
| 2014-01-17 | $103.13 | $109.88 | 167,000 | — | — |
| 2014-01-16 | $101.99 | $108.67 | 102,300 | — | — |
| 2014-01-15 | $103.56 | $110.34 | 73,900 | — | — |
| 2014-01-14 | $104.21 | $111.03 | 102,700 | — | — |
| 2014-01-13 | $103.16 | $109.92 | 100,100 | — | — |
| 2014-01-10 | $103.70 | $110.49 | 166,700 | — | — |
| 2014-01-09 | $101.72 | $108.38 | 214,200 | — | — |
| 2014-01-08 | $104.67 | $111.52 | 154,300 | — | — |
| 2014-01-07 | $105.67 | $112.59 | 96,200 | — | — |
| 2014-01-06 | $105.76 | $112.69 | 105,500 | — | — |
| 2014-01-03 | $108.66 | $115.78 | 102,000 | — | — |
| 2014-01-02 | $105.80 | $112.73 | 70,000 | — | — |