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
- 2005-09-15 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 | $132.25 | $156.46 | 545,800 | — | — |
| 2014-12-30 | $134.20 | $158.77 | 533,700 | — | — |
| 2014-12-29 | $135.31 | $160.08 | 399,900 | — | — |
| 2014-12-26 | $135.27 | $160.03 | 341,000 | — | — |
| 2014-12-24 | $135.73 | $160.58 | 296,300 | — | — |
| 2014-12-23 | $136.76 | $161.80 | 647,300 | — | — |
| 2014-12-22 | $134.80 | $159.48 | 533,700 | — | — |
| 2014-12-19 | $134.33 | $158.92 | 1,286,400 | — | — |
| 2014-12-18 | $134.32 | $158.91 | 1,229,400 | — | — |
| 2014-12-17 | $129.27 | $152.94 | 1,116,300 | — | — |
| 2014-12-16 | $124.84 | $147.69 | 1,565,600 | — | — |
| 2014-12-15 | $126.45 | $149.60 | 1,489,600 | — | — |
| 2014-12-12 | $127.72 | $151.10 | 1,478,400 | — | — |
| 2014-12-11 | $133.89 | $158.40 | 869,300 | — | — |
| 2014-12-10 | $133.63 | $158.09 | 1,267,100 | — | — |
| 2014-12-09 | $135.46 | $160.26 | 885,100 | — | — |
| 2014-12-08 | $135.87 | $160.74 | 855,900 | — | — |
| 2014-12-05 | $135.15 | $159.89 | 807,900 | — | — |
| 2014-12-04 | $133.60 | $158.06 | 580,700 | — | — |
| 2014-12-03 | $133.44 | $157.87 | 800,500 | — | — |
| 2014-12-02 | $132.63 | $156.91 | 748,900 | — | — |
| 2014-12-01 | $130.68 | $154.60 | 569,500 | — | — |
| 2014-11-28 | $131.77 | $155.89 | 368,400 | — | — |
| 2014-11-26 | $132.19 | $156.39 | 411,600 | — | — |
| 2014-11-25 | $132.17 | $156.37 | 791,700 | — | — |
| 2014-11-24 | $132.17 | $156.37 | 442,600 | — | — |
| 2014-11-21 | $131.37 | $155.42 | 660,500 | — | — |
| 2014-11-20 | $130.46 | $154.34 | 727,700 | — | — |
| 2014-11-19 | $130.01 | $153.81 | 536,200 | — | — |
| 2014-11-18 | $130.31 | $154.17 | 784,300 | — | — |
| 2014-11-17 | $128.97 | $152.58 | 551,800 | — | — |
| 2014-11-14 | $129.38 | $153.07 | 486,900 | — | — |
| 2014-11-13 | $130.03 | $153.84 | 589,900 | — | — |
| 2014-11-12 | $130.28 | $154.13 | 629,700 | — | — |
| 2014-11-11 | $130.36 | $154.23 | 801,100 | — | — |
| 2014-11-10 | $130.16 | $153.99 | 911,100 | — | — |
| 2014-11-07 | $129.05 | $152.68 | 725,500 | — | — |
| 2014-11-06 | $128.89 | $152.49 | 692,000 | — | — |
| 2014-11-05 | $128.57 | $151.42 | 825,500 | — | — |
| 2014-11-04 | $127.98 | $150.73 | 1,153,200 | — | — |
| 2014-11-03 | $126.44 | $148.91 | 643,700 | — | — |
| 2014-10-31 | $126.17 | $148.60 | 1,007,800 | — | — |
| 2014-10-30 | $124.11 | $146.17 | 961,200 | — | — |
| 2014-10-29 | $123.76 | $145.76 | 1,401,000 | — | — |
| 2014-10-28 | $120.30 | $141.68 | 1,156,700 | — | — |
| 2014-10-27 | $118.50 | $139.56 | 1,651,700 | — | — |
| 2014-10-24 | $117.65 | $138.56 | 803,300 | — | — |
| 2014-10-23 | $116.51 | $137.22 | 1,180,600 | — | — |
| 2014-10-22 | $114.75 | $135.15 | 856,500 | — | — |
| 2014-10-21 | $116.57 | $137.29 | 1,121,400 | — | — |
| 2014-10-20 | $113.47 | $133.64 | 888,200 | — | — |
| 2014-10-17 | $112.30 | $132.26 | 1,491,800 | — | — |
| 2014-10-16 | $109.87 | $129.40 | 1,612,500 | — | — |
| 2014-10-15 | $109.35 | $128.79 | 2,037,200 | — | — |
| 2014-10-14 | $111.80 | $131.67 | 960,000 | — | — |
| 2014-10-13 | $111.78 | $131.65 | 1,169,400 | — | — |
| 2014-10-10 | $114.55 | $134.91 | 1,315,000 | — | — |
| 2014-10-09 | $117.05 | $137.85 | 1,170,700 | — | — |
| 2014-10-08 | $120.62 | $142.06 | 1,026,400 | — | — |
| 2014-10-07 | $119.07 | $140.23 | 729,400 | — | — |
| 2014-10-06 | $121.89 | $143.55 | 660,900 | — | — |
| 2014-10-03 | $121.84 | $143.50 | 666,200 | — | — |
| 2014-10-02 | $119.92 | $141.23 | 911,000 | — | — |
| 2014-10-01 | $119.65 | $140.92 | 1,361,600 | — | — |
| 2014-09-30 | $123.38 | $145.31 | 849,300 | — | — |
| 2014-09-29 | $123.58 | $145.54 | 660,200 | — | — |
| 2014-09-26 | $124.14 | $146.20 | 920,800 | — | — |
| 2014-09-25 | $122.94 | $144.79 | 1,105,000 | — | — |
| 2014-09-24 | $125.22 | $147.48 | 650,600 | — | — |
| 2014-09-23 | $123.87 | $145.89 | 918,400 | — | — |
| 2014-09-22 | $124.76 | $146.93 | 905,100 | — | — |
| 2014-09-19 | $126.65 | $149.16 | 1,332,100 | — | — |
| 2014-09-18 | $127.57 | $150.24 | 712,300 | — | — |
| 2014-09-17 | $126.55 | $149.04 | 953,500 | — | — |
| 2014-09-16 | $124.76 | $146.93 | 704,100 | — | — |
| 2014-09-15 | $123.75 | $145.74 | 980,700 | — | — |
| 2014-09-12 | $124.84 | $147.03 | 680,200 | — | — |
| 2014-09-11 | $124.89 | $147.09 | 896,000 | — | — |
| 2014-09-10 | $125.60 | $147.92 | 688,000 | — | — |
| 2014-09-09 | $124.72 | $146.89 | 861,900 | — | — |
| 2014-09-08 | $126.31 | $148.76 | 843,600 | — | — |
| 2014-09-05 | $126.41 | $148.88 | 713,600 | — | — |
| 2014-09-04 | $125.61 | $147.94 | 695,700 | — | — |
| 2014-09-03 | $126.01 | $148.41 | 1,026,500 | — | — |
| 2014-09-02 | $127.75 | $150.46 | 1,085,500 | — | — |
| 2014-08-29 | $125.76 | $148.11 | 530,700 | — | — |
| 2014-08-28 | $125.21 | $147.46 | 517,300 | — | — |
| 2014-08-27 | $125.99 | $148.38 | 690,800 | — | — |
| 2014-08-26 | $126.08 | $148.49 | 719,300 | — | — |
| 2014-08-25 | $125.10 | $147.33 | 610,000 | — | — |
| 2014-08-22 | $123.19 | $145.09 | 725,600 | — | — |
| 2014-08-21 | $123.48 | $145.43 | 725,100 | — | — |
| 2014-08-20 | $122.93 | $144.78 | 867,200 | — | — |
| 2014-08-19 | $121.91 | $143.58 | 872,500 | — | — |
| 2014-08-18 | $121.55 | $143.15 | 891,500 | — | — |
| 2014-08-15 | $120.22 | $141.59 | 908,700 | — | — |
| 2014-08-14 | $120.38 | $141.78 | 663,300 | — | — |
| 2014-08-13 | $119.95 | $141.27 | 697,100 | — | — |
| 2014-08-12 | $119.01 | $140.16 | 1,009,800 | — | — |
| 2014-08-11 | $118.87 | $140.00 | 1,018,500 | — | — |
| 2014-08-08 | $118.56 | $139.63 | 948,700 | — | — |
| 2014-08-07 | $116.50 | $137.21 | 992,900 | — | — |
| 2014-08-06 | $117.46 | $137.65 | 767,700 | — | — |
| 2014-08-05 | $117.39 | $137.57 | 776,200 | — | — |
| 2014-08-04 | $119.07 | $139.54 | 812,200 | — | — |
| 2014-08-01 | $118.23 | $138.56 | 1,263,100 | — | — |
| 2014-07-31 | $119.60 | $140.16 | 1,189,100 | — | — |
| 2014-07-30 | $123.45 | $144.67 | 1,218,400 | — | — |
| 2014-07-29 | $120.84 | $141.62 | 705,500 | — | — |
| 2014-07-28 | $121.50 | $142.39 | 786,200 | — | — |
| 2014-07-25 | $122.27 | $143.29 | 462,200 | — | — |
| 2014-07-24 | $122.53 | $143.60 | 494,600 | — | — |
| 2014-07-23 | $122.63 | $143.71 | 361,900 | — | — |
| 2014-07-22 | $122.73 | $143.83 | 506,200 | — | — |
| 2014-07-21 | $121.66 | $142.58 | 525,800 | — | — |
| 2014-07-18 | $122.18 | $143.19 | 559,800 | — | — |
| 2014-07-17 | $120.71 | $141.46 | 646,400 | — | — |
| 2014-07-16 | $122.21 | $143.22 | 685,700 | — | — |
| 2014-07-15 | $122.30 | $143.33 | 837,400 | — | — |
| 2014-07-14 | $121.77 | $142.70 | 880,200 | — | — |
| 2014-07-11 | $121.06 | $141.87 | 562,400 | — | — |
| 2014-07-10 | $120.27 | $140.95 | 721,900 | — | — |
| 2014-07-09 | $121.16 | $141.99 | 872,500 | — | — |
| 2014-07-08 | $121.10 | $141.92 | 802,000 | — | — |
| 2014-07-07 | $122.00 | $142.97 | 455,500 | — | — |
| 2014-07-03 | $122.42 | $143.47 | 414,800 | — | — |
| 2014-07-02 | $121.11 | $141.93 | 729,800 | — | — |
| 2014-07-01 | $121.53 | $142.42 | 1,159,200 | — | — |
| 2014-06-30 | $120.00 | $140.63 | 894,100 | — | — |
| 2014-06-27 | $119.81 | $140.41 | 924,400 | — | — |
| 2014-06-26 | $119.15 | $139.63 | 615,700 | — | — |
| 2014-06-25 | $119.24 | $139.74 | 720,800 | — | — |
| 2014-06-24 | $118.50 | $138.87 | 847,000 | — | — |
| 2014-06-23 | $119.38 | $139.90 | 590,300 | — | — |
| 2014-06-20 | $119.14 | $139.62 | 1,254,900 | — | — |
| 2014-06-19 | $117.80 | $138.05 | 873,800 | — | — |
| 2014-06-18 | $118.20 | $138.52 | 1,103,100 | — | — |
| 2014-06-17 | $116.92 | $137.02 | 925,400 | — | — |
| 2014-06-16 | $115.74 | $135.64 | 479,400 | — | — |
| 2014-06-13 | $116.05 | $136.00 | 642,300 | — | — |
| 2014-06-12 | $115.82 | $135.73 | 563,400 | — | — |
| 2014-06-11 | $116.78 | $136.86 | 495,400 | — | — |
| 2014-06-10 | $117.65 | $137.88 | 716,900 | — | — |
| 2014-06-09 | $117.77 | $138.02 | 608,000 | — | — |
| 2014-06-06 | $118.04 | $138.33 | 1,009,700 | — | — |
| 2014-06-05 | $115.79 | $135.70 | 802,400 | — | — |
| 2014-06-04 | $115.11 | $134.90 | 1,136,100 | — | — |
| 2014-06-03 | $114.72 | $134.44 | 1,227,800 | — | — |
| 2014-06-02 | $113.94 | $133.53 | 886,100 | — | — |
| 2014-05-30 | $112.61 | $131.97 | 892,800 | — | — |
| 2014-05-29 | $112.82 | $132.22 | 1,207,200 | — | — |
| 2014-05-28 | $111.18 | $130.29 | 913,300 | — | — |
| 2014-05-27 | $111.42 | $130.58 | 925,000 | — | — |
| 2014-05-23 | $110.93 | $130.00 | 655,200 | — | — |
| 2014-05-22 | $110.56 | $129.57 | 637,700 | — | — |
| 2014-05-21 | $110.14 | $129.08 | 902,700 | — | — |
| 2014-05-20 | $108.40 | $127.04 | 865,800 | — | — |
| 2014-05-19 | $109.69 | $128.55 | 545,900 | — | — |
| 2014-05-16 | $108.87 | $127.59 | 851,300 | — | — |
| 2014-05-15 | $108.23 | $126.84 | 1,045,200 | — | — |
| 2014-05-14 | $110.47 | $129.46 | 671,000 | — | — |
| 2014-05-13 | $111.90 | $131.14 | 960,900 | — | — |
| 2014-05-12 | $112.72 | $132.10 | 852,900 | — | — |
| 2014-05-09 | $111.23 | $130.35 | 856,300 | — | — |
| 2014-05-08 | $111.34 | $130.48 | 822,200 | — | — |
| 2014-05-07 | $111.58 | $130.76 | 1,036,900 | — | — |
| 2014-05-06 | $110.61 | $128.95 | 1,151,800 | — | — |
| 2014-05-05 | $112.16 | $130.75 | 799,900 | — | — |
| 2014-05-02 | $112.34 | $130.96 | 918,600 | — | — |
| 2014-05-01 | $111.60 | $130.10 | 1,224,200 | — | — |
| 2014-04-30 | $111.63 | $130.14 | 1,934,500 | — | — |
| 2014-04-29 | $109.55 | $127.71 | 2,005,400 | — | — |
| 2014-04-28 | $103.51 | $120.67 | 1,622,300 | — | — |
| 2014-04-25 | $103.53 | $120.69 | 1,342,200 | — | — |
| 2014-04-24 | $105.85 | $123.40 | 844,800 | — | — |
| 2014-04-23 | $106.44 | $124.09 | 618,900 | — | — |
| 2014-04-22 | $106.79 | $124.49 | 808,800 | — | — |
| 2014-04-21 | $106.11 | $123.70 | 604,200 | — | — |
| 2014-04-17 | $106.03 | $123.61 | 1,020,100 | — | — |
| 2014-04-16 | $104.83 | $122.21 | 1,012,700 | — | — |
| 2014-04-15 | $103.36 | $120.49 | 2,144,300 | — | — |
| 2014-04-14 | $101.91 | $118.80 | 1,289,900 | — | — |
| 2014-04-11 | $101.74 | $118.61 | 2,123,500 | — | — |
| 2014-04-10 | $105.04 | $122.45 | 1,730,000 | — | — |
| 2014-04-09 | $109.25 | $127.36 | 1,308,400 | — | — |
| 2014-04-08 | $107.48 | $125.30 | 1,521,800 | — | — |
| 2014-04-07 | $107.59 | $125.43 | 1,216,300 | — | — |
| 2014-04-04 | $111.42 | $129.89 | 1,732,600 | — | — |
| 2014-04-03 | $113.27 | $132.05 | 1,215,600 | — | — |
| 2014-04-02 | $113.47 | $132.28 | 1,627,500 | — | — |
| 2014-04-01 | $111.86 | $130.40 | 938,300 | — | — |
| 2014-03-31 | $110.07 | $128.32 | 1,588,400 | — | — |
| 2014-03-28 | $108.81 | $126.85 | 1,068,900 | — | — |
| 2014-03-27 | $107.02 | $124.76 | 1,136,600 | — | — |
| 2014-03-26 | $108.82 | $126.86 | 1,016,400 | — | — |
| 2014-03-25 | $109.84 | $128.05 | 1,271,100 | — | — |
| 2014-03-24 | $110.72 | $129.07 | 956,200 | — | — |
| 2014-03-21 | $111.78 | $130.31 | 1,749,200 | — | — |
| 2014-03-20 | $111.72 | $130.24 | 1,494,800 | — | — |
| 2014-03-19 | $108.72 | $126.74 | 1,262,900 | — | — |
| 2014-03-18 | $109.30 | $127.42 | 747,300 | — | — |
| 2014-03-17 | $108.96 | $127.02 | 1,197,900 | — | — |
| 2014-03-14 | $108.25 | $126.20 | 1,031,800 | — | — |
| 2014-03-13 | $109.16 | $127.26 | 1,178,800 | — | — |
| 2014-03-12 | $110.90 | $129.28 | 1,076,000 | — | — |
| 2014-03-11 | $110.92 | $129.31 | 880,000 | — | — |
| 2014-03-10 | $112.05 | $130.63 | 815,000 | — | — |
| 2014-03-07 | $112.65 | $131.32 | 1,383,600 | — | — |
| 2014-03-06 | $110.84 | $129.21 | 1,097,500 | — | — |
| 2014-03-05 | $109.85 | $128.06 | 1,082,400 | — | — |
| 2014-03-04 | $110.28 | $128.56 | 1,313,900 | — | — |
| 2014-03-03 | $107.75 | $125.61 | 974,600 | — | — |
| 2014-02-28 | $108.99 | $127.06 | 1,182,200 | — | — |
| 2014-02-27 | $108.63 | $126.64 | 1,131,600 | — | — |
| 2014-02-26 | $106.62 | $124.30 | 1,073,900 | — | — |
| 2014-02-25 | $107.37 | $125.17 | 928,700 | — | — |
| 2014-02-24 | $108.28 | $126.23 | 1,090,400 | — | — |
| 2014-02-21 | $106.81 | $124.52 | 826,000 | — | — |
| 2014-02-20 | $106.20 | $123.81 | 1,209,700 | — | — |
| 2014-02-19 | $106.66 | $124.34 | 1,074,700 | — | — |
| 2014-02-18 | $107.99 | $125.89 | 987,300 | — | — |
| 2014-02-14 | $107.09 | $124.84 | 866,400 | — | — |
| 2014-02-13 | $107.33 | $125.12 | 955,400 | — | — |
| 2014-02-12 | $106.98 | $124.71 | 961,500 | — | — |
| 2014-02-11 | $107.21 | $124.38 | 1,380,000 | — | — |
| 2014-02-10 | $105.90 | $122.86 | 1,555,300 | — | — |
| 2014-02-07 | $107.61 | $124.84 | 1,879,200 | — | — |
| 2014-02-06 | $105.64 | $122.56 | 1,292,500 | — | — |
| 2014-02-05 | $103.43 | $119.99 | 2,292,800 | — | — |
| 2014-02-04 | $103.54 | $120.12 | 1,323,000 | — | — |
| 2014-02-03 | $101.47 | $117.72 | 1,872,100 | — | — |
| 2014-01-31 | $105.64 | $122.56 | 1,628,900 | — | — |
| 2014-01-30 | $106.43 | $123.47 | 805,100 | — | — |
| 2014-01-29 | $105.02 | $121.84 | 1,055,400 | — | — |
| 2014-01-28 | $106.54 | $123.60 | 1,721,600 | — | — |
| 2014-01-27 | $104.92 | $121.72 | 2,066,700 | — | — |
| 2014-01-24 | $106.79 | $123.89 | 1,529,500 | — | — |
| 2014-01-23 | $111.24 | $129.05 | 1,613,000 | — | — |
| 2014-01-22 | $114.77 | $133.15 | 1,008,500 | — | — |
| 2014-01-21 | $114.14 | $132.42 | 1,240,300 | — | — |
| 2014-01-17 | $113.37 | $131.52 | 1,154,900 | — | — |
| 2014-01-16 | $113.66 | $131.86 | 991,700 | — | — |
| 2014-01-15 | $114.36 | $132.67 | 1,238,500 | — | — |
| 2014-01-14 | $114.21 | $132.50 | 1,392,400 | — | — |
| 2014-01-13 | $113.18 | $131.30 | 1,202,700 | — | — |
| 2014-01-10 | $115.06 | $133.48 | 1,154,200 | — | — |
| 2014-01-09 | $115.51 | $134.01 | 1,924,500 | — | — |
| 2014-01-08 | $115.80 | $134.34 | 1,944,300 | — | — |
| 2014-01-07 | $114.57 | $132.92 | 1,571,500 | — | — |
| 2014-01-06 | $113.60 | $131.79 | 2,009,300 | — | — |
| 2014-01-03 | $113.90 | $132.14 | 980,000 | — | — |
| 2014-01-02 | $113.88 | $132.11 | 783,800 | — | — |