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
- 1997-05-28 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 | $88.74 | $174.02 | 404,700 | — | — |
| 2014-12-30 | $89.71 | $175.92 | 194,900 | — | — |
| 2014-12-29 | $89.78 | $176.06 | 270,200 | — | — |
| 2014-12-26 | $89.78 | $174.61 | 121,600 | — | — |
| 2014-12-24 | $89.23 | $173.54 | 209,300 | — | — |
| 2014-12-23 | $89.46 | $173.98 | 311,600 | — | — |
| 2014-12-22 | $89.90 | $174.84 | 365,000 | — | — |
| 2014-12-19 | $88.45 | $172.02 | 981,600 | — | — |
| 2014-12-18 | $88.86 | $172.82 | 368,500 | — | — |
| 2014-12-17 | $88.42 | $171.96 | 437,900 | — | — |
| 2014-12-16 | $87.27 | $169.73 | 431,000 | — | — |
| 2014-12-15 | $86.76 | $168.73 | 418,900 | — | — |
| 2014-12-12 | $87.94 | $171.03 | 278,600 | — | — |
| 2014-12-11 | $89.15 | $173.38 | 214,600 | — | — |
| 2014-12-10 | $88.97 | $173.03 | 449,100 | — | — |
| 2014-12-09 | $90.19 | $175.40 | 629,800 | — | — |
| 2014-12-08 | $89.70 | $174.45 | 553,800 | — | — |
| 2014-12-05 | $88.13 | $171.40 | 471,500 | — | — |
| 2014-12-04 | $88.12 | $171.38 | 616,500 | — | — |
| 2014-12-03 | $86.39 | $168.01 | 288,700 | — | — |
| 2014-12-02 | $86.57 | $168.36 | 277,500 | — | — |
| 2014-12-01 | $85.88 | $167.02 | 385,200 | — | — |
| 2014-11-28 | $85.92 | $167.10 | 242,000 | — | — |
| 2014-11-26 | $85.68 | $166.63 | 461,700 | — | — |
| 2014-11-25 | $83.99 | $163.35 | 478,900 | — | — |
| 2014-11-24 | $84.00 | $163.37 | 688,800 | — | — |
| 2014-11-21 | $82.20 | $159.87 | 496,100 | — | — |
| 2014-11-20 | $81.58 | $158.66 | 459,100 | — | — |
| 2014-11-19 | $82.57 | $160.58 | 352,100 | — | — |
| 2014-11-18 | $83.12 | $161.65 | 455,400 | — | — |
| 2014-11-17 | $82.94 | $161.30 | 234,400 | — | — |
| 2014-11-14 | $82.32 | $160.10 | 239,700 | — | — |
| 2014-11-13 | $83.27 | $161.95 | 402,000 | — | — |
| 2014-11-12 | $82.75 | $160.93 | 312,200 | — | — |
| 2014-11-11 | $83.48 | $162.35 | 233,400 | — | — |
| 2014-11-10 | $83.74 | $162.86 | 287,700 | — | — |
| 2014-11-07 | $82.38 | $160.22 | 328,300 | — | — |
| 2014-11-06 | $82.47 | $160.39 | 331,900 | — | — |
| 2014-11-05 | $83.11 | $161.63 | 481,200 | — | — |
| 2014-11-04 | $83.37 | $162.14 | 383,400 | — | — |
| 2014-11-03 | $83.79 | $162.96 | 665,100 | — | — |
| 2014-10-31 | $83.00 | $161.42 | 590,400 | — | — |
| 2014-10-30 | $82.49 | $160.43 | 389,900 | — | — |
| 2014-10-29 | $81.87 | $159.22 | 487,500 | — | — |
| 2014-10-28 | $82.32 | $160.10 | 456,900 | — | — |
| 2014-10-27 | $82.39 | $160.23 | 473,300 | — | — |
| 2014-10-24 | $82.21 | $159.88 | 502,400 | — | — |
| 2014-10-23 | $82.52 | $160.49 | 423,900 | — | — |
| 2014-10-22 | $81.89 | $159.26 | 246,100 | — | — |
| 2014-10-21 | $81.69 | $158.87 | 380,000 | — | — |
| 2014-10-20 | $80.74 | $157.03 | 356,700 | — | — |
| 2014-10-17 | $80.06 | $155.70 | 605,400 | — | — |
| 2014-10-16 | $80.29 | $156.15 | 898,200 | — | — |
| 2014-10-15 | $79.99 | $155.57 | 1,297,300 | — | — |
| 2014-10-14 | $79.95 | $155.49 | 747,000 | — | — |
| 2014-10-13 | $78.31 | $152.30 | 538,900 | — | — |
| 2014-10-10 | $77.54 | $150.80 | 703,400 | — | — |
| 2014-10-09 | $76.90 | $149.56 | 650,700 | — | — |
| 2014-10-08 | $76.31 | $148.41 | 589,600 | — | — |
| 2014-10-07 | $74.21 | $144.33 | 315,900 | — | — |
| 2014-10-06 | $74.45 | $144.79 | 351,600 | — | — |
| 2014-10-03 | $74.13 | $144.17 | 323,200 | — | — |
| 2014-10-02 | $73.92 | $143.76 | 373,700 | — | — |
| 2014-10-01 | $74.16 | $144.23 | 553,700 | — | — |
| 2014-09-30 | $73.75 | $143.43 | 523,000 | — | — |
| 2014-09-29 | $74.58 | $145.05 | 536,900 | — | — |
| 2014-09-26 | $74.34 | $144.58 | 524,800 | — | — |
| 2014-09-25 | $74.00 | $142.52 | 703,700 | — | — |
| 2014-09-24 | $73.81 | $142.15 | 874,800 | — | — |
| 2014-09-23 | $73.40 | $141.36 | 585,500 | — | — |
| 2014-09-22 | $74.38 | $143.25 | 416,300 | — | — |
| 2014-09-19 | $75.18 | $144.79 | 754,600 | — | — |
| 2014-09-18 | $75.31 | $145.04 | 728,400 | — | — |
| 2014-09-17 | $76.28 | $146.91 | 501,700 | — | — |
| 2014-09-16 | $76.38 | $147.10 | 541,900 | — | — |
| 2014-09-15 | $76.24 | $146.83 | 674,100 | — | — |
| 2014-09-12 | $76.61 | $147.54 | 536,800 | — | — |
| 2014-09-11 | $78.80 | $151.76 | 379,400 | — | — |
| 2014-09-10 | $78.22 | $150.64 | 482,200 | — | — |
| 2014-09-09 | $79.03 | $152.20 | 495,100 | — | — |
| 2014-09-08 | $79.77 | $153.63 | 245,700 | — | — |
| 2014-09-05 | $79.88 | $153.84 | 515,200 | — | — |
| 2014-09-04 | $79.42 | $152.96 | 441,400 | — | — |
| 2014-09-03 | $79.59 | $153.28 | 393,200 | — | — |
| 2014-09-02 | $79.12 | $152.38 | 604,000 | — | — |
| 2014-08-29 | $79.06 | $152.26 | 397,700 | — | — |
| 2014-08-28 | $78.82 | $151.80 | 221,000 | — | — |
| 2014-08-27 | $78.93 | $152.01 | 202,700 | — | — |
| 2014-08-26 | $78.95 | $152.05 | 250,600 | — | — |
| 2014-08-25 | $78.95 | $152.05 | 193,400 | — | — |
| 2014-08-22 | $79.31 | $152.74 | 223,700 | — | — |
| 2014-08-21 | $80.20 | $154.46 | 315,400 | — | — |
| 2014-08-20 | $80.30 | $154.65 | 370,100 | — | — |
| 2014-08-19 | $79.75 | $153.59 | 291,300 | — | — |
| 2014-08-18 | $79.55 | $153.21 | 519,400 | — | — |
| 2014-08-15 | $78.08 | $150.37 | 398,900 | — | — |
| 2014-08-14 | $78.39 | $150.97 | 348,400 | — | — |
| 2014-08-13 | $78.59 | $151.36 | 378,400 | — | — |
| 2014-08-12 | $77.88 | $149.99 | 377,100 | — | — |
| 2014-08-11 | $77.65 | $149.55 | 257,900 | — | — |
| 2014-08-08 | $77.63 | $149.51 | 269,900 | — | — |
| 2014-08-07 | $77.28 | $148.83 | 314,400 | — | — |
| 2014-08-06 | $77.57 | $149.39 | 435,100 | — | — |
| 2014-08-05 | $77.12 | $148.53 | 360,400 | — | — |
| 2014-08-04 | $77.81 | $149.85 | 463,800 | — | — |
| 2014-08-01 | $78.07 | $150.36 | 760,000 | — | — |
| 2014-07-31 | $78.60 | $151.38 | 766,800 | — | — |
| 2014-07-30 | $78.48 | $151.15 | 393,700 | — | — |
| 2014-07-29 | $78.50 | $151.18 | 612,600 | — | — |
| 2014-07-28 | $79.28 | $152.69 | 319,200 | — | — |
| 2014-07-25 | $78.87 | $151.90 | 424,200 | — | — |
| 2014-07-24 | $79.32 | $152.76 | 263,300 | — | — |
| 2014-07-23 | $79.25 | $152.63 | 217,100 | — | — |
| 2014-07-22 | $79.40 | $152.92 | 442,000 | — | — |
| 2014-07-21 | $78.69 | $151.55 | 237,900 | — | — |
| 2014-07-18 | $78.67 | $151.51 | 430,500 | — | — |
| 2014-07-17 | $77.69 | $149.62 | 186,400 | — | — |
| 2014-07-16 | $78.20 | $150.61 | 327,700 | — | — |
| 2014-07-15 | $78.22 | $150.64 | 209,100 | — | — |
| 2014-07-14 | $78.16 | $150.53 | 284,400 | — | — |
| 2014-07-11 | $77.98 | $150.18 | 208,400 | — | — |
| 2014-07-10 | $77.87 | $149.97 | 310,500 | — | — |
| 2014-07-09 | $77.49 | $149.24 | 246,100 | — | — |
| 2014-07-08 | $77.54 | $149.33 | 220,300 | — | — |
| 2014-07-07 | $77.35 | $148.97 | 222,100 | — | — |
| 2014-07-03 | $77.36 | $148.99 | 269,400 | — | — |
| 2014-07-02 | $77.90 | $150.03 | 380,000 | — | — |
| 2014-07-01 | $77.83 | $149.89 | 727,600 | — | — |
| 2014-06-30 | $77.64 | $149.53 | 551,100 | — | — |
| 2014-06-27 | $77.06 | $148.41 | 441,600 | — | — |
| 2014-06-26 | $76.32 | $146.99 | 203,200 | — | — |
| 2014-06-25 | $77.13 | $147.16 | 224,900 | — | — |
| 2014-06-24 | $76.94 | $146.80 | 241,900 | — | — |
| 2014-06-23 | $76.78 | $146.49 | 220,200 | — | — |
| 2014-06-20 | $76.94 | $146.80 | 666,300 | — | — |
| 2014-06-19 | $77.50 | $147.86 | 255,400 | — | — |
| 2014-06-18 | $77.37 | $147.62 | 246,500 | — | — |
| 2014-06-17 | $76.86 | $146.64 | 362,400 | — | — |
| 2014-06-16 | $76.56 | $146.07 | 199,700 | — | — |
| 2014-06-13 | $76.73 | $146.40 | 214,300 | — | — |
| 2014-06-12 | $76.91 | $146.74 | 450,200 | — | — |
| 2014-06-11 | $76.40 | $145.77 | 226,300 | — | — |
| 2014-06-10 | $76.65 | $146.24 | 255,400 | — | — |
| 2014-06-09 | $77.18 | $147.25 | 210,700 | — | — |
| 2014-06-06 | $77.78 | $148.40 | 330,300 | — | — |
| 2014-06-05 | $78.30 | $149.39 | 360,000 | — | — |
| 2014-06-04 | $77.02 | $146.95 | 227,100 | — | — |
| 2014-06-03 | $76.99 | $146.89 | 241,700 | — | — |
| 2014-06-02 | $76.89 | $146.70 | 348,300 | — | — |
| 2014-05-30 | $76.09 | $145.17 | 521,900 | — | — |
| 2014-05-29 | $75.47 | $143.99 | 188,800 | — | — |
| 2014-05-28 | $74.86 | $142.83 | 454,800 | — | — |
| 2014-05-27 | $74.85 | $142.81 | 590,600 | — | — |
| 2014-05-23 | $75.20 | $143.48 | 265,400 | — | — |
| 2014-05-22 | $74.61 | $142.35 | 218,200 | — | — |
| 2014-05-21 | $74.98 | $143.06 | 171,000 | — | — |
| 2014-05-20 | $75.17 | $143.42 | 271,100 | — | — |
| 2014-05-19 | $75.66 | $144.35 | 257,300 | — | — |
| 2014-05-16 | $75.98 | $144.96 | 160,800 | — | — |
| 2014-05-15 | $75.43 | $143.92 | 293,200 | — | — |
| 2014-05-14 | $75.24 | $143.55 | 281,300 | — | — |
| 2014-05-13 | $75.00 | $143.09 | 207,200 | — | — |
| 2014-05-12 | $75.29 | $143.65 | 283,900 | — | — |
| 2014-05-09 | $74.97 | $143.04 | 290,100 | — | — |
| 2014-05-08 | $74.74 | $142.60 | 384,100 | — | — |
| 2014-05-07 | $74.77 | $142.66 | 494,100 | — | — |
| 2014-05-06 | $74.68 | $142.48 | 559,700 | — | — |
| 2014-05-05 | $74.25 | $141.66 | 320,600 | — | — |
| 2014-05-02 | $74.30 | $141.76 | 260,400 | — | — |
| 2014-05-01 | $73.57 | $140.37 | 386,200 | — | — |
| 2014-04-30 | $73.82 | $140.84 | 239,700 | — | — |
| 2014-04-29 | $73.48 | $140.19 | 228,600 | — | — |
| 2014-04-28 | $73.68 | $140.58 | 374,300 | — | — |
| 2014-04-25 | $73.37 | $139.98 | 185,200 | — | — |
| 2014-04-24 | $74.01 | $141.21 | 454,500 | — | — |
| 2014-04-23 | $73.59 | $140.40 | 677,000 | — | — |
| 2014-04-22 | $73.61 | $140.44 | 261,200 | — | — |
| 2014-04-21 | $73.43 | $140.10 | 226,400 | — | — |
| 2014-04-17 | $73.28 | $139.81 | 302,300 | — | — |
| 2014-04-16 | $73.98 | $141.15 | 446,000 | — | — |
| 2014-04-15 | $73.68 | $140.58 | 355,800 | — | — |
| 2014-04-14 | $72.46 | $138.25 | 397,900 | — | — |
| 2014-04-11 | $71.15 | $135.75 | 388,000 | — | — |
| 2014-04-10 | $71.48 | $136.38 | 374,300 | — | — |
| 2014-04-09 | $72.83 | $138.95 | 194,600 | — | — |
| 2014-04-08 | $73.02 | $139.32 | 432,700 | — | — |
| 2014-04-07 | $73.36 | $139.97 | 407,700 | — | — |
| 2014-04-04 | $72.53 | $138.38 | 275,500 | — | — |
| 2014-04-03 | $72.41 | $138.15 | 526,700 | — | — |
| 2014-04-02 | $72.37 | $138.08 | 432,500 | — | — |
| 2014-04-01 | $71.90 | $137.18 | 839,400 | — | — |
| 2014-03-31 | $72.56 | $138.44 | 277,500 | — | — |
| 2014-03-28 | $72.02 | $137.41 | 237,500 | — | — |
| 2014-03-27 | $71.28 | $136.00 | 224,900 | — | — |
| 2014-03-26 | $71.46 | $135.01 | 389,400 | — | — |
| 2014-03-25 | $72.58 | $137.12 | 242,800 | — | — |
| 2014-03-24 | $72.50 | $136.97 | 343,500 | — | — |
| 2014-03-21 | $73.16 | $138.22 | 615,500 | — | — |
| 2014-03-20 | $72.18 | $136.37 | 386,500 | — | — |
| 2014-03-19 | $71.94 | $135.91 | 259,700 | — | — |
| 2014-03-18 | $73.72 | $139.27 | 357,800 | — | — |
| 2014-03-17 | $73.57 | $138.99 | 461,800 | — | — |
| 2014-03-14 | $72.97 | $137.86 | 203,500 | — | — |
| 2014-03-13 | $73.07 | $138.05 | 267,200 | — | — |
| 2014-03-12 | $73.21 | $138.31 | 449,800 | — | — |
| 2014-03-11 | $73.28 | $138.44 | 373,300 | — | — |
| 2014-03-10 | $71.99 | $136.01 | 378,500 | — | — |
| 2014-03-07 | $72.46 | $136.89 | 379,400 | — | — |
| 2014-03-06 | $73.30 | $138.48 | 290,100 | — | — |
| 2014-03-05 | $73.69 | $139.22 | 466,200 | — | — |
| 2014-03-04 | $74.09 | $139.97 | 501,300 | — | — |
| 2014-03-03 | $72.84 | $137.61 | 500,700 | — | — |
| 2014-02-28 | $72.45 | $136.88 | 755,800 | — | — |
| 2014-02-27 | $72.53 | $137.03 | 230,600 | — | — |
| 2014-02-26 | $72.61 | $137.18 | 352,600 | — | — |
| 2014-02-25 | $72.80 | $137.54 | 327,800 | — | — |
| 2014-02-24 | $72.34 | $136.67 | 463,700 | — | — |
| 2014-02-21 | $72.90 | $137.73 | 633,200 | — | — |
| 2014-02-20 | $72.09 | $136.20 | 604,600 | — | — |
| 2014-02-19 | $72.58 | $137.12 | 388,800 | — | — |
| 2014-02-18 | $72.53 | $137.03 | 322,900 | — | — |
| 2014-02-14 | $72.01 | $136.04 | 226,400 | — | — |
| 2014-02-13 | $71.64 | $135.35 | 306,000 | — | — |
| 2014-02-12 | $71.24 | $134.59 | 422,500 | — | — |
| 2014-02-11 | $71.15 | $134.42 | 567,600 | — | — |
| 2014-02-10 | $71.66 | $135.38 | 567,900 | — | — |
| 2014-02-07 | $70.73 | $133.63 | 481,100 | — | — |
| 2014-02-06 | $71.08 | $134.29 | 434,900 | — | — |
| 2014-02-05 | $70.23 | $132.68 | 789,700 | — | — |
| 2014-02-04 | $70.15 | $132.53 | 1,095,300 | — | — |
| 2014-02-03 | $69.50 | $131.30 | 1,171,700 | — | — |
| 2014-01-31 | $70.13 | $132.49 | 683,900 | — | — |
| 2014-01-30 | $69.25 | $130.83 | 407,900 | — | — |
| 2014-01-29 | $68.50 | $129.41 | 652,300 | — | — |
| 2014-01-28 | $68.50 | $129.41 | 425,400 | — | — |
| 2014-01-27 | $67.76 | $128.01 | 541,200 | — | — |
| 2014-01-24 | $68.06 | $128.58 | 439,600 | — | — |
| 2014-01-23 | $68.70 | $129.79 | 759,900 | — | — |
| 2014-01-22 | $68.34 | $129.11 | 1,097,400 | — | — |
| 2014-01-21 | $67.55 | $127.62 | 640,800 | — | — |
| 2014-01-17 | $66.22 | $125.11 | 965,400 | — | — |
| 2014-01-16 | $66.01 | $124.71 | 399,200 | — | — |
| 2014-01-15 | $65.84 | $124.39 | 235,100 | — | — |
| 2014-01-14 | $65.04 | $122.88 | 399,300 | — | — |
| 2014-01-13 | $64.42 | $121.70 | 298,200 | — | — |
| 2014-01-10 | $64.75 | $122.33 | 394,300 | — | — |
| 2014-01-09 | $64.12 | $121.14 | 329,100 | — | — |
| 2014-01-08 | $64.20 | $121.29 | 244,600 | — | — |
| 2014-01-07 | $64.34 | $121.55 | 310,600 | — | — |
| 2014-01-06 | $64.16 | $121.21 | 447,100 | — | — |
| 2014-01-03 | $64.40 | $121.67 | 361,200 | — | — |
| 2014-01-02 | $63.73 | $120.40 | 402,700 | — | — |