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
- 2007-12-03 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 | $147.20 | $348.26 | 148,880 | — | — |
| 2014-12-30 | $149.60 | $353.94 | 146,250 | — | — |
| 2014-12-29 | $149.60 | $353.94 | 192,813 | — | — |
| 2014-12-26 | $147.60 | $349.21 | 122,718 | — | — |
| 2014-12-24 | $147.60 | $349.21 | 74,453 | — | — |
| 2014-12-23 | $148.00 | $350.15 | 205,150 | — | — |
| 2014-12-22 | $151.20 | $357.72 | 104,273 | — | — |
| 2014-12-19 | $150.00 | $354.89 | 162,190 | — | — |
| 2014-12-18 | $148.40 | $351.10 | 80,700 | — | — |
| 2014-12-17 | $146.40 | $346.37 | 77,568 | — | — |
| 2014-12-16 | $144.80 | $342.58 | 134,593 | — | — |
| 2014-12-15 | $146.00 | $345.42 | 153,990 | — | — |
| 2014-12-12 | $146.80 | $347.32 | 91,203 | — | — |
| 2014-12-11 | $148.80 | $352.05 | 110,838 | — | — |
| 2014-12-10 | $150.40 | $351.10 | 95,175 | — | — |
| 2014-12-09 | $154.00 | $359.50 | 132,865 | — | — |
| 2014-12-08 | $151.60 | $353.90 | 131,450 | — | — |
| 2014-12-05 | $156.00 | $364.17 | 119,080 | — | — |
| 2014-12-04 | $156.80 | $366.04 | 45,453 | — | — |
| 2014-12-03 | $158.00 | $368.84 | 49,998 | — | — |
| 2014-12-02 | $158.00 | $368.84 | 121,480 | — | — |
| 2014-12-01 | $157.20 | $366.97 | 110,000 | — | — |
| 2014-11-28 | $157.20 | $366.97 | 45,708 | — | — |
| 2014-11-26 | $157.60 | $367.91 | 54,660 | — | — |
| 2014-11-25 | $157.20 | $366.97 | 34,138 | — | — |
| 2014-11-24 | $157.60 | $367.91 | 39,340 | — | — |
| 2014-11-21 | $157.20 | $366.97 | 54,345 | — | — |
| 2014-11-20 | $156.40 | $365.11 | 59,150 | — | — |
| 2014-11-19 | $156.80 | $366.04 | 52,760 | — | — |
| 2014-11-18 | $157.20 | $366.97 | 46,113 | — | — |
| 2014-11-17 | $157.60 | $367.91 | 45,045 | — | — |
| 2014-11-14 | $157.60 | $367.91 | 47,650 | — | — |
| 2014-11-13 | $157.60 | $367.91 | 47,675 | — | — |
| 2014-11-12 | $160.00 | $368.84 | 56,575 | — | — |
| 2014-11-11 | $159.20 | $367.00 | 58,070 | — | — |
| 2014-11-10 | $159.60 | $367.92 | 81,175 | — | — |
| 2014-11-07 | $159.20 | $367.00 | 59,800 | — | — |
| 2014-11-06 | $158.40 | $365.15 | 64,390 | — | — |
| 2014-11-05 | $158.00 | $364.23 | 62,795 | — | — |
| 2014-11-04 | $157.20 | $362.39 | 60,565 | — | — |
| 2014-11-03 | $158.40 | $365.15 | 59,298 | — | — |
| 2014-10-31 | $158.40 | $365.15 | 108,723 | — | — |
| 2014-10-30 | $158.80 | $366.08 | 135,718 | — | — |
| 2014-10-29 | $160.00 | $368.84 | 73,335 | — | — |
| 2014-10-28 | $162.80 | $375.30 | 71,810 | — | — |
| 2014-10-27 | $161.60 | $372.53 | 46,313 | — | — |
| 2014-10-24 | $161.20 | $371.61 | 39,290 | — | — |
| 2014-10-23 | $160.80 | $370.69 | 39,988 | — | — |
| 2014-10-22 | $160.80 | $370.69 | 59,525 | — | — |
| 2014-10-21 | $160.80 | $370.69 | 88,993 | — | — |
| 2014-10-20 | $158.80 | $366.08 | 72,855 | — | — |
| 2014-10-17 | $158.40 | $365.15 | 77,468 | — | — |
| 2014-10-16 | $157.60 | $363.31 | 121,393 | — | — |
| 2014-10-15 | $158.00 | $364.23 | 144,608 | — | — |
| 2014-10-14 | $160.40 | $369.76 | 69,845 | — | — |
| 2014-10-13 | $160.00 | $368.84 | 69,595 | — | — |
| 2014-10-10 | $158.40 | $365.15 | 94,773 | — | — |
| 2014-10-09 | $162.40 | $369.76 | 101,160 | — | — |
| 2014-10-08 | $161.60 | $367.94 | 98,935 | — | — |
| 2014-10-07 | $159.20 | $362.48 | 97,205 | — | — |
| 2014-10-06 | $156.00 | $355.19 | 82,158 | — | — |
| 2014-10-03 | $154.80 | $352.46 | 52,875 | — | — |
| 2014-10-02 | $154.80 | $352.46 | 92,178 | — | — |
| 2014-10-01 | $155.60 | $354.28 | 115,035 | — | — |
| 2014-09-30 | $154.00 | $350.64 | 196,618 | — | — |
| 2014-09-29 | $158.80 | $361.57 | 92,280 | — | — |
| 2014-09-26 | $159.20 | $362.48 | 124,765 | — | — |
| 2014-09-25 | $160.40 | $365.21 | 121,830 | — | — |
| 2014-09-24 | $161.60 | $367.94 | 92,050 | — | — |
| 2014-09-23 | $161.20 | $367.03 | 83,860 | — | — |
| 2014-09-22 | $162.00 | $368.85 | 154,463 | — | — |
| 2014-09-19 | $162.80 | $370.68 | 133,503 | — | — |
| 2014-09-18 | $162.80 | $370.68 | 106,195 | — | — |
| 2014-09-17 | $164.80 | $375.23 | 60,068 | — | — |
| 2014-09-16 | $165.20 | $376.14 | 156,865 | — | — |
| 2014-09-15 | $166.40 | $378.87 | 89,258 | — | — |
| 2014-09-12 | $167.20 | $380.69 | 109,155 | — | — |
| 2014-09-11 | $169.60 | $386.16 | 102,608 | — | — |
| 2014-09-10 | $170.00 | $382.51 | 73,435 | — | — |
| 2014-09-09 | $170.00 | $382.51 | 59,068 | — | — |
| 2014-09-08 | $170.40 | $383.41 | 79,923 | — | — |
| 2014-09-05 | $170.00 | $382.51 | 108,848 | — | — |
| 2014-09-04 | $169.20 | $380.71 | 55,180 | — | — |
| 2014-09-03 | $168.80 | $379.81 | 124,078 | — | — |
| 2014-09-02 | $169.20 | $380.71 | 102,843 | — | — |
| 2014-08-29 | $169.20 | $380.71 | 68,638 | — | — |
| 2014-08-28 | $168.00 | $378.01 | 52,705 | — | — |
| 2014-08-27 | $168.80 | $379.81 | 42,920 | — | — |
| 2014-08-26 | $168.80 | $379.81 | 46,378 | — | — |
| 2014-08-25 | $168.40 | $378.91 | 30,353 | — | — |
| 2014-08-22 | $168.80 | $379.81 | 26,218 | — | — |
| 2014-08-21 | $169.20 | $380.71 | 34,948 | — | — |
| 2014-08-20 | $168.80 | $379.81 | 50,223 | — | — |
| 2014-08-19 | $168.00 | $378.01 | 130,330 | — | — |
| 2014-08-18 | $168.80 | $379.81 | 50,620 | — | — |
| 2014-08-15 | $168.00 | $378.01 | 85,135 | — | — |
| 2014-08-14 | $168.00 | $378.01 | 40,930 | — | — |
| 2014-08-13 | $167.20 | $376.21 | 84,368 | — | — |
| 2014-08-12 | $169.60 | $377.11 | 63,978 | — | — |
| 2014-08-11 | $170.00 | $378.00 | 67,288 | — | — |
| 2014-08-08 | $168.80 | $375.34 | 41,545 | — | — |
| 2014-08-07 | $168.00 | $373.56 | 108,645 | — | — |
| 2014-08-06 | $168.40 | $374.45 | 43,670 | — | — |
| 2014-08-05 | $167.20 | $371.78 | 78,310 | — | — |
| 2014-08-04 | $167.20 | $371.78 | 88,783 | — | — |
| 2014-08-01 | $168.00 | $373.56 | 157,828 | — | — |
| 2014-07-31 | $168.40 | $374.45 | 90,535 | — | — |
| 2014-07-30 | $169.60 | $377.11 | 67,595 | — | — |
| 2014-07-29 | $170.80 | $379.78 | 42,690 | — | — |
| 2014-07-28 | $170.40 | $378.89 | 41,598 | — | — |
| 2014-07-25 | $169.60 | $377.11 | 52,420 | — | — |
| 2014-07-24 | $170.00 | $378.00 | 34,075 | — | — |
| 2014-07-23 | $170.00 | $378.00 | 45,820 | — | — |
| 2014-07-22 | $169.60 | $377.11 | 37,453 | — | — |
| 2014-07-21 | $169.20 | $376.23 | 51,585 | — | — |
| 2014-07-18 | $169.60 | $377.11 | 73,915 | — | — |
| 2014-07-17 | $170.00 | $378.00 | 67,483 | — | — |
| 2014-07-16 | $170.00 | $378.00 | 55,685 | — | — |
| 2014-07-15 | $170.00 | $378.00 | 44,415 | — | — |
| 2014-07-14 | $170.80 | $379.78 | 53,755 | — | — |
| 2014-07-11 | $170.00 | $378.00 | 83,065 | — | — |
| 2014-07-10 | $172.80 | $379.78 | 67,670 | — | — |
| 2014-07-09 | $172.40 | $378.90 | 75,710 | — | — |
| 2014-07-08 | $172.80 | $379.78 | 82,355 | — | — |
| 2014-07-07 | $171.60 | $377.15 | 96,198 | — | — |
| 2014-07-03 | $172.80 | $379.78 | 44,150 | — | — |
| 2014-07-02 | $173.60 | $381.54 | 87,123 | — | — |
| 2014-07-01 | $174.00 | $382.42 | 96,118 | — | — |
| 2014-06-30 | $173.20 | $380.66 | 82,710 | — | — |
| 2014-06-27 | $173.20 | $380.66 | 136,800 | — | — |
| 2014-06-26 | $171.60 | $377.15 | 42,410 | — | — |
| 2014-06-25 | $170.80 | $375.39 | 45,860 | — | — |
| 2014-06-24 | $171.20 | $376.27 | 70,298 | — | — |
| 2014-06-23 | $171.20 | $376.27 | 50,185 | — | — |
| 2014-06-20 | $170.40 | $374.51 | 200,105 | — | — |
| 2014-06-19 | $172.00 | $378.02 | 68,305 | — | — |
| 2014-06-18 | $170.80 | $375.39 | 127,733 | — | — |
| 2014-06-17 | $170.80 | $375.39 | 81,960 | — | — |
| 2014-06-16 | $172.80 | $379.78 | 74,565 | — | — |
| 2014-06-13 | $173.20 | $380.66 | 91,780 | — | — |
| 2014-06-12 | $173.60 | $381.54 | 123,848 | — | — |
| 2014-06-11 | $175.60 | $381.54 | 103,470 | — | — |
| 2014-06-10 | $176.40 | $383.28 | 85,005 | — | — |
| 2014-06-09 | $177.20 | $385.02 | 109,983 | — | — |
| 2014-06-06 | $177.20 | $385.02 | 80,380 | — | — |
| 2014-06-05 | $176.00 | $382.41 | 81,538 | — | — |
| 2014-06-04 | $174.40 | $378.93 | 54,670 | — | — |
| 2014-06-03 | $173.60 | $377.20 | 113,488 | — | — |
| 2014-06-02 | $174.00 | $378.06 | 81,528 | — | — |
| 2014-05-30 | $174.00 | $378.06 | 66,723 | — | — |
| 2014-05-29 | $172.80 | $375.46 | 61,783 | — | — |
| 2014-05-28 | $172.80 | $375.46 | 96,525 | — | — |
| 2014-05-27 | $172.40 | $374.59 | 74,550 | — | — |
| 2014-05-23 | $171.20 | $371.98 | 64,650 | — | — |
| 2014-05-22 | $170.00 | $369.37 | 55,408 | — | — |
| 2014-05-21 | $169.20 | $367.64 | 50,833 | — | — |
| 2014-05-20 | $168.80 | $366.77 | 90,325 | — | — |
| 2014-05-19 | $170.00 | $369.37 | 101,540 | — | — |
| 2014-05-16 | $168.80 | $366.77 | 49,543 | — | — |
| 2014-05-15 | $168.40 | $365.90 | 62,815 | — | — |
| 2014-05-14 | $168.80 | $366.77 | 53,760 | — | — |
| 2014-05-13 | $168.40 | $365.90 | 88,703 | — | — |
| 2014-05-12 | $169.60 | $364.16 | 103,723 | — | — |
| 2014-05-09 | $169.60 | $364.16 | 84,228 | — | — |
| 2014-05-08 | $168.80 | $362.44 | 107,590 | — | — |
| 2014-05-07 | $170.40 | $365.88 | 116,613 | — | — |
| 2014-05-06 | $168.40 | $361.58 | 68,405 | — | — |
| 2014-05-05 | $168.40 | $361.58 | 102,370 | — | — |
| 2014-05-02 | $170.00 | $365.02 | 42,698 | — | — |
| 2014-05-01 | $170.00 | $365.02 | 130,048 | — | — |
| 2014-04-30 | $169.60 | $364.16 | 159,625 | — | — |
| 2014-04-29 | $167.60 | $359.86 | 151,563 | — | — |
| 2014-04-28 | $166.40 | $357.29 | 59,318 | — | — |
| 2014-04-25 | $166.40 | $357.29 | 77,305 | — | — |
| 2014-04-24 | $168.00 | $360.72 | 51,170 | — | — |
| 2014-04-23 | $167.60 | $359.86 | 77,025 | — | — |
| 2014-04-22 | $168.80 | $362.44 | 69,680 | — | — |
| 2014-04-21 | $168.00 | $360.72 | 102,188 | — | — |
| 2014-04-17 | $166.00 | $356.43 | 54,803 | — | — |
| 2014-04-16 | $165.20 | $354.71 | 48,825 | — | — |
| 2014-04-15 | $166.00 | $356.43 | 75,228 | — | — |
| 2014-04-14 | $167.20 | $359.01 | 64,493 | — | — |
| 2014-04-11 | $166.40 | $357.29 | 108,930 | — | — |
| 2014-04-10 | $169.60 | $359.86 | 115,583 | — | — |
| 2014-04-09 | $170.00 | $360.71 | 65,488 | — | — |
| 2014-04-08 | $170.80 | $362.41 | 102,535 | — | — |
| 2014-04-07 | $168.40 | $357.32 | 96,963 | — | — |
| 2014-04-04 | $166.80 | $353.92 | 83,170 | — | — |
| 2014-04-03 | $166.40 | $353.07 | 97,180 | — | — |
| 2014-04-02 | $167.60 | $355.62 | 84,478 | — | — |
| 2014-04-01 | $166.80 | $353.92 | 84,823 | — | — |
| 2014-03-31 | $164.80 | $349.68 | 98,745 | — | — |
| 2014-03-28 | $165.20 | $350.53 | 58,498 | — | — |
| 2014-03-27 | $164.80 | $349.68 | 61,710 | — | — |
| 2014-03-26 | $164.80 | $349.68 | 97,670 | — | — |
| 2014-03-25 | $165.60 | $351.38 | 115,568 | — | — |
| 2014-03-24 | $167.60 | $355.62 | 100,125 | — | — |
| 2014-03-21 | $170.40 | $361.56 | 254,060 | — | — |
| 2014-03-20 | $165.20 | $350.53 | 382,340 | — | — |
| 2014-03-19 | $169.20 | $359.02 | 106,410 | — | — |
| 2014-03-18 | $171.20 | $363.26 | 67,590 | — | — |
| 2014-03-17 | $170.80 | $362.41 | 60,735 | — | — |
| 2014-03-14 | $171.60 | $364.11 | 131,125 | — | — |
| 2014-03-13 | $172.40 | $365.81 | 105,310 | — | — |
| 2014-03-12 | $171.20 | $359.02 | 190,470 | — | — |
| 2014-03-11 | $170.00 | $356.50 | 108,800 | — | — |
| 2014-03-10 | $170.80 | $358.18 | 66,090 | — | — |
| 2014-03-07 | $170.40 | $357.34 | 147,273 | — | — |
| 2014-03-06 | $171.60 | $359.85 | 160,498 | — | — |
| 2014-03-05 | $173.60 | $364.05 | 97,320 | — | — |
| 2014-03-04 | $173.20 | $363.21 | 148,878 | — | — |
| 2014-03-03 | $172.40 | $361.53 | 108,468 | — | — |
| 2014-02-28 | $171.60 | $359.85 | 162,888 | — | — |
| 2014-02-27 | $170.40 | $357.34 | 174,913 | — | — |
| 2014-02-26 | $173.60 | $364.05 | 79,928 | — | — |
| 2014-02-25 | $172.80 | $362.37 | 71,033 | — | — |
| 2014-02-24 | $171.60 | $359.85 | 68,440 | — | — |
| 2014-02-21 | $170.40 | $357.34 | 77,085 | — | — |
| 2014-02-20 | $172.00 | $360.69 | 105,678 | — | — |
| 2014-02-19 | $172.40 | $361.53 | 79,865 | — | — |
| 2014-02-18 | $174.40 | $365.73 | 101,835 | — | — |
| 2014-02-14 | $172.40 | $361.53 | 92,855 | — | — |
| 2014-02-13 | $172.00 | $360.69 | 139,923 | — | — |
| 2014-02-12 | $169.20 | $354.82 | 84,775 | — | — |
| 2014-02-11 | $172.40 | $357.34 | 170,453 | — | — |
| 2014-02-10 | $171.20 | $354.85 | 116,300 | — | — |
| 2014-02-07 | $170.00 | $352.36 | 92,495 | — | — |
| 2014-02-06 | $168.40 | $349.05 | 76,110 | — | — |
| 2014-02-05 | $168.00 | $348.22 | 138,885 | — | — |
| 2014-02-04 | $167.20 | $346.56 | 123,073 | — | — |
| 2014-02-03 | $164.40 | $340.76 | 100,508 | — | — |
| 2014-01-31 | $164.40 | $340.76 | 148,173 | — | — |
| 2014-01-30 | $164.40 | $340.76 | 76,683 | — | — |
| 2014-01-29 | $163.60 | $339.10 | 85,303 | — | — |
| 2014-01-28 | $163.60 | $339.10 | 81,153 | — | — |
| 2014-01-27 | $162.80 | $337.44 | 88,093 | — | — |
| 2014-01-24 | $164.80 | $341.59 | 154,105 | — | — |
| 2014-01-23 | $164.80 | $341.59 | 104,898 | — | — |
| 2014-01-22 | $163.20 | $338.27 | 54,488 | — | — |
| 2014-01-21 | $163.20 | $338.27 | 107,318 | — | — |
| 2014-01-17 | $161.60 | $334.95 | 320,658 | — | — |
| 2014-01-16 | $162.40 | $336.61 | 75,225 | — | — |
| 2014-01-15 | $161.60 | $334.95 | 109,573 | — | — |
| 2014-01-14 | $161.60 | $334.95 | 93,918 | — | — |
| 2014-01-13 | $162.80 | $337.44 | 129,488 | — | — |
| 2014-01-10 | $164.00 | $335.78 | 130,950 | — | — |
| 2014-01-09 | $162.80 | $333.32 | 126,423 | — | — |
| 2014-01-08 | $164.80 | $337.42 | 110,095 | — | — |
| 2014-01-07 | $164.40 | $336.60 | 76,148 | — | — |
| 2014-01-06 | $163.60 | $334.96 | 119,433 | — | — |
| 2014-01-03 | $162.00 | $331.69 | 115,160 | — | — |
| 2014-01-02 | $159.20 | $325.95 | 93,458 | — | — |