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
- 2000-09-28 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 | $131.84 | $231.77 | 15,700 | — | — |
| 2014-12-30 | $131.99 | $232.03 | 34,700 | — | — |
| 2014-12-29 | $132.89 | $233.62 | 41,700 | — | — |
| 2014-12-26 | $134.12 | $235.78 | 8,900 | — | — |
| 2014-12-24 | $134.56 | $236.55 | 6,100 | — | — |
| 2014-12-23 | $134.62 | $236.66 | 32,700 | — | — |
| 2014-12-22 | $131.43 | $231.05 | 41,300 | — | — |
| 2014-12-19 | $128.06 | $225.13 | 27,200 | — | — |
| 2014-12-18 | $130.84 | $230.01 | 54,000 | — | — |
| 2014-12-17 | $124.47 | $218.81 | 84,100 | — | — |
| 2014-12-16 | $121.30 | $213.24 | 100,900 | — | — |
| 2014-12-15 | $120.83 | $212.42 | 61,600 | — | — |
| 2014-12-12 | $125.25 | $220.19 | 42,800 | — | — |
| 2014-12-11 | $125.64 | $220.87 | 72,600 | — | — |
| 2014-12-10 | $125.49 | $220.61 | 46,900 | — | — |
| 2014-12-09 | $125.91 | $221.35 | 62,100 | — | — |
| 2014-12-08 | $126.36 | $222.14 | 65,600 | — | — |
| 2014-12-05 | $127.24 | $223.68 | 39,000 | — | — |
| 2014-12-04 | $126.21 | $221.87 | 27,000 | — | — |
| 2014-12-03 | $128.34 | $225.62 | 54,100 | — | — |
| 2014-12-02 | $125.33 | $220.33 | 45,400 | — | — |
| 2014-12-01 | $130.51 | $229.43 | 25,200 | — | — |
| 2014-11-28 | $133.80 | $235.22 | 13,500 | — | — |
| 2014-11-26 | $136.35 | $239.70 | 34,100 | — | — |
| 2014-11-25 | $135.83 | $238.78 | 55,300 | — | — |
| 2014-11-24 | $134.84 | $237.04 | 32,500 | — | — |
| 2014-11-21 | $132.98 | $233.77 | 27,400 | — | — |
| 2014-11-20 | $134.61 | $236.64 | 24,100 | — | — |
| 2014-11-19 | $133.27 | $234.28 | 38,000 | — | — |
| 2014-11-18 | $128.60 | $226.07 | 26,800 | — | — |
| 2014-11-17 | $129.69 | $227.99 | 12,100 | — | — |
| 2014-11-14 | $131.93 | $231.93 | 24,100 | — | — |
| 2014-11-13 | $131.79 | $231.68 | 48,800 | — | — |
| 2014-11-12 | $133.52 | $234.72 | 55,700 | — | — |
| 2014-11-11 | $133.78 | $235.18 | 15,200 | — | — |
| 2014-11-10 | $133.80 | $235.22 | 20,500 | — | — |
| 2014-11-07 | $135.97 | $239.03 | 42,000 | — | — |
| 2014-11-06 | $134.76 | $236.90 | 80,400 | — | — |
| 2014-11-05 | $135.15 | $237.59 | 47,800 | — | — |
| 2014-11-04 | $134.40 | $236.27 | 21,900 | — | — |
| 2014-11-03 | $133.26 | $234.27 | 22,500 | — | — |
| 2014-10-31 | $134.68 | $236.76 | 74,100 | — | — |
| 2014-10-30 | $131.93 | $231.93 | 16,100 | — | — |
| 2014-10-29 | $130.04 | $228.61 | 21,700 | — | — |
| 2014-10-28 | $130.36 | $229.17 | 29,500 | — | — |
| 2014-10-27 | $128.66 | $226.18 | 16,000 | — | — |
| 2014-10-24 | $128.80 | $226.43 | 27,400 | — | — |
| 2014-10-23 | $128.81 | $226.44 | 43,300 | — | — |
| 2014-10-22 | $127.49 | $224.12 | 34,200 | — | — |
| 2014-10-21 | $125.83 | $221.21 | 25,900 | — | — |
| 2014-10-20 | $126.36 | $222.14 | 21,800 | — | — |
| 2014-10-17 | $123.34 | $216.83 | 20,600 | — | — |
| 2014-10-16 | $122.51 | $215.37 | 40,300 | — | — |
| 2014-10-15 | $120.59 | $211.99 | 63,000 | — | — |
| 2014-10-14 | $122.25 | $214.91 | 25,700 | — | — |
| 2014-10-13 | $123.56 | $217.21 | 23,700 | — | — |
| 2014-10-10 | $123.99 | $217.97 | 46,500 | — | — |
| 2014-10-09 | $127.23 | $223.67 | 21,000 | — | — |
| 2014-10-08 | $130.65 | $229.68 | 32,200 | — | — |
| 2014-10-07 | $129.78 | $228.15 | 16,000 | — | — |
| 2014-10-06 | $132.78 | $233.42 | 32,100 | — | — |
| 2014-10-03 | $129.24 | $227.20 | 31,700 | — | — |
| 2014-10-02 | $125.21 | $220.12 | 19,300 | — | — |
| 2014-10-01 | $126.98 | $223.23 | 24,200 | — | — |
| 2014-09-30 | $128.49 | $225.88 | 75,000 | — | — |
| 2014-09-29 | $127.20 | $223.61 | 61,900 | — | — |
| 2014-09-26 | $126.21 | $221.87 | 34,700 | — | — |
| 2014-09-25 | $125.66 | $220.91 | 22,200 | — | — |
| 2014-09-24 | $126.85 | $223.00 | 35,400 | — | — |
| 2014-09-23 | $125.98 | $221.47 | 51,900 | — | — |
| 2014-09-22 | $127.40 | $223.97 | 65,800 | — | — |
| 2014-09-19 | $131.02 | $230.33 | 31,600 | — | — |
| 2014-09-18 | $129.95 | $228.45 | 32,800 | — | — |
| 2014-09-17 | $130.18 | $228.85 | 32,900 | — | — |
| 2014-09-16 | $130.04 | $228.61 | 17,600 | — | — |
| 2014-09-15 | $130.46 | $229.34 | 39,900 | — | — |
| 2014-09-12 | $131.00 | $230.29 | 30,400 | — | — |
| 2014-09-11 | $131.14 | $230.54 | 33,800 | — | — |
| 2014-09-10 | $132.30 | $232.58 | 29,300 | — | — |
| 2014-09-09 | $131.64 | $231.42 | 39,500 | — | — |
| 2014-09-08 | $133.23 | $234.21 | 14,700 | — | — |
| 2014-09-05 | $135.39 | $238.01 | 29,000 | — | — |
| 2014-09-04 | $135.56 | $238.31 | 56,800 | — | — |
| 2014-09-03 | $131.53 | $231.23 | 30,200 | — | — |
| 2014-09-02 | $130.85 | $230.03 | 22,400 | — | — |
| 2014-08-29 | $128.48 | $225.86 | 60,000 | — | — |
| 2014-08-28 | $129.57 | $227.78 | 23,100 | — | — |
| 2014-08-27 | $129.37 | $227.43 | 18,000 | — | — |
| 2014-08-26 | $128.37 | $225.67 | 32,300 | — | — |
| 2014-08-25 | $128.45 | $225.81 | 7,700 | — | — |
| 2014-08-22 | $129.69 | $227.99 | 20,200 | — | — |
| 2014-08-21 | $129.62 | $227.87 | 21,200 | — | — |
| 2014-08-20 | $128.23 | $225.42 | 28,400 | — | — |
| 2014-08-19 | $129.51 | $227.67 | 30,200 | — | — |
| 2014-08-18 | $129.99 | $228.52 | 18,400 | — | — |
| 2014-08-15 | $128.42 | $225.76 | 25,800 | — | — |
| 2014-08-14 | $128.52 | $225.93 | 16,600 | — | — |
| 2014-08-13 | $127.61 | $224.33 | 31,200 | — | — |
| 2014-08-12 | $127.46 | $224.07 | 23,000 | — | — |
| 2014-08-11 | $128.28 | $225.51 | 32,100 | — | — |
| 2014-08-08 | $124.59 | $219.03 | 25,500 | — | — |
| 2014-08-07 | $124.43 | $218.74 | 34,800 | — | — |
| 2014-08-06 | $124.41 | $218.71 | 18,700 | — | — |
| 2014-08-05 | $123.36 | $216.86 | 33,900 | — | — |
| 2014-08-04 | $124.32 | $218.55 | 26,900 | — | — |
| 2014-08-01 | $124.38 | $218.66 | 49,500 | — | — |
| 2014-07-31 | $124.48 | $218.83 | 43,700 | — | — |
| 2014-07-30 | $127.65 | $224.40 | 48,100 | — | — |
| 2014-07-29 | $126.51 | $222.40 | 21,300 | — | — |
| 2014-07-28 | $126.07 | $221.63 | 38,600 | — | — |
| 2014-07-25 | $127.68 | $224.46 | 43,700 | — | — |
| 2014-07-24 | $127.31 | $223.81 | 41,200 | — | — |
| 2014-07-23 | $126.95 | $223.17 | 28,900 | — | — |
| 2014-07-22 | $126.89 | $223.07 | 24,900 | — | — |
| 2014-07-21 | $127.63 | $224.37 | 46,300 | — | — |
| 2014-07-18 | $128.40 | $225.72 | 28,200 | — | — |
| 2014-07-17 | $125.39 | $220.43 | 37,200 | — | — |
| 2014-07-16 | $126.50 | $222.38 | 49,500 | — | — |
| 2014-07-15 | $126.41 | $222.22 | 45,500 | — | — |
| 2014-07-14 | $127.00 | $223.26 | 24,300 | — | — |
| 2014-07-11 | $125.58 | $220.77 | 44,600 | — | — |
| 2014-07-10 | $124.72 | $219.25 | 45,200 | — | — |
| 2014-07-09 | $125.84 | $221.22 | 37,200 | — | — |
| 2014-07-08 | $127.48 | $224.11 | 41,100 | — | — |
| 2014-07-07 | $127.57 | $224.26 | 38,600 | — | — |
| 2014-07-03 | $127.83 | $224.72 | 16,300 | — | — |
| 2014-07-02 | $126.78 | $222.88 | 28,500 | — | — |
| 2014-07-01 | $126.24 | $221.93 | 77,100 | — | — |
| 2014-06-30 | $127.02 | $223.30 | 110,300 | — | — |
| 2014-06-27 | $128.40 | $225.72 | 89,900 | — | — |
| 2014-06-26 | $131.98 | $232.02 | 166,200 | — | — |
| 2014-06-25 | $131.58 | $231.31 | 50,600 | — | — |
| 2014-06-24 | $130.46 | $229.34 | 61,500 | — | — |
| 2014-06-23 | $131.89 | $231.86 | 39,100 | — | — |
| 2014-06-20 | $131.62 | $231.38 | 35,300 | — | — |
| 2014-06-19 | $130.25 | $228.98 | 33,600 | — | — |
| 2014-06-18 | $131.45 | $231.08 | 55,300 | — | — |
| 2014-06-17 | $130.94 | $230.19 | 31,800 | — | — |
| 2014-06-16 | $130.18 | $228.85 | 29,600 | — | — |
| 2014-06-13 | $130.40 | $229.24 | 24,000 | — | — |
| 2014-06-12 | $131.15 | $230.56 | 16,900 | — | — |
| 2014-06-11 | $129.93 | $228.41 | 65,400 | — | — |
| 2014-06-10 | $130.10 | $228.71 | 34,500 | — | — |
| 2014-06-09 | $130.47 | $229.36 | 25,300 | — | — |
| 2014-06-06 | $131.25 | $230.73 | 46,100 | — | — |
| 2014-06-05 | $129.49 | $227.64 | 28,400 | — | — |
| 2014-06-04 | $128.79 | $226.41 | 13,800 | — | — |
| 2014-06-03 | $128.64 | $226.14 | 74,100 | — | — |
| 2014-06-02 | $129.19 | $227.11 | 26,600 | — | — |
| 2014-05-30 | $128.62 | $226.11 | 58,700 | — | — |
| 2014-05-29 | $129.22 | $227.16 | 41,500 | — | — |
| 2014-05-28 | $128.56 | $226.00 | 51,100 | — | — |
| 2014-05-27 | $130.00 | $228.54 | 63,700 | — | — |
| 2014-05-23 | $130.69 | $229.75 | 20,000 | — | — |
| 2014-05-22 | $130.22 | $228.92 | 34,000 | — | — |
| 2014-05-21 | $128.20 | $225.37 | 38,800 | — | — |
| 2014-05-20 | $126.90 | $223.09 | 12,800 | — | — |
| 2014-05-19 | $127.43 | $224.02 | 38,200 | — | — |
| 2014-05-16 | $127.30 | $223.79 | 27,200 | — | — |
| 2014-05-15 | $126.00 | $221.50 | 38,600 | — | — |
| 2014-05-14 | $127.58 | $224.28 | 36,900 | — | — |
| 2014-05-13 | $127.71 | $224.51 | 36,300 | — | — |
| 2014-05-12 | $127.01 | $223.28 | 41,200 | — | — |
| 2014-05-09 | $126.55 | $222.47 | 21,600 | — | — |
| 2014-05-08 | $124.88 | $219.54 | 36,400 | — | — |
| 2014-05-07 | $127.60 | $224.32 | 20,200 | — | — |
| 2014-05-06 | $126.10 | $221.68 | 24,000 | — | — |
| 2014-05-05 | $124.55 | $218.95 | 16,300 | — | — |
| 2014-05-02 | $124.96 | $219.68 | 54,400 | — | — |
| 2014-05-01 | $124.40 | $218.69 | 44,200 | — | — |
| 2014-04-30 | $122.25 | $214.91 | 43,100 | — | — |
| 2014-04-29 | $123.48 | $217.07 | 39,400 | — | — |
| 2014-04-28 | $123.71 | $217.48 | 36,300 | — | — |
| 2014-04-25 | $123.91 | $217.83 | 50,000 | — | — |
| 2014-04-24 | $125.52 | $220.66 | 68,900 | — | — |
| 2014-04-23 | $125.65 | $220.89 | 40,300 | — | — |
| 2014-04-22 | $124.43 | $218.74 | 23,800 | — | — |
| 2014-04-21 | $125.86 | $221.26 | 17,300 | — | — |
| 2014-04-17 | $125.30 | $220.27 | 13,900 | — | — |
| 2014-04-16 | $126.06 | $221.61 | 55,800 | — | — |
| 2014-04-15 | $125.29 | $220.26 | 47,600 | — | — |
| 2014-04-14 | $125.15 | $220.01 | 41,100 | — | — |
| 2014-04-11 | $123.39 | $216.92 | 40,800 | — | — |
| 2014-04-10 | $123.40 | $216.93 | 71,700 | — | — |
| 2014-04-09 | $123.50 | $217.11 | 62,100 | — | — |
| 2014-04-08 | $124.67 | $219.17 | 110,600 | — | — |
| 2014-04-07 | $120.27 | $211.43 | 74,500 | — | — |
| 2014-04-04 | $122.35 | $215.09 | 61,400 | — | — |
| 2014-04-03 | $123.63 | $217.34 | 103,700 | — | — |
| 2014-04-02 | $125.45 | $220.54 | 50,600 | — | — |
| 2014-04-01 | $125.68 | $220.94 | 69,700 | — | — |
| 2014-03-31 | $122.64 | $215.60 | 70,300 | — | — |
| 2014-03-28 | $122.70 | $215.70 | 27,000 | — | — |
| 2014-03-27 | $122.17 | $214.77 | 54,800 | — | — |
| 2014-03-26 | $120.94 | $212.61 | 55,000 | — | — |
| 2014-03-25 | $120.68 | $212.15 | 56,100 | — | — |
| 2014-03-24 | $118.49 | $208.30 | 78,400 | — | — |
| 2014-03-21 | $118.54 | $208.39 | 96,300 | — | — |
| 2014-03-20 | $116.01 | $203.94 | 83,600 | — | — |
| 2014-03-19 | $112.18 | $197.21 | 58,900 | — | — |
| 2014-03-18 | $113.17 | $198.95 | 54,300 | — | — |
| 2014-03-17 | $114.74 | $201.71 | 36,400 | — | — |
| 2014-03-14 | $111.82 | $196.58 | 44,100 | — | — |
| 2014-03-13 | $110.77 | $194.73 | 93,300 | — | — |
| 2014-03-12 | $113.34 | $199.25 | 68,400 | — | — |
| 2014-03-11 | $115.11 | $202.36 | 62,700 | — | — |
| 2014-03-10 | $113.36 | $199.28 | 57,900 | — | — |
| 2014-03-07 | $117.06 | $205.79 | 74,100 | — | — |
| 2014-03-06 | $115.44 | $202.94 | 128,000 | — | — |
| 2014-03-05 | $110.81 | $194.80 | 63,500 | — | — |
| 2014-03-04 | $110.57 | $194.38 | 106,700 | — | — |
| 2014-03-03 | $110.35 | $193.99 | 76,100 | — | — |
| 2014-02-28 | $111.20 | $195.49 | 67,300 | — | — |
| 2014-02-27 | $110.82 | $194.82 | 69,800 | — | — |
| 2014-02-26 | $108.80 | $191.27 | 70,000 | — | — |
| 2014-02-25 | $108.90 | $191.44 | 102,100 | — | — |
| 2014-02-24 | $108.81 | $191.28 | 53,400 | — | — |
| 2014-02-21 | $107.14 | $188.35 | 91,300 | — | — |
| 2014-02-20 | $107.00 | $188.10 | 67,200 | — | — |
| 2014-02-19 | $108.13 | $190.09 | 51,900 | — | — |
| 2014-02-18 | $109.85 | $193.11 | 34,500 | — | — |
| 2014-02-14 | $109.91 | $193.22 | 106,800 | — | — |
| 2014-02-13 | $110.76 | $194.71 | 41,700 | — | — |
| 2014-02-12 | $108.91 | $191.46 | 51,300 | — | — |
| 2014-02-11 | $109.96 | $193.31 | 125,600 | — | — |
| 2014-02-10 | $109.64 | $192.74 | 39,900 | — | — |
| 2014-02-07 | $110.30 | $193.90 | 58,700 | — | — |
| 2014-02-06 | $110.28 | $193.87 | 70,200 | — | — |
| 2014-02-05 | $109.30 | $192.15 | 102,900 | — | — |
| 2014-02-04 | $111.49 | $196.00 | 137,600 | — | — |
| 2014-02-03 | $109.87 | $193.15 | 63,500 | — | — |
| 2014-01-31 | $112.62 | $197.98 | 45,400 | — | — |
| 2014-01-30 | $111.88 | $196.68 | 44,100 | — | — |
| 2014-01-29 | $111.50 | $196.01 | 50,400 | — | — |
| 2014-01-28 | $112.40 | $197.60 | 59,400 | — | — |
| 2014-01-27 | $112.17 | $197.19 | 73,800 | — | — |
| 2014-01-24 | $114.33 | $200.99 | 78,000 | — | — |
| 2014-01-23 | $116.19 | $204.26 | 132,900 | — | — |
| 2014-01-22 | $115.32 | $202.73 | 48,800 | — | — |
| 2014-01-21 | $115.07 | $202.29 | 68,100 | — | — |
| 2014-01-17 | $115.31 | $202.71 | 42,300 | — | — |
| 2014-01-16 | $116.08 | $204.06 | 70,000 | — | — |
| 2014-01-15 | $118.86 | $208.95 | 84,800 | — | — |
| 2014-01-14 | $119.12 | $209.41 | 99,000 | — | — |
| 2014-01-13 | $116.65 | $205.07 | 81,600 | — | — |
| 2014-01-10 | $116.66 | $205.08 | 140,700 | — | — |
| 2014-01-09 | $116.22 | $204.31 | 85,300 | — | — |
| 2014-01-08 | $119.14 | $209.44 | 141,300 | — | — |
| 2014-01-07 | $117.35 | $206.30 | 139,500 | — | — |
| 2014-01-06 | $112.70 | $198.12 | 102,800 | — | — |
| 2014-01-03 | $117.25 | $206.12 | 118,000 | — | — |
| 2014-01-02 | $121.89 | $214.28 | 29,500 | — | — |