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
- 2003-09-29 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 | $98.40 | $98.40 | 8,098 | — | — |
| 2014-12-30 | $105.00 | $105.00 | 13,625 | — | — |
| 2014-12-29 | $101.40 | $101.40 | 3,877 | — | — |
| 2014-12-26 | $102.60 | $102.60 | 4,375 | — | — |
| 2014-12-24 | $104.40 | $104.40 | 2,648 | — | — |
| 2014-12-23 | $105.60 | $105.60 | 2,897 | — | — |
| 2014-12-22 | $109.20 | $109.20 | 4,495 | — | — |
| 2014-12-19 | $112.20 | $112.20 | 4,298 | — | — |
| 2014-12-18 | $114.00 | $114.00 | 9,985 | — | — |
| 2014-12-17 | $115.80 | $115.80 | 7,922 | — | — |
| 2014-12-16 | $110.40 | $110.40 | 6,737 | — | — |
| 2014-12-15 | $112.80 | $112.80 | 10,728 | — | — |
| 2014-12-12 | $111.60 | $111.60 | 3,693 | — | — |
| 2014-12-11 | $114.60 | $114.60 | 9,592 | — | — |
| 2014-12-10 | $117.00 | $117.00 | 24,070 | — | — |
| 2014-12-09 | $103.20 | $103.20 | 16,272 | — | — |
| 2014-12-08 | $88.80 | $88.80 | 3,972 | — | — |
| 2014-12-05 | $93.60 | $93.60 | 2,652 | — | — |
| 2014-12-04 | $96.60 | $96.60 | 6,173 | — | — |
| 2014-12-03 | $93.00 | $93.00 | 5,588 | — | — |
| 2014-12-02 | $90.60 | $90.60 | 10,573 | — | — |
| 2014-12-01 | $94.20 | $94.20 | 3,705 | — | — |
| 2014-11-28 | $97.20 | $97.20 | 855 | — | — |
| 2014-11-26 | $97.20 | $97.20 | 1,912 | — | — |
| 2014-11-25 | $96.60 | $96.60 | 2,562 | — | — |
| 2014-11-24 | $99.00 | $99.00 | 3,870 | — | — |
| 2014-11-21 | $100.80 | $100.80 | 1,867 | — | — |
| 2014-11-20 | $103.20 | $103.20 | 6,960 | — | — |
| 2014-11-19 | $96.60 | $96.60 | 3,590 | — | — |
| 2014-11-18 | $99.00 | $99.00 | 4,553 | — | — |
| 2014-11-17 | $100.80 | $100.80 | 1,073 | — | — |
| 2014-11-14 | $103.80 | $103.80 | 2,973 | — | — |
| 2014-11-13 | $103.20 | $103.20 | 3,928 | — | — |
| 2014-11-12 | $105.60 | $105.60 | 7,305 | — | — |
| 2014-11-11 | $103.80 | $103.80 | 5,448 | — | — |
| 2014-11-10 | $104.40 | $104.40 | 2,428 | — | — |
| 2014-11-07 | $104.40 | $104.40 | 2,473 | — | — |
| 2014-11-06 | $106.20 | $106.20 | 3,620 | — | — |
| 2014-11-05 | $106.80 | $106.80 | 2,385 | — | — |
| 2014-11-04 | $105.60 | $105.60 | 5,273 | — | — |
| 2014-11-03 | $109.80 | $109.80 | 2,668 | — | — |
| 2014-10-31 | $110.40 | $110.40 | 4,127 | — | — |
| 2014-10-30 | $111.00 | $111.00 | 1,942 | — | — |
| 2014-10-29 | $112.20 | $112.20 | 3,212 | — | — |
| 2014-10-28 | $114.00 | $114.00 | 7,472 | — | — |
| 2014-10-27 | $114.00 | $114.00 | 2,057 | — | — |
| 2014-10-24 | $114.60 | $114.60 | 3,068 | — | — |
| 2014-10-23 | $117.00 | $117.00 | 2,498 | — | — |
| 2014-10-22 | $116.40 | $116.40 | 1,520 | — | — |
| 2014-10-21 | $118.20 | $118.20 | 2,478 | — | — |
| 2014-10-20 | $118.20 | $118.20 | 1,950 | — | — |
| 2014-10-17 | $118.20 | $118.20 | 7,312 | — | — |
| 2014-10-16 | $117.00 | $117.00 | 5,813 | — | — |
| 2014-10-15 | $114.00 | $114.00 | 8,685 | — | — |
| 2014-10-14 | $113.40 | $113.40 | 4,788 | — | — |
| 2014-10-13 | $114.00 | $114.00 | 36,157 | — | — |
| 2014-10-10 | $112.20 | $112.20 | 5,243 | — | — |
| 2014-10-09 | $116.40 | $116.40 | 5,607 | — | — |
| 2014-10-08 | $114.00 | $114.00 | 12,523 | — | — |
| 2014-10-07 | $119.40 | $119.40 | 7,875 | — | — |
| 2014-10-06 | $122.40 | $122.40 | 4,152 | — | — |
| 2014-10-03 | $125.40 | $125.40 | 7,773 | — | — |
| 2014-10-02 | $123.00 | $123.00 | 4,388 | — | — |
| 2014-10-01 | $124.80 | $124.80 | 2,840 | — | — |
| 2014-09-30 | $128.40 | $128.40 | 15,387 | — | — |
| 2014-09-29 | $123.60 | $123.60 | 2,040 | — | — |
| 2014-09-26 | $125.40 | $125.40 | 3,838 | — | — |
| 2014-09-25 | $127.80 | $127.80 | 18,818 | — | — |
| 2014-09-24 | $123.60 | $123.60 | 12,677 | — | — |
| 2014-09-23 | $128.40 | $128.40 | 2,897 | — | — |
| 2014-09-22 | $127.80 | $127.80 | 8,592 | — | — |
| 2014-09-19 | $127.20 | $127.20 | 14,475 | — | — |
| 2014-09-18 | $128.40 | $128.40 | 13,743 | — | — |
| 2014-09-17 | $133.80 | $133.80 | 5,590 | — | — |
| 2014-09-16 | $132.60 | $132.60 | 16,762 | — | — |
| 2014-09-15 | $135.00 | $135.00 | 11,357 | — | — |
| 2014-09-12 | $138.00 | $138.00 | 8,672 | — | — |
| 2014-09-11 | $140.40 | $140.40 | 17,557 | — | — |
| 2014-09-10 | $148.80 | $148.80 | 26,880 | — | — |
| 2014-09-09 | $136.20 | $136.20 | 22,422 | — | — |
| 2014-09-08 | $143.40 | $143.40 | 42,477 | — | — |
| 2014-09-05 | $152.40 | $152.40 | 305,623 | — | — |
| 2014-09-04 | $128.40 | $128.40 | 6,027 | — | — |
| 2014-09-03 | $129.60 | $129.60 | 3,673 | — | — |
| 2014-09-02 | $130.80 | $130.80 | 9,398 | — | — |
| 2014-08-29 | $134.40 | $134.40 | 15,272 | — | — |
| 2014-08-28 | $130.20 | $130.20 | 9,367 | — | — |
| 2014-08-27 | $126.00 | $126.00 | 5,477 | — | — |
| 2014-08-26 | $123.60 | $123.60 | 8,568 | — | — |
| 2014-08-25 | $124.80 | $124.80 | 3,353 | — | — |
| 2014-08-22 | $126.00 | $126.00 | 2,727 | — | — |
| 2014-08-21 | $126.00 | $126.00 | 7,605 | — | — |
| 2014-08-20 | $130.20 | $130.20 | 13,432 | — | — |
| 2014-08-19 | $124.80 | $124.80 | 8,035 | — | — |
| 2014-08-18 | $121.80 | $121.80 | 3,302 | — | — |
| 2014-08-15 | $123.60 | $123.60 | 3,012 | — | — |
| 2014-08-14 | $124.80 | $124.80 | 7,182 | — | — |
| 2014-08-13 | $121.20 | $121.20 | 7,742 | — | — |
| 2014-08-12 | $124.20 | $124.20 | 9,503 | — | — |
| 2014-08-11 | $129.00 | $129.00 | 6,937 | — | — |
| 2014-08-08 | $127.20 | $127.20 | 5,945 | — | — |
| 2014-08-07 | $124.20 | $124.20 | 4,432 | — | — |
| 2014-08-06 | $126.00 | $126.00 | 8,275 | — | — |
| 2014-08-05 | $124.80 | $124.80 | 7,853 | — | — |
| 2014-08-04 | $129.60 | $129.60 | 6,547 | — | — |
| 2014-08-01 | $127.80 | $127.80 | 7,700 | — | — |
| 2014-07-31 | $131.40 | $131.40 | 7,352 | — | — |
| 2014-07-30 | $135.60 | $135.60 | 4,272 | — | — |
| 2014-07-29 | $135.00 | $135.00 | 9,628 | — | — |
| 2014-07-28 | $132.00 | $132.00 | 14,228 | — | — |
| 2014-07-25 | $138.00 | $138.00 | 8,245 | — | — |
| 2014-07-24 | $141.00 | $141.00 | 6,447 | — | — |
| 2014-07-23 | $144.00 | $144.00 | 16,060 | — | — |
| 2014-07-22 | $144.00 | $144.00 | 10,330 | — | — |
| 2014-07-21 | $144.60 | $144.60 | 11,035 | — | — |
| 2014-07-18 | $148.20 | $148.20 | 24,523 | — | — |
| 2014-07-17 | $151.80 | $151.80 | 184,277 | — | — |
| 2014-07-16 | $137.40 | $137.40 | 15,850 | — | — |
| 2014-07-15 | $136.80 | $136.80 | 30,595 | — | — |
| 2014-07-14 | $148.20 | $148.20 | 23,290 | — | — |
| 2014-07-11 | $156.60 | $156.60 | 22,810 | — | — |
| 2014-07-10 | $153.60 | $153.60 | 28,045 | — | — |
| 2014-07-09 | $156.60 | $156.60 | 99,352 | — | — |
| 2014-07-08 | $143.40 | $143.40 | 34,215 | — | — |
| 2014-07-07 | $139.20 | $139.20 | 16,755 | — | — |
| 2014-07-03 | $136.20 | $136.20 | 12,740 | — | — |
| 2014-07-02 | $133.20 | $133.20 | 13,765 | — | — |
| 2014-07-01 | $135.60 | $135.60 | 21,548 | — | — |
| 2014-06-30 | $136.20 | $136.20 | 36,672 | — | — |
| 2014-06-27 | $131.40 | $131.40 | 26,857 | — | — |
| 2014-06-26 | $127.80 | $127.80 | 14,123 | — | — |
| 2014-06-25 | $124.20 | $124.20 | 14,248 | — | — |
| 2014-06-24 | $122.40 | $122.40 | 9,480 | — | — |
| 2014-06-23 | $125.40 | $125.40 | 9,517 | — | — |
| 2014-06-20 | $128.40 | $128.40 | 11,303 | — | — |
| 2014-06-19 | $130.80 | $130.80 | 52,980 | — | — |
| 2014-06-18 | $126.00 | $126.00 | 31,057 | — | — |
| 2014-06-17 | $120.60 | $120.60 | 18,615 | — | — |
| 2014-06-16 | $117.00 | $117.00 | 7,650 | — | — |
| 2014-06-13 | $120.00 | $120.00 | 10,040 | — | — |
| 2014-06-12 | $117.00 | $117.00 | 14,053 | — | — |
| 2014-06-11 | $121.80 | $121.80 | 13,802 | — | — |
| 2014-06-10 | $121.80 | $121.80 | 24,488 | — | — |
| 2014-06-09 | $114.00 | $114.00 | 19,527 | — | — |
| 2014-06-06 | $106.20 | $106.20 | 3,590 | — | — |
| 2014-06-05 | $106.20 | $106.20 | 9,382 | — | — |
| 2014-06-04 | $102.60 | $102.60 | 13,680 | — | — |
| 2014-06-03 | $108.60 | $108.60 | 13,088 | — | — |
| 2014-06-02 | $109.80 | $109.80 | 18,573 | — | — |
| 2014-05-30 | $115.80 | $115.80 | 12,792 | — | — |
| 2014-05-29 | $120.00 | $120.00 | 41,057 | — | — |
| 2014-05-28 | $126.00 | $126.00 | 130,297 | — | — |
| 2014-05-27 | $114.00 | $114.00 | 97,708 | — | — |
| 2014-05-23 | $94.20 | $94.20 | 4,467 | — | — |
| 2014-05-22 | $96.00 | $96.00 | 6,965 | — | — |
| 2014-05-21 | $96.00 | $96.00 | 12,678 | — | — |
| 2014-05-20 | $93.60 | $93.60 | 4,478 | — | — |
| 2014-05-19 | $96.00 | $96.00 | 7,977 | — | — |
| 2014-05-16 | $97.20 | $97.20 | 4,930 | — | — |
| 2014-05-15 | $96.00 | $96.00 | 5,723 | — | — |
| 2014-05-14 | $97.80 | $97.80 | 11,445 | — | — |
| 2014-05-13 | $97.80 | $97.80 | 9,892 | — | — |
| 2014-05-12 | $96.60 | $96.60 | 19,070 | — | — |
| 2014-05-09 | $100.80 | $100.80 | 18,200 | — | — |
| 2014-05-08 | $93.60 | $93.60 | 12,812 | — | — |
| 2014-05-07 | $90.00 | $90.00 | 16,185 | — | — |
| 2014-05-06 | $94.20 | $94.20 | 10,962 | — | — |
| 2014-05-05 | $97.80 | $97.80 | 16,890 | — | — |
| 2014-05-02 | $103.80 | $103.80 | 8,045 | — | — |
| 2014-05-01 | $103.80 | $103.80 | 8,147 | — | — |
| 2014-04-30 | $106.20 | $106.20 | 8,540 | — | — |
| 2014-04-29 | $108.00 | $108.00 | 9,573 | — | — |
| 2014-04-28 | $109.80 | $109.80 | 17,367 | — | — |
| 2014-04-25 | $112.80 | $112.80 | 19,380 | — | — |
| 2014-04-24 | $120.00 | $120.00 | 13,507 | — | — |
| 2014-04-23 | $122.40 | $122.40 | 27,977 | — | — |
| 2014-04-22 | $127.20 | $127.20 | 48,102 | — | — |
| 2014-04-21 | $117.00 | $117.00 | 13,763 | — | — |
| 2014-04-17 | $113.40 | $113.40 | 20,748 | — | — |
| 2014-04-16 | $104.40 | $104.40 | 18,903 | — | — |
| 2014-04-15 | $104.40 | $104.40 | 33,972 | — | — |
| 2014-04-14 | $113.40 | $113.40 | 18,910 | — | — |
| 2014-04-11 | $111.00 | $111.00 | 38,513 | — | — |
| 2014-04-10 | $118.20 | $118.20 | 49,918 | — | — |
| 2014-04-09 | $127.80 | $127.80 | 25,628 | — | — |
| 2014-04-08 | $133.80 | $133.80 | 28,308 | — | — |
| 2014-04-07 | $131.40 | $131.40 | 48,258 | — | — |
| 2014-04-04 | $139.20 | $139.20 | 42,988 | — | — |
| 2014-04-03 | $145.20 | $145.20 | 67,702 | — | — |
| 2014-04-02 | $138.60 | $138.60 | 117,025 | — | — |
| 2014-04-01 | $138.00 | $138.00 | 230,305 | — | — |
| 2014-03-31 | $168.00 | $168.00 | 395,517 | — | — |
| 2014-03-28 | $591.60 | $591.60 | 12,577 | — | — |
| 2014-03-27 | $593.40 | $593.40 | 32,025 | — | — |
| 2014-03-26 | $630.00 | $630.00 | 18,692 | — | — |
| 2014-03-25 | $667.80 | $667.80 | 14,095 | — | — |
| 2014-03-24 | $670.80 | $670.80 | 31,602 | — | — |
| 2014-03-21 | $647.40 | $647.40 | 28,575 | — | — |
| 2014-03-20 | $641.40 | $641.40 | 10,748 | — | — |
| 2014-03-19 | $645.00 | $645.00 | 19,330 | — | — |
| 2014-03-18 | $633.00 | $633.00 | 12,968 | — | — |
| 2014-03-17 | $629.40 | $629.40 | 19,105 | — | — |
| 2014-03-14 | $591.60 | $591.60 | 15,405 | — | — |
| 2014-03-13 | $553.80 | $553.80 | 10,912 | — | — |
| 2014-03-12 | $567.00 | $567.00 | 20,397 | — | — |
| 2014-03-11 | $600.00 | $600.00 | 14,012 | — | — |
| 2014-03-10 | $619.80 | $619.80 | 12,093 | — | — |
| 2014-03-07 | $612.60 | $612.60 | 19,907 | — | — |
| 2014-03-06 | $624.60 | $624.60 | 24,797 | — | — |
| 2014-03-05 | $658.20 | $658.20 | 10,980 | — | — |
| 2014-03-04 | $661.20 | $661.20 | 18,863 | — | — |
| 2014-03-03 | $649.20 | $649.20 | 32,405 | — | — |
| 2014-02-28 | $678.60 | $678.60 | 41,990 | — | — |
| 2014-02-27 | $691.80 | $691.80 | 33,958 | — | — |
| 2014-02-26 | $673.80 | $673.80 | 141,467 | — | — |
| 2014-02-25 | $561.60 | $561.60 | 43,773 | — | — |
| 2014-02-24 | $541.80 | $541.80 | 65,720 | — | — |
| 2014-02-21 | $481.80 | $481.80 | 64,432 | — | — |
| 2014-02-20 | $484.20 | $484.20 | 77,617 | — | — |
| 2014-02-19 | $525.60 | $525.60 | 142,543 | — | — |
| 2014-02-18 | $606.00 | $606.00 | 421,603 | — | — |
| 2014-02-14 | $435.00 | $435.00 | 40,395 | — | — |
| 2014-02-13 | $488.40 | $488.40 | 22,907 | — | — |
| 2014-02-12 | $481.80 | $481.80 | 33,005 | — | — |
| 2014-02-11 | $521.40 | $521.40 | 23,617 | — | — |
| 2014-02-10 | $548.40 | $548.40 | 63,252 | — | — |
| 2014-02-07 | $595.20 | $595.20 | 33,688 | — | — |
| 2014-02-06 | $652.80 | $652.80 | 18,285 | — | — |
| 2014-02-05 | $705.00 | $705.00 | 13,568 | — | — |
| 2014-02-04 | $706.20 | $706.20 | 22,737 | — | — |
| 2014-02-03 | $674.40 | $674.40 | 28,962 | — | — |
| 2014-01-31 | $696.00 | $696.00 | 45,300 | — | — |
| 2014-01-30 | $739.80 | $739.80 | 89,900 | — | — |
| 2014-01-29 | $613.80 | $613.80 | 29,220 | — | — |
| 2014-01-28 | $597.60 | $597.60 | 30,105 | — | — |
| 2014-01-27 | $581.40 | $581.40 | 26,627 | — | — |
| 2014-01-24 | $539.40 | $539.40 | 21,217 | — | — |
| 2014-01-23 | $531.00 | $531.00 | 19,250 | — | — |
| 2014-01-22 | $519.60 | $519.60 | 30,022 | — | — |
| 2014-01-21 | $496.80 | $496.80 | 33,310 | — | — |
| 2014-01-17 | $426.00 | $426.00 | 15,875 | — | — |
| 2014-01-16 | $415.80 | $415.80 | 12,547 | — | — |
| 2014-01-15 | $380.40 | $380.40 | 3,053 | — | — |
| 2014-01-14 | $376.20 | $376.20 | 5,268 | — | — |
| 2014-01-13 | $373.20 | $373.20 | 9,635 | — | — |
| 2014-01-10 | $376.80 | $376.80 | 8,987 | — | — |
| 2014-01-09 | $361.20 | $361.20 | 9,897 | — | — |
| 2014-01-08 | $374.40 | $374.40 | 5,512 | — | — |
| 2014-01-07 | $373.20 | $373.20 | 19,945 | — | — |
| 2014-01-06 | $376.20 | $376.20 | 17,812 | — | — |
| 2014-01-03 | $419.40 | $419.40 | 3,638 | — | — |
| 2014-01-02 | $421.80 | $421.80 | 4,728 | — | — |