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
- 2012-12-27 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 | $176.70 | $176.70 | 2,397 | — | — |
| 2014-12-30 | $174.60 | $174.60 | 4,957 | — | — |
| 2014-12-29 | $186.30 | $186.30 | 4,080 | — | — |
| 2014-12-26 | $188.10 | $188.10 | 3,253 | — | — |
| 2014-12-24 | $180.00 | $180.00 | 1,117 | — | — |
| 2014-12-23 | $186.60 | $186.60 | 4,247 | — | — |
| 2014-12-22 | $188.40 | $188.40 | 6,057 | — | — |
| 2014-12-19 | $182.10 | $182.10 | 7,090 | — | — |
| 2014-12-18 | $181.50 | $181.50 | 3,067 | — | — |
| 2014-12-17 | $171.90 | $171.90 | 5,910 | — | — |
| 2014-12-16 | $168.90 | $168.90 | 2,320 | — | — |
| 2014-12-15 | $169.50 | $169.50 | 3,337 | — | — |
| 2014-12-12 | $178.50 | $178.50 | 3,967 | — | — |
| 2014-12-11 | $181.50 | $181.50 | 5,067 | — | — |
| 2014-12-10 | $166.20 | $166.20 | 2,660 | — | — |
| 2014-12-09 | $180.00 | $180.00 | 3,957 | — | — |
| 2014-12-08 | $157.80 | $157.80 | 4,660 | — | — |
| 2014-12-05 | $167.40 | $167.40 | 3,467 | — | — |
| 2014-12-04 | $174.30 | $174.30 | 3,417 | — | — |
| 2014-12-03 | $175.50 | $175.50 | 10,737 | — | — |
| 2014-12-02 | $162.00 | $162.00 | 3,057 | — | — |
| 2014-12-01 | $166.50 | $166.50 | 6,580 | — | — |
| 2014-11-28 | $172.20 | $172.20 | 2,157 | — | — |
| 2014-11-26 | $182.10 | $182.10 | 5,440 | — | — |
| 2014-11-25 | $174.60 | $174.60 | 1,627 | — | — |
| 2014-11-24 | $179.70 | $179.70 | 1,960 | — | — |
| 2014-11-21 | $183.00 | $183.00 | 1,100 | — | — |
| 2014-11-20 | $194.70 | $194.70 | 573 | — | — |
| 2014-11-19 | $189.60 | $189.60 | 2,177 | — | — |
| 2014-11-18 | $186.90 | $186.90 | 2,297 | — | — |
| 2014-11-17 | $173.10 | $173.10 | 4,053 | — | — |
| 2014-11-14 | $177.60 | $177.60 | 4,383 | — | — |
| 2014-11-13 | $182.40 | $182.40 | 1,073 | — | — |
| 2014-11-12 | $186.90 | $186.90 | 3,420 | — | — |
| 2014-11-11 | $193.20 | $193.20 | 2,207 | — | — |
| 2014-11-10 | $196.50 | $196.50 | 5,410 | — | — |
| 2014-11-07 | $212.40 | $212.40 | 6,077 | — | — |
| 2014-11-06 | $220.20 | $220.20 | 6,013 | — | — |
| 2014-11-05 | $223.50 | $223.50 | 4,523 | — | — |
| 2014-11-04 | $206.40 | $206.40 | 1,057 | — | — |
| 2014-11-03 | $215.40 | $215.40 | 870 | — | — |
| 2014-10-31 | $212.10 | $212.10 | 1,637 | — | — |
| 2014-10-30 | $207.00 | $207.00 | 1,097 | — | — |
| 2014-10-29 | $204.60 | $204.60 | 1,413 | — | — |
| 2014-10-28 | $204.60 | $204.60 | 1,693 | — | — |
| 2014-10-27 | $197.40 | $197.40 | 1,590 | — | — |
| 2014-10-24 | $207.60 | $207.60 | 2,660 | — | — |
| 2014-10-23 | $208.20 | $208.20 | 1,407 | — | — |
| 2014-10-22 | $211.80 | $211.80 | 1,360 | — | — |
| 2014-10-21 | $216.90 | $216.90 | 2,007 | — | — |
| 2014-10-20 | $219.30 | $219.30 | 1,823 | — | — |
| 2014-10-17 | $209.40 | $209.40 | 4,837 | — | — |
| 2014-10-16 | $229.50 | $229.50 | 7,157 | — | — |
| 2014-10-15 | $215.40 | $215.40 | 4,007 | — | — |
| 2014-10-14 | $205.80 | $205.80 | 3,627 | — | — |
| 2014-10-13 | $192.90 | $192.90 | 1,483 | — | — |
| 2014-10-10 | $186.60 | $186.60 | 2,530 | — | — |
| 2014-10-09 | $186.00 | $186.00 | 4,300 | — | — |
| 2014-10-08 | $194.40 | $194.40 | 5,050 | — | — |
| 2014-10-07 | $181.20 | $181.20 | 930 | — | — |
| 2014-10-06 | $183.90 | $183.90 | 2,453 | — | — |
| 2014-10-03 | $180.90 | $180.90 | 2,870 | — | — |
| 2014-10-02 | $187.50 | $187.50 | 3,103 | — | — |
| 2014-10-01 | $195.00 | $195.00 | 4,833 | — | — |
| 2014-09-30 | $201.00 | $201.00 | 2,830 | — | — |
| 2014-09-29 | $192.60 | $192.60 | 1,827 | — | — |
| 2014-09-26 | $189.60 | $189.60 | 1,927 | — | — |
| 2014-09-25 | $190.50 | $190.50 | 2,797 | — | — |
| 2014-09-24 | $190.50 | $190.50 | 6,747 | — | — |
| 2014-09-23 | $183.90 | $183.90 | 2,023 | — | — |
| 2014-09-22 | $186.60 | $186.60 | 1,467 | — | — |
| 2014-09-19 | $190.50 | $190.50 | 4,983 | — | — |
| 2014-09-18 | $193.80 | $193.80 | 2,220 | — | — |
| 2014-09-17 | $191.40 | $191.40 | 2,433 | — | — |
| 2014-09-16 | $189.60 | $189.60 | 2,190 | — | — |
| 2014-09-15 | $179.70 | $179.70 | 1,377 | — | — |
| 2014-09-12 | $179.10 | $179.10 | 850 | — | — |
| 2014-09-11 | $180.90 | $180.90 | 1,010 | — | — |
| 2014-09-10 | $184.80 | $184.80 | 2,410 | — | — |
| 2014-09-09 | $180.90 | $180.90 | 2,413 | — | — |
| 2014-09-08 | $186.00 | $186.00 | 1,967 | — | — |
| 2014-09-05 | $179.70 | $179.70 | 2,153 | — | — |
| 2014-09-04 | $180.30 | $180.30 | 1,957 | — | — |
| 2014-09-03 | $182.40 | $182.40 | 1,283 | — | — |
| 2014-09-02 | $182.70 | $182.70 | 1,440 | — | — |
| 2014-08-29 | $186.60 | $186.60 | 1,170 | — | — |
| 2014-08-28 | $187.50 | $187.50 | 420 | — | — |
| 2014-08-27 | $188.70 | $188.70 | 5,033 | — | — |
| 2014-08-26 | $190.20 | $190.20 | 1,680 | — | — |
| 2014-08-25 | $183.90 | $183.90 | 2,383 | — | — |
| 2014-08-22 | $182.70 | $182.70 | 2,393 | — | — |
| 2014-08-21 | $187.80 | $187.80 | 923 | — | — |
| 2014-08-20 | $184.50 | $184.50 | 1,177 | — | — |
| 2014-08-19 | $192.90 | $192.90 | 793 | — | — |
| 2014-08-18 | $194.10 | $194.10 | 1,493 | — | — |
| 2014-08-15 | $196.50 | $196.50 | 1,247 | — | — |
| 2014-08-14 | $201.90 | $201.90 | 887 | — | — |
| 2014-08-13 | $200.10 | $200.10 | 1,190 | — | — |
| 2014-08-12 | $193.20 | $193.20 | 1,067 | — | — |
| 2014-08-11 | $200.10 | $200.10 | 1,687 | — | — |
| 2014-08-08 | $201.00 | $201.00 | 1,797 | — | — |
| 2014-08-07 | $199.20 | $199.20 | 1,843 | — | — |
| 2014-08-06 | $201.00 | $201.00 | 2,480 | — | — |
| 2014-08-05 | $196.50 | $196.50 | 4,240 | — | — |
| 2014-08-04 | $185.10 | $185.10 | 6,140 | — | — |
| 2014-08-01 | $181.50 | $181.50 | 5,000 | — | — |
| 2014-07-31 | $189.30 | $189.30 | 6,007 | — | — |
| 2014-07-30 | $205.50 | $205.50 | 5,173 | — | — |
| 2014-07-29 | $209.10 | $209.10 | 2,260 | — | — |
| 2014-07-28 | $207.90 | $207.90 | 1,183 | — | — |
| 2014-07-25 | $209.70 | $209.70 | 2,773 | — | — |
| 2014-07-24 | $211.20 | $211.20 | 1,630 | — | — |
| 2014-07-23 | $216.00 | $216.00 | 2,520 | — | — |
| 2014-07-22 | $219.30 | $219.30 | 5,267 | — | — |
| 2014-07-21 | $208.20 | $208.20 | 3,307 | — | — |
| 2014-07-18 | $217.50 | $217.50 | 5,567 | — | — |
| 2014-07-17 | $195.60 | $195.60 | 3,707 | — | — |
| 2014-07-16 | $213.90 | $213.90 | 2,037 | — | — |
| 2014-07-15 | $220.80 | $220.80 | 3,377 | — | — |
| 2014-07-14 | $228.30 | $228.30 | 2,623 | — | — |
| 2014-07-11 | $222.00 | $222.00 | 1,750 | — | — |
| 2014-07-10 | $219.00 | $219.00 | 1,007 | — | — |
| 2014-07-09 | $222.00 | $222.00 | 1,643 | — | — |
| 2014-07-08 | $222.30 | $222.30 | 5,740 | — | — |
| 2014-07-07 | $226.50 | $226.50 | 6,533 | — | — |
| 2014-07-03 | $223.50 | $223.50 | 2,647 | — | — |
| 2014-07-02 | $225.60 | $225.60 | 6,743 | — | — |
| 2014-07-01 | $227.70 | $227.70 | 10,863 | — | — |
| 2014-06-30 | $216.60 | $216.60 | 10,030 | — | — |
| 2014-06-27 | $207.60 | $207.60 | 55,750 | — | — |
| 2014-06-26 | $211.80 | $211.80 | 14,310 | — | — |
| 2014-06-25 | $212.70 | $212.70 | 24,740 | — | — |
| 2014-06-24 | $262.50 | $262.50 | 8,830 | — | — |
| 2014-06-23 | $265.20 | $265.20 | 5,647 | — | — |
| 2014-06-20 | $294.90 | $294.90 | 16,187 | — | — |
| 2014-06-19 | $317.40 | $317.40 | 4,383 | — | — |
| 2014-06-18 | $310.50 | $310.50 | 3,493 | — | — |
| 2014-06-17 | $331.50 | $331.50 | 4,937 | — | — |
| 2014-06-16 | $335.10 | $335.10 | 8,320 | — | — |
| 2014-06-13 | $346.50 | $346.50 | 4,817 | — | — |
| 2014-06-12 | $345.00 | $345.00 | 9,660 | — | — |
| 2014-06-11 | $348.00 | $348.00 | 5,273 | — | — |
| 2014-06-10 | $358.20 | $358.20 | 3,270 | — | — |
| 2014-06-09 | $352.50 | $352.50 | 2,197 | — | — |
| 2014-06-06 | $349.80 | $349.80 | 947 | — | — |
| 2014-06-05 | $360.00 | $360.00 | 2,077 | — | — |
| 2014-06-04 | $357.00 | $357.00 | 2,453 | — | — |
| 2014-06-03 | $365.10 | $365.10 | 4,520 | — | — |
| 2014-06-02 | $372.00 | $372.00 | 5,107 | — | — |
| 2014-05-30 | $364.80 | $364.80 | 1,697 | — | — |
| 2014-05-29 | $355.20 | $355.20 | 1,643 | — | — |
| 2014-05-28 | $359.70 | $359.70 | 1,073 | — | — |
| 2014-05-27 | $363.00 | $363.00 | 747 | — | — |
| 2014-05-23 | $360.00 | $360.00 | 1,463 | — | — |
| 2014-05-22 | $357.60 | $357.60 | 2,263 | — | — |
| 2014-05-21 | $336.90 | $336.90 | 2,153 | — | — |
| 2014-05-20 | $312.00 | $312.00 | 1,590 | — | — |
| 2014-05-19 | $296.70 | $296.70 | 677 | — | — |
| 2014-05-16 | $299.70 | $299.70 | 643 | — | — |
| 2014-05-15 | $299.70 | $299.70 | 473 | — | — |
| 2014-05-14 | $300.00 | $300.00 | 1,007 | — | — |
| 2014-05-13 | $326.40 | $326.40 | 1,327 | — | — |
| 2014-05-12 | $310.20 | $310.20 | 2,300 | — | — |
| 2014-05-09 | $300.00 | $300.00 | 1,130 | — | — |
| 2014-05-08 | $302.40 | $302.40 | 747 | — | — |
| 2014-05-07 | $308.40 | $308.40 | 1,333 | — | — |
| 2014-05-06 | $305.10 | $305.10 | 1,543 | — | — |
| 2014-05-05 | $309.00 | $309.00 | 650 | — | — |
| 2014-05-02 | $335.70 | $335.70 | 403 | — | — |
| 2014-05-01 | $329.70 | $329.70 | 993 | — | — |
| 2014-04-30 | $329.70 | $329.70 | 1,587 | — | — |
| 2014-04-29 | $330.00 | $330.00 | 1,047 | — | — |
| 2014-04-28 | $358.50 | $358.50 | 1,070 | — | — |
| 2014-04-25 | $359.70 | $359.70 | 703 | — | — |
| 2014-04-24 | $360.00 | $360.00 | 1,407 | — | — |
| 2014-04-23 | $394.50 | $394.50 | 2,767 | — | — |
| 2014-04-22 | $377.70 | $377.70 | 2,587 | — | — |
| 2014-04-21 | $352.80 | $352.80 | 453 | — | — |
| 2014-04-17 | $354.00 | $354.00 | 1,727 | — | — |
| 2014-04-16 | $350.70 | $350.70 | 1,270 | — | — |
| 2014-04-15 | $354.00 | $354.00 | 1,287 | — | — |
| 2014-04-14 | $369.00 | $369.00 | 3,133 | — | — |
| 2014-04-11 | $369.00 | $369.00 | 757 | — | — |
| 2014-04-10 | $387.00 | $387.00 | 1,093 | — | — |
| 2014-04-09 | $378.00 | $378.00 | 1,843 | — | — |
| 2014-04-08 | $358.50 | $358.50 | 1,690 | — | — |
| 2014-04-07 | $348.00 | $348.00 | 347 | — | — |
| 2014-04-04 | $358.50 | $358.50 | 1,203 | — | — |
| 2014-04-03 | $389.70 | $389.70 | 1,653 | — | — |
| 2014-04-02 | $374.40 | $374.40 | 733 | — | — |
| 2014-04-01 | $372.00 | $372.00 | 2,033 | — | — |
| 2014-03-31 | $373.50 | $373.50 | 1,573 | — | — |
| 2014-03-28 | $327.00 | $327.00 | 1,860 | — | — |
| 2014-03-27 | $300.00 | $300.00 | 657 | — | — |
| 2014-03-26 | $300.00 | $300.00 | 963 | — | — |
| 2014-03-25 | $339.00 | $339.00 | 2,667 | — | — |
| 2014-03-24 | $245.70 | $245.70 | 230 | — | — |
| 2014-03-21 | $247.20 | $247.20 | 547 | — | — |
| 2014-03-20 | $247.20 | $247.20 | 860 | — | — |
| 2014-03-19 | $245.70 | $245.70 | 1,047 | — | — |
| 2014-03-18 | $241.50 | $241.50 | 1,290 | — | — |
| 2014-03-17 | $250.50 | $250.50 | 737 | — | — |
| 2014-03-14 | $252.00 | $252.00 | 2,567 | — | — |
| 2014-03-13 | $249.90 | $249.90 | 1,503 | — | — |
| 2014-03-12 | $247.50 | $247.50 | 1,540 | — | — |
| 2014-03-11 | $214.50 | $214.50 | 1,727 | — | — |
| 2014-03-10 | $203.70 | $203.70 | 4,950 | — | — |
| 2014-03-07 | $193.50 | $193.50 | 1,243 | — | — |
| 2014-03-06 | $193.50 | $193.50 | 1,287 | — | — |
| 2014-03-05 | $193.50 | $193.50 | 2,430 | — | — |
| 2014-03-04 | $177.90 | $177.90 | 403 | — | — |
| 2014-03-03 | $165.00 | $165.00 | 210 | — | — |
| 2014-02-28 | $162.30 | $162.30 | 1,393 | — | — |
| 2014-02-27 | $161.70 | $161.70 | 1,413 | — | — |
| 2014-02-26 | $162.00 | $162.00 | 470 | — | — |
| 2014-02-25 | $167.70 | $167.70 | 297 | — | — |
| 2014-02-24 | $169.50 | $169.50 | 477 | — | — |
| 2014-02-21 | $166.50 | $166.50 | 17 | — | — |
| 2014-02-20 | $171.00 | $171.00 | 220 | — | — |
| 2014-02-19 | $165.00 | $165.00 | 587 | — | — |
| 2014-02-18 | $165.00 | $165.00 | 183 | — | — |
| 2014-02-14 | $168.00 | $168.00 | 17 | — | — |
| 2014-02-13 | $171.00 | $171.00 | 290 | — | — |
| 2014-02-12 | $178.50 | $178.50 | 360 | — | — |
| 2014-02-11 | $172.50 | $172.50 | 120 | — | — |
| 2014-02-10 | $172.50 | $172.50 | 323 | — | — |
| 2014-02-07 | $159.30 | $159.30 | 130 | — | — |
| 2014-02-06 | $159.30 | $159.30 | 53 | — | — |
| 2014-02-05 | $168.00 | $168.00 | 170 | — | — |
| 2014-02-04 | $169.50 | $169.50 | 140 | — | — |
| 2014-02-03 | $168.00 | $168.00 | 53 | — | — |
| 2014-01-31 | $171.00 | $171.00 | 0 | — | — |
| 2014-01-30 | $171.00 | $171.00 | 207 | — | — |
| 2014-01-29 | $174.00 | $174.00 | 937 | — | — |
| 2014-01-28 | $177.00 | $177.00 | 213 | — | — |
| 2014-01-27 | $179.70 | $179.70 | 783 | — | — |
| 2014-01-24 | $163.50 | $163.50 | 1,297 | — | — |
| 2014-01-23 | $175.80 | $175.80 | 430 | — | — |
| 2014-01-22 | $189.00 | $189.00 | 237 | — | — |
| 2014-01-21 | $192.00 | $192.00 | 130 | — | — |
| 2014-01-17 | $196.50 | $196.50 | 320 | — | — |
| 2014-01-16 | $201.00 | $201.00 | 230 | — | — |
| 2014-01-15 | $202.50 | $202.50 | 67 | — | — |
| 2014-01-14 | $208.50 | $208.50 | 17 | — | — |
| 2014-01-13 | $208.50 | $208.50 | 1,653 | — | — |
| 2014-01-10 | $196.80 | $196.80 | 63 | — | — |
| 2014-01-09 | $204.00 | $204.00 | 20 | — | — |
| 2014-01-08 | $204.00 | $204.00 | 100 | — | — |
| 2014-01-07 | $202.50 | $202.50 | 60 | — | — |
| 2014-01-06 | $195.00 | $195.00 | 163 | — | — |
| 2014-01-03 | $186.00 | $186.00 | 650 | — | — |
| 2014-01-02 | $203.10 | $203.10 | 227 | — | — |