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
- 1973-05-03 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 | $105.67 | $252.25 | 94,700 | — | — |
| 2014-12-30 | $107.36 | $256.29 | 96,800 | — | — |
| 2014-12-29 | $107.45 | $256.50 | 144,100 | — | — |
| 2014-12-26 | $106.82 | $255.00 | 124,500 | — | — |
| 2014-12-24 | $106.16 | $253.42 | 81,000 | — | — |
| 2014-12-23 | $106.03 | $253.11 | 126,100 | — | — |
| 2014-12-22 | $106.34 | $253.85 | 159,500 | — | — |
| 2014-12-19 | $106.52 | $254.28 | 416,400 | — | — |
| 2014-12-18 | $106.84 | $255.05 | 197,300 | — | — |
| 2014-12-17 | $107.71 | $257.12 | 154,900 | — | — |
| 2014-12-16 | $107.00 | $255.43 | 132,700 | — | — |
| 2014-12-15 | $108.18 | $258.24 | 149,400 | — | — |
| 2014-12-12 | $108.49 | $258.98 | 120,500 | — | — |
| 2014-12-11 | $108.89 | $259.94 | 138,400 | — | — |
| 2014-12-10 | $108.22 | $258.34 | 141,500 | — | — |
| 2014-12-09 | $110.83 | $264.57 | 208,300 | — | — |
| 2014-12-08 | $108.78 | $259.68 | 122,300 | — | — |
| 2014-12-05 | $110.37 | $263.47 | 175,200 | — | — |
| 2014-12-04 | $109.98 | $262.54 | 94,900 | — | — |
| 2014-12-03 | $110.18 | $263.02 | 130,600 | — | — |
| 2014-12-02 | $109.85 | $262.23 | 153,900 | — | — |
| 2014-12-01 | $110.04 | $262.68 | 112,700 | — | — |
| 2014-11-28 | $110.11 | $262.85 | 91,300 | — | — |
| 2014-11-26 | $109.59 | $261.61 | 125,000 | — | — |
| 2014-11-25 | $109.22 | $260.73 | 119,400 | — | — |
| 2014-11-24 | $108.43 | $258.84 | 84,800 | — | — |
| 2014-11-21 | $107.21 | $255.93 | 130,700 | — | — |
| 2014-11-20 | $108.38 | $258.72 | 91,600 | — | — |
| 2014-11-19 | $108.20 | $258.29 | 258,500 | — | — |
| 2014-11-18 | $107.35 | $256.26 | 106,500 | — | — |
| 2014-11-17 | $107.59 | $256.84 | 116,600 | — | — |
| 2014-11-14 | $106.87 | $255.12 | 137,000 | — | — |
| 2014-11-13 | $107.88 | $257.53 | 193,200 | — | — |
| 2014-11-12 | $110.00 | $262.06 | 290,800 | — | — |
| 2014-11-11 | $108.72 | $259.01 | 387,900 | — | — |
| 2014-11-10 | $108.27 | $257.94 | 187,500 | — | — |
| 2014-11-07 | $106.93 | $254.75 | 183,400 | — | — |
| 2014-11-06 | $107.19 | $255.37 | 224,700 | — | — |
| 2014-11-05 | $106.35 | $253.37 | 160,600 | — | — |
| 2014-11-04 | $105.30 | $250.87 | 244,300 | — | — |
| 2014-11-03 | $104.64 | $249.29 | 421,500 | — | — |
| 2014-10-31 | $103.36 | $246.24 | 446,200 | — | — |
| 2014-10-30 | $106.09 | $252.75 | 311,700 | — | — |
| 2014-10-29 | $104.58 | $249.15 | 192,400 | — | — |
| 2014-10-28 | $104.10 | $248.01 | 211,300 | — | — |
| 2014-10-27 | $103.53 | $246.65 | 97,400 | — | — |
| 2014-10-24 | $103.34 | $246.20 | 150,600 | — | — |
| 2014-10-23 | $102.31 | $243.74 | 165,200 | — | — |
| 2014-10-22 | $101.12 | $240.91 | 107,800 | — | — |
| 2014-10-21 | $101.84 | $242.62 | 163,200 | — | — |
| 2014-10-20 | $99.45 | $236.93 | 213,000 | — | — |
| 2014-10-17 | $99.09 | $236.07 | 193,700 | — | — |
| 2014-10-16 | $98.25 | $234.07 | 165,400 | — | — |
| 2014-10-15 | $98.99 | $235.83 | 284,000 | — | — |
| 2014-10-14 | $99.84 | $237.86 | 162,600 | — | — |
| 2014-10-13 | $99.49 | $237.02 | 130,400 | — | — |
| 2014-10-10 | $99.93 | $238.07 | 99,900 | — | — |
| 2014-10-09 | $100.95 | $240.50 | 137,700 | — | — |
| 2014-10-08 | $101.86 | $242.67 | 110,000 | — | — |
| 2014-10-07 | $100.43 | $239.26 | 175,100 | — | — |
| 2014-10-06 | $101.38 | $241.53 | 76,000 | — | — |
| 2014-10-03 | $103.16 | $245.77 | 64,300 | — | — |
| 2014-10-02 | $102.08 | $243.19 | 118,900 | — | — |
| 2014-10-01 | $101.49 | $241.79 | 184,800 | — | — |
| 2014-09-30 | $102.90 | $245.15 | 176,300 | — | — |
| 2014-09-29 | $104.11 | $248.03 | 169,000 | — | — |
| 2014-09-26 | $102.52 | $244.24 | 114,500 | — | — |
| 2014-09-25 | $102.53 | $244.27 | 159,600 | — | — |
| 2014-09-24 | $103.74 | $247.15 | 99,800 | — | — |
| 2014-09-23 | $102.81 | $244.93 | 134,400 | — | — |
| 2014-09-22 | $103.06 | $245.53 | 121,900 | — | — |
| 2014-09-19 | $103.54 | $246.67 | 208,400 | — | — |
| 2014-09-18 | $104.36 | $248.63 | 104,100 | — | — |
| 2014-09-17 | $103.78 | $247.25 | 127,300 | — | — |
| 2014-09-16 | $104.09 | $247.98 | 119,900 | — | — |
| 2014-09-15 | $104.05 | $247.89 | 101,700 | — | — |
| 2014-09-12 | $105.69 | $251.80 | 118,300 | — | — |
| 2014-09-11 | $106.38 | $253.44 | 196,500 | — | — |
| 2014-09-10 | $107.31 | $255.65 | 200,700 | — | — |
| 2014-09-09 | $105.94 | $252.39 | 134,100 | — | — |
| 2014-09-08 | $105.98 | $252.49 | 133,700 | — | — |
| 2014-09-05 | $105.00 | $250.15 | 80,400 | — | — |
| 2014-09-04 | $104.73 | $249.51 | 109,700 | — | — |
| 2014-09-03 | $105.84 | $252.15 | 128,200 | — | — |
| 2014-09-02 | $105.91 | $252.32 | 122,400 | — | — |
| 2014-08-29 | $105.61 | $251.60 | 120,500 | — | — |
| 2014-08-28 | $103.98 | $247.72 | 130,100 | — | — |
| 2014-08-27 | $104.07 | $247.94 | 119,100 | — | — |
| 2014-08-26 | $102.91 | $245.17 | 148,100 | — | — |
| 2014-08-25 | $102.87 | $245.08 | 118,000 | — | — |
| 2014-08-22 | $102.95 | $245.27 | 190,100 | — | — |
| 2014-08-21 | $103.39 | $246.32 | 148,900 | — | — |
| 2014-08-20 | $102.56 | $244.34 | 225,900 | — | — |
| 2014-08-19 | $102.88 | $245.10 | 128,000 | — | — |
| 2014-08-18 | $102.73 | $244.74 | 181,100 | — | — |
| 2014-08-15 | $102.09 | $243.22 | 198,300 | — | — |
| 2014-08-14 | $102.22 | $243.53 | 95,000 | — | — |
| 2014-08-13 | $102.13 | $242.79 | 214,800 | — | — |
| 2014-08-12 | $101.21 | $240.60 | 264,000 | — | — |
| 2014-08-11 | $100.02 | $237.77 | 480,300 | — | — |
| 2014-08-08 | $99.70 | $237.01 | 250,500 | — | — |
| 2014-08-07 | $100.21 | $238.23 | 233,300 | — | — |
| 2014-08-06 | $100.17 | $238.13 | 312,400 | — | — |
| 2014-08-05 | $100.99 | $240.08 | 242,200 | — | — |
| 2014-08-04 | $100.78 | $239.58 | 273,800 | — | — |
| 2014-08-01 | $100.87 | $239.79 | 211,700 | — | — |
| 2014-07-31 | $101.85 | $242.12 | 266,100 | — | — |
| 2014-07-30 | $102.44 | $243.53 | 217,800 | — | — |
| 2014-07-29 | $102.79 | $244.36 | 211,200 | — | — |
| 2014-07-28 | $102.31 | $243.22 | 278,500 | — | — |
| 2014-07-25 | $101.63 | $241.60 | 388,500 | — | — |
| 2014-07-24 | $101.00 | $240.10 | 1,091,500 | — | — |
| 2014-07-23 | $97.16 | $230.97 | 297,100 | — | — |
| 2014-07-22 | $96.79 | $230.10 | 426,100 | — | — |
| 2014-07-21 | $97.32 | $231.36 | 307,700 | — | — |
| 2014-07-18 | $97.86 | $232.64 | 402,800 | — | — |
| 2014-07-17 | $96.18 | $228.65 | 211,800 | — | — |
| 2014-07-16 | $96.20 | $228.69 | 180,500 | — | — |
| 2014-07-15 | $96.03 | $228.29 | 149,500 | — | — |
| 2014-07-14 | $96.53 | $229.48 | 168,300 | — | — |
| 2014-07-11 | $97.20 | $231.07 | 236,300 | — | — |
| 2014-07-10 | $96.42 | $229.22 | 397,600 | — | — |
| 2014-07-09 | $95.10 | $226.08 | 166,200 | — | — |
| 2014-07-08 | $94.37 | $224.34 | 285,500 | — | — |
| 2014-07-07 | $94.43 | $224.49 | 162,200 | — | — |
| 2014-07-03 | $95.10 | $226.08 | 84,100 | — | — |
| 2014-07-02 | $94.54 | $224.75 | 167,600 | — | — |
| 2014-07-01 | $93.64 | $222.61 | 292,400 | — | — |
| 2014-06-30 | $93.72 | $222.80 | 203,100 | — | — |
| 2014-06-27 | $93.03 | $221.16 | 218,600 | — | — |
| 2014-06-26 | $91.65 | $217.88 | 190,000 | — | — |
| 2014-06-25 | $90.18 | $214.38 | 193,300 | — | — |
| 2014-06-24 | $89.94 | $213.81 | 172,000 | — | — |
| 2014-06-23 | $90.89 | $216.07 | 128,100 | — | — |
| 2014-06-20 | $91.36 | $217.19 | 214,400 | — | — |
| 2014-06-19 | $91.31 | $217.07 | 68,700 | — | — |
| 2014-06-18 | $90.92 | $216.14 | 129,800 | — | — |
| 2014-06-17 | $91.24 | $216.90 | 170,400 | — | — |
| 2014-06-16 | $90.28 | $214.62 | 161,700 | — | — |
| 2014-06-13 | $90.38 | $214.86 | 174,000 | — | — |
| 2014-06-12 | $90.04 | $214.05 | 99,300 | — | — |
| 2014-06-11 | $90.12 | $214.24 | 125,400 | — | — |
| 2014-06-10 | $90.76 | $215.76 | 130,300 | — | — |
| 2014-06-09 | $90.89 | $216.07 | 91,400 | — | — |
| 2014-06-06 | $89.89 | $213.69 | 139,400 | — | — |
| 2014-06-05 | $89.60 | $213.00 | 102,300 | — | — |
| 2014-06-04 | $87.86 | $208.87 | 189,300 | — | — |
| 2014-06-03 | $88.00 | $209.20 | 414,300 | — | — |
| 2014-06-02 | $87.98 | $209.15 | 154,500 | — | — |
| 2014-05-30 | $88.08 | $209.39 | 189,900 | — | — |
| 2014-05-29 | $88.85 | $211.22 | 67,600 | — | — |
| 2014-05-28 | $88.76 | $211.01 | 96,000 | — | — |
| 2014-05-27 | $89.22 | $212.10 | 181,400 | — | — |
| 2014-05-23 | $88.40 | $209.67 | 167,000 | — | — |
| 2014-05-22 | $87.72 | $208.06 | 164,600 | — | — |
| 2014-05-21 | $87.92 | $208.54 | 133,800 | — | — |
| 2014-05-20 | $87.93 | $208.56 | 143,500 | — | — |
| 2014-05-19 | $88.04 | $208.82 | 116,200 | — | — |
| 2014-05-16 | $88.54 | $210.01 | 160,600 | — | — |
| 2014-05-15 | $87.31 | $207.09 | 154,100 | — | — |
| 2014-05-14 | $87.93 | $208.56 | 142,400 | — | — |
| 2014-05-13 | $87.85 | $208.37 | 178,900 | — | — |
| 2014-05-12 | $88.47 | $209.84 | 334,300 | — | — |
| 2014-05-09 | $85.77 | $203.44 | 186,400 | — | — |
| 2014-05-08 | $85.15 | $201.97 | 320,000 | — | — |
| 2014-05-07 | $85.93 | $203.82 | 248,200 | — | — |
| 2014-05-06 | $84.52 | $200.47 | 282,400 | — | — |
| 2014-05-05 | $85.10 | $201.85 | 303,400 | — | — |
| 2014-05-02 | $83.51 | $198.08 | 371,300 | — | — |
| 2014-05-01 | $83.95 | $199.12 | 298,900 | — | — |
| 2014-04-30 | $83.27 | $197.51 | 387,100 | — | — |
| 2014-04-29 | $85.81 | $203.53 | 216,900 | — | — |
| 2014-04-28 | $86.13 | $204.29 | 200,700 | — | — |
| 2014-04-25 | $85.97 | $203.91 | 245,600 | — | — |
| 2014-04-24 | $87.66 | $207.92 | 220,100 | — | — |
| 2014-04-23 | $86.82 | $205.93 | 231,700 | — | — |
| 2014-04-22 | $87.46 | $207.45 | 209,000 | — | — |
| 2014-04-21 | $87.07 | $206.52 | 190,700 | — | — |
| 2014-04-17 | $87.26 | $206.97 | 251,200 | — | — |
| 2014-04-16 | $88.05 | $208.84 | 228,000 | — | — |
| 2014-04-15 | $88.07 | $208.89 | 266,600 | — | — |
| 2014-04-14 | $89.15 | $211.45 | 398,300 | — | — |
| 2014-04-11 | $89.56 | $212.43 | 275,000 | — | — |
| 2014-04-10 | $89.83 | $213.07 | 403,500 | — | — |
| 2014-04-09 | $91.38 | $216.74 | 261,300 | — | — |
| 2014-04-08 | $90.16 | $213.85 | 257,100 | — | — |
| 2014-04-07 | $89.70 | $212.76 | 323,000 | — | — |
| 2014-04-04 | $90.49 | $214.63 | 318,500 | — | — |
| 2014-04-03 | $91.67 | $217.43 | 379,300 | — | — |
| 2014-04-02 | $90.87 | $215.53 | 261,300 | — | — |
| 2014-04-01 | $90.51 | $214.68 | 330,600 | — | — |
| 2014-03-31 | $89.45 | $212.17 | 251,600 | — | — |
| 2014-03-28 | $88.81 | $210.65 | 508,000 | — | — |
| 2014-03-27 | $88.32 | $209.48 | 351,900 | — | — |
| 2014-03-26 | $86.18 | $204.41 | 250,900 | — | — |
| 2014-03-25 | $86.88 | $206.07 | 216,300 | — | — |
| 2014-03-24 | $86.60 | $205.41 | 328,300 | — | — |
| 2014-03-21 | $86.94 | $206.21 | 348,100 | — | — |
| 2014-03-20 | $88.20 | $209.20 | 250,200 | — | — |
| 2014-03-19 | $88.09 | $208.94 | 342,900 | — | — |
| 2014-03-18 | $88.18 | $209.15 | 355,200 | — | — |
| 2014-03-17 | $85.29 | $202.30 | 272,400 | — | — |
| 2014-03-14 | $85.70 | $203.27 | 201,000 | — | — |
| 2014-03-13 | $85.81 | $203.53 | 340,900 | — | — |
| 2014-03-12 | $86.13 | $204.29 | 210,400 | — | — |
| 2014-03-11 | $86.64 | $205.50 | 293,100 | — | — |
| 2014-03-10 | $86.44 | $205.03 | 215,000 | — | — |
| 2014-03-07 | $86.00 | $203.98 | 234,700 | — | — |
| 2014-03-06 | $84.87 | $201.30 | 135,400 | — | — |
| 2014-03-05 | $84.67 | $200.83 | 235,200 | — | — |
| 2014-03-04 | $84.99 | $201.59 | 347,900 | — | — |
| 2014-03-03 | $84.83 | $201.21 | 370,500 | — | — |
| 2014-02-28 | $84.60 | $200.66 | 313,000 | — | — |
| 2014-02-27 | $85.00 | $201.61 | 144,500 | — | — |
| 2014-02-26 | $84.85 | $200.78 | 206,900 | — | — |
| 2014-02-25 | $83.89 | $198.51 | 193,300 | — | — |
| 2014-02-24 | $84.99 | $201.11 | 330,300 | — | — |
| 2014-02-21 | $82.70 | $195.69 | 487,200 | — | — |
| 2014-02-20 | $82.30 | $194.75 | 389,900 | — | — |
| 2014-02-19 | $82.28 | $194.70 | 686,500 | — | — |
| 2014-02-18 | $84.93 | $200.97 | 1,759,600 | — | — |
| 2014-02-14 | $76.88 | $181.92 | 306,500 | — | — |
| 2014-02-13 | $75.69 | $179.10 | 351,900 | — | — |
| 2014-02-12 | $75.94 | $179.70 | 192,600 | — | — |
| 2014-02-11 | $78.69 | $186.20 | 299,400 | — | — |
| 2014-02-10 | $79.74 | $188.69 | 336,100 | — | — |
| 2014-02-07 | $79.70 | $188.59 | 348,600 | — | — |
| 2014-02-06 | $76.34 | $180.64 | 147,400 | — | — |
| 2014-02-05 | $76.24 | $180.41 | 295,300 | — | — |
| 2014-02-04 | $73.31 | $173.47 | 300,800 | — | — |
| 2014-02-03 | $74.92 | $177.28 | 553,000 | — | — |
| 2014-01-31 | $78.92 | $186.75 | 278,600 | — | — |
| 2014-01-30 | $79.85 | $188.95 | 243,900 | — | — |
| 2014-01-29 | $77.17 | $182.61 | 135,900 | — | — |
| 2014-01-28 | $77.52 | $183.44 | 205,500 | — | — |
| 2014-01-27 | $76.55 | $181.14 | 221,300 | — | — |
| 2014-01-24 | $77.81 | $184.12 | 182,800 | — | — |
| 2014-01-23 | $77.96 | $184.48 | 222,700 | — | — |
| 2014-01-22 | $78.77 | $186.39 | 152,000 | — | — |
| 2014-01-21 | $78.60 | $185.99 | 70,500 | — | — |
| 2014-01-17 | $78.58 | $185.94 | 173,900 | — | — |
| 2014-01-16 | $78.86 | $186.61 | 169,200 | — | — |
| 2014-01-15 | $78.76 | $186.37 | 206,200 | — | — |
| 2014-01-14 | $77.54 | $183.48 | 165,100 | — | — |
| 2014-01-13 | $77.43 | $183.22 | 282,000 | — | — |
| 2014-01-10 | $78.11 | $184.83 | 207,800 | — | — |
| 2014-01-09 | $77.84 | $184.19 | 229,800 | — | — |
| 2014-01-08 | $75.71 | $179.15 | 167,700 | — | — |
| 2014-01-07 | $75.81 | $179.39 | 166,200 | — | — |
| 2014-01-06 | $74.77 | $176.93 | 163,100 | — | — |
| 2014-01-03 | $76.50 | $181.02 | 296,800 | — | — |
| 2014-01-02 | $74.88 | $177.19 | 473,200 | — | — |