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
- 1995-08-07 to 2026-08-31
- 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 | $94.40 | $94.40 | 1,715 | — | — |
| 2014-12-30 | $81.20 | $81.20 | 588 | — | — |
| 2014-12-29 | $77.20 | $77.20 | 325 | — | — |
| 2014-12-26 | $76.00 | $76.00 | 365 | — | — |
| 2014-12-24 | $76.80 | $76.80 | 108 | — | — |
| 2014-12-23 | $82.80 | $82.80 | 740 | — | — |
| 2014-12-22 | $75.60 | $75.60 | 2,490 | — | — |
| 2014-12-19 | $94.00 | $94.00 | 470 | — | — |
| 2014-12-18 | $94.00 | $94.00 | 798 | — | — |
| 2014-12-17 | $112.00 | $112.00 | 230 | — | — |
| 2014-12-16 | $112.80 | $112.80 | 70 | — | — |
| 2014-12-15 | $118.00 | $118.00 | 73 | — | — |
| 2014-12-12 | $123.20 | $123.20 | 495 | — | — |
| 2014-12-11 | $126.80 | $126.80 | 98 | — | — |
| 2014-12-10 | $128.00 | $128.00 | 88 | — | — |
| 2014-12-09 | $130.40 | $130.40 | 113 | — | — |
| 2014-12-08 | $133.20 | $133.20 | 173 | — | — |
| 2014-12-05 | $125.60 | $125.60 | 308 | — | — |
| 2014-12-04 | $127.60 | $127.60 | 0 | — | — |
| 2014-12-03 | $127.60 | $127.60 | 38 | — | — |
| 2014-12-02 | $133.20 | $133.20 | 90 | — | — |
| 2014-12-01 | $127.20 | $127.20 | 168 | — | — |
| 2014-11-28 | $129.20 | $129.20 | 48 | — | — |
| 2014-11-26 | $137.20 | $137.20 | 20 | — | — |
| 2014-11-25 | $140.40 | $140.40 | 125 | — | — |
| 2014-11-24 | $132.80 | $132.80 | 0 | — | — |
| 2014-11-21 | $132.80 | $132.80 | 53 | — | — |
| 2014-11-20 | $132.80 | $132.80 | 143 | — | — |
| 2014-11-19 | $142.00 | $142.00 | 68 | — | — |
| 2014-11-18 | $139.20 | $139.20 | 23 | — | — |
| 2014-11-17 | $138.00 | $138.00 | 155 | — | — |
| 2014-11-14 | $139.60 | $139.60 | 553 | — | — |
| 2014-11-13 | $133.20 | $133.20 | 185 | — | — |
| 2014-11-12 | $125.20 | $125.20 | 135 | — | — |
| 2014-11-11 | $122.80 | $122.80 | 445 | — | — |
| 2014-11-10 | $138.40 | $138.40 | 313 | — | — |
| 2014-11-07 | $127.20 | $127.20 | 228 | — | — |
| 2014-11-06 | $124.40 | $124.40 | 498 | — | — |
| 2014-11-05 | $126.00 | $126.00 | 175 | — | — |
| 2014-11-04 | $128.40 | $128.40 | 63 | — | — |
| 2014-11-03 | $130.00 | $130.00 | 180 | — | — |
| 2014-10-31 | $130.80 | $130.80 | 948 | — | — |
| 2014-10-30 | $136.40 | $136.40 | 213 | — | — |
| 2014-10-29 | $136.00 | $136.00 | 43 | — | — |
| 2014-10-28 | $143.60 | $143.60 | 50 | — | — |
| 2014-10-27 | $140.40 | $140.40 | 20 | — | — |
| 2014-10-24 | $131.60 | $131.60 | 210 | — | — |
| 2014-10-23 | $146.00 | $146.00 | 318 | — | — |
| 2014-10-22 | $144.00 | $144.00 | 148 | — | — |
| 2014-10-21 | $134.00 | $134.00 | 30 | — | — |
| 2014-10-20 | $133.60 | $133.60 | 128 | — | — |
| 2014-10-17 | $126.00 | $126.00 | 240 | — | — |
| 2014-10-16 | $122.00 | $122.00 | 213 | — | — |
| 2014-10-15 | $126.80 | $126.80 | 295 | — | — |
| 2014-10-14 | $134.80 | $134.80 | 90 | — | — |
| 2014-10-13 | $137.60 | $137.60 | 153 | — | — |
| 2014-10-10 | $134.80 | $134.80 | 63 | — | — |
| 2014-10-09 | $139.20 | $139.20 | 183 | — | — |
| 2014-10-08 | $142.40 | $142.40 | 68 | — | — |
| 2014-10-07 | $141.20 | $141.20 | 98 | — | — |
| 2014-10-06 | $140.80 | $140.80 | 40 | — | — |
| 2014-10-03 | $141.20 | $141.20 | 123 | — | — |
| 2014-10-02 | $140.80 | $140.80 | 10 | — | — |
| 2014-10-01 | $141.60 | $141.60 | 60 | — | — |
| 2014-09-30 | $144.40 | $144.40 | 15 | — | — |
| 2014-09-29 | $144.40 | $144.40 | 50 | — | — |
| 2014-09-26 | $146.40 | $146.40 | 0 | — | — |
| 2014-09-25 | $146.40 | $146.40 | 50 | — | — |
| 2014-09-24 | $144.80 | $144.80 | 45 | — | — |
| 2014-09-23 | $145.60 | $145.60 | 8 | — | — |
| 2014-09-22 | $147.60 | $147.60 | 58 | — | — |
| 2014-09-19 | $148.00 | $148.00 | 345 | — | — |
| 2014-09-18 | $153.60 | $153.60 | 355 | — | — |
| 2014-09-17 | $150.40 | $150.40 | 270 | — | — |
| 2014-09-16 | $149.20 | $149.20 | 735 | — | — |
| 2014-09-15 | $156.00 | $156.00 | 580 | — | — |
| 2014-09-12 | $166.40 | $166.40 | 355 | — | — |
| 2014-09-11 | $166.40 | $166.40 | 425 | — | — |
| 2014-09-10 | $174.00 | $174.00 | 1,920 | — | — |
| 2014-09-09 | $170.00 | $170.00 | 7,775 | — | — |
| 2014-09-08 | $138.00 | $138.00 | 298 | — | — |
| 2014-09-05 | $132.40 | $132.40 | 253 | — | — |
| 2014-09-04 | $137.20 | $137.20 | 540 | — | — |
| 2014-09-03 | $139.60 | $139.60 | 145 | — | — |
| 2014-09-02 | $144.40 | $144.40 | 28 | — | — |
| 2014-08-29 | $143.60 | $143.60 | 30 | — | — |
| 2014-08-28 | $147.20 | $147.20 | 100 | — | — |
| 2014-08-27 | $151.20 | $151.20 | 380 | — | — |
| 2014-08-26 | $151.20 | $151.20 | 390 | — | — |
| 2014-08-25 | $143.60 | $143.60 | 558 | — | — |
| 2014-08-22 | $143.60 | $143.60 | 83 | — | — |
| 2014-08-21 | $146.40 | $146.40 | 1,065 | — | — |
| 2014-08-20 | $144.00 | $144.00 | 85 | — | — |
| 2014-08-19 | $142.00 | $142.00 | 133 | — | — |
| 2014-08-18 | $143.20 | $143.20 | 48 | — | — |
| 2014-08-15 | $143.20 | $143.20 | 50 | — | — |
| 2014-08-14 | $145.60 | $145.60 | 255 | — | — |
| 2014-08-13 | $150.80 | $150.80 | 115 | — | — |
| 2014-08-12 | $142.00 | $142.00 | 283 | — | — |
| 2014-08-11 | $147.20 | $147.20 | 295 | — | — |
| 2014-08-08 | $152.80 | $152.80 | 250 | — | — |
| 2014-08-07 | $157.20 | $157.20 | 173 | — | — |
| 2014-08-06 | $155.60 | $155.60 | 93 | — | — |
| 2014-08-05 | $154.80 | $154.80 | 555 | — | — |
| 2014-08-04 | $151.20 | $151.20 | 960 | — | — |
| 2014-08-01 | $149.20 | $149.20 | 440 | — | — |
| 2014-07-31 | $154.80 | $154.80 | 845 | — | — |
| 2014-07-30 | $152.80 | $152.80 | 1,685 | — | — |
| 2014-07-29 | $149.60 | $149.60 | 840 | — | — |
| 2014-07-28 | $150.80 | $150.80 | 195 | — | — |
| 2014-07-25 | $157.60 | $157.60 | 395 | — | — |
| 2014-07-24 | $156.00 | $156.00 | 423 | — | — |
| 2014-07-23 | $156.00 | $156.00 | 3,018 | — | — |
| 2014-07-22 | $157.20 | $157.20 | 453 | — | — |
| 2014-07-21 | $164.00 | $164.00 | 820 | — | — |
| 2014-07-18 | $171.20 | $171.20 | 73 | — | — |
| 2014-07-17 | $171.20 | $171.20 | 23 | — | — |
| 2014-07-16 | $172.00 | $172.00 | 183 | — | — |
| 2014-07-15 | $172.40 | $172.40 | 348 | — | — |
| 2014-07-14 | $179.60 | $179.60 | 220 | — | — |
| 2014-07-11 | $180.80 | $180.80 | 415 | — | — |
| 2014-07-10 | $176.40 | $176.40 | 185 | — | — |
| 2014-07-09 | $178.80 | $178.80 | 520 | — | — |
| 2014-07-08 | $166.40 | $166.40 | 2,525 | — | — |
| 2014-07-07 | $174.80 | $174.80 | 1,145 | — | — |
| 2014-07-03 | $182.00 | $182.00 | 3,150 | — | — |
| 2014-07-02 | $168.00 | $168.00 | 12,675 | — | — |
| 2014-07-01 | $129.60 | $129.60 | 598 | — | — |
| 2014-06-30 | $131.20 | $131.20 | 105 | — | — |
| 2014-06-27 | $136.80 | $136.80 | 115 | — | — |
| 2014-06-26 | $132.80 | $132.80 | 165 | — | — |
| 2014-06-25 | $129.60 | $129.60 | 18 | — | — |
| 2014-06-24 | $135.20 | $135.20 | 558 | — | — |
| 2014-06-23 | $138.00 | $138.00 | 3 | — | — |
| 2014-06-20 | $139.60 | $139.60 | 103 | — | — |
| 2014-06-19 | $143.20 | $143.20 | 183 | — | — |
| 2014-06-18 | $142.00 | $142.00 | 40 | — | — |
| 2014-06-17 | $144.00 | $144.00 | 23 | — | — |
| 2014-06-16 | $148.00 | $148.00 | 0 | — | — |
| 2014-06-13 | $148.00 | $148.00 | 345 | — | — |
| 2014-06-12 | $137.60 | $137.60 | 148 | — | — |
| 2014-06-11 | $139.60 | $139.60 | 43 | — | — |
| 2014-06-10 | $140.00 | $140.00 | 28 | — | — |
| 2014-06-09 | $146.40 | $146.40 | 180 | — | — |
| 2014-06-06 | $154.00 | $154.00 | 145 | — | — |
| 2014-06-05 | $138.80 | $138.80 | 8 | — | — |
| 2014-06-04 | $137.20 | $137.20 | 70 | — | — |
| 2014-06-03 | $147.20 | $147.20 | 115 | — | — |
| 2014-06-02 | $148.00 | $148.00 | 15 | — | — |
| 2014-05-30 | $148.40 | $148.40 | 18 | — | — |
| 2014-05-29 | $146.00 | $146.00 | 80 | — | — |
| 2014-05-28 | $144.80 | $144.80 | 13 | — | — |
| 2014-05-27 | $136.80 | $136.80 | 190 | — | — |
| 2014-05-23 | $132.40 | $132.40 | 68 | — | — |
| 2014-05-22 | $132.00 | $132.00 | 178 | — | — |
| 2014-05-21 | $132.40 | $132.40 | 90 | — | — |
| 2014-05-20 | $132.00 | $132.00 | 68 | — | — |
| 2014-05-19 | $141.60 | $141.60 | 150 | — | — |
| 2014-05-16 | $144.80 | $144.80 | 453 | — | — |
| 2014-05-15 | $128.40 | $128.40 | 413 | — | — |
| 2014-05-14 | $134.40 | $134.40 | 345 | — | — |
| 2014-05-13 | $129.60 | $129.60 | 185 | — | — |
| 2014-05-12 | $131.60 | $131.60 | 280 | — | — |
| 2014-05-09 | $135.20 | $135.20 | 50 | — | — |
| 2014-05-08 | $131.60 | $131.60 | 160 | — | — |
| 2014-05-07 | $134.00 | $134.00 | 10 | — | — |
| 2014-05-06 | $139.20 | $139.20 | 268 | — | — |
| 2014-05-05 | $138.00 | $138.00 | 133 | — | — |
| 2014-05-02 | $137.60 | $137.60 | 130 | — | — |
| 2014-05-01 | $136.80 | $136.80 | 388 | — | — |
| 2014-04-30 | $143.20 | $143.20 | 550 | — | — |
| 2014-04-29 | $147.20 | $147.20 | 425 | — | — |
| 2014-04-28 | $148.00 | $148.00 | 628 | — | — |
| 2014-04-25 | $162.00 | $162.00 | 115 | — | — |
| 2014-04-24 | $165.60 | $165.60 | 18 | — | — |
| 2014-04-23 | $162.80 | $162.80 | 68 | — | — |
| 2014-04-22 | $165.60 | $165.60 | 105 | — | — |
| 2014-04-21 | $172.00 | $172.00 | 60 | — | — |
| 2014-04-17 | $162.80 | $162.80 | 88 | — | — |
| 2014-04-16 | $162.80 | $162.80 | 153 | — | — |
| 2014-04-15 | $162.40 | $162.40 | 568 | — | — |
| 2014-04-14 | $161.60 | $161.60 | 60 | — | — |
| 2014-04-11 | $161.60 | $161.60 | 258 | — | — |
| 2014-04-10 | $168.80 | $168.80 | 93 | — | — |
| 2014-04-09 | $170.00 | $170.00 | 855 | — | — |
| 2014-04-08 | $166.00 | $166.00 | 300 | — | — |
| 2014-04-07 | $164.00 | $164.00 | 350 | — | — |
| 2014-04-04 | $167.20 | $167.20 | 155 | — | — |
| 2014-04-03 | $164.00 | $164.00 | 613 | — | — |
| 2014-04-02 | $162.40 | $162.40 | 295 | — | — |
| 2014-04-01 | $169.60 | $169.60 | 483 | — | — |
| 2014-03-31 | $168.00 | $168.00 | 215 | — | — |
| 2014-03-28 | $168.80 | $168.80 | 310 | — | — |
| 2014-03-27 | $168.40 | $168.40 | 338 | — | — |
| 2014-03-26 | $172.40 | $172.40 | 495 | — | — |
| 2014-03-25 | $183.60 | $183.60 | 295 | — | — |
| 2014-03-24 | $178.40 | $178.40 | 823 | — | — |
| 2014-03-21 | $186.80 | $186.80 | 133 | — | — |
| 2014-03-20 | $190.80 | $190.80 | 430 | — | — |
| 2014-03-19 | $191.60 | $191.60 | 103 | — | — |
| 2014-03-18 | $198.80 | $198.80 | 420 | — | — |
| 2014-03-17 | $189.60 | $189.60 | 228 | — | — |
| 2014-03-14 | $191.20 | $191.20 | 645 | — | — |
| 2014-03-13 | $190.80 | $190.80 | 4,198 | — | — |
| 2014-03-12 | $202.80 | $202.80 | 763 | — | — |
| 2014-03-11 | $207.20 | $207.20 | 1,278 | — | — |
| 2014-03-10 | $207.60 | $207.60 | 1,138 | — | — |
| 2014-03-07 | $220.40 | $220.40 | 2,245 | — | — |
| 2014-03-06 | $232.00 | $232.00 | 8,313 | — | — |
| 2014-03-05 | $227.20 | $227.20 | 1,725 | — | — |
| 2014-03-04 | $216.00 | $216.00 | 1,553 | — | — |
| 2014-03-03 | $203.20 | $203.20 | 928 | — | — |
| 2014-02-28 | $206.80 | $206.80 | 558 | — | — |
| 2014-02-27 | $216.00 | $216.00 | 1,638 | — | — |
| 2014-02-26 | $211.60 | $211.60 | 560 | — | — |
| 2014-02-25 | $213.20 | $213.20 | 433 | — | — |
| 2014-02-24 | $220.40 | $220.40 | 1,610 | — | — |
| 2014-02-21 | $205.20 | $205.20 | 1,418 | — | — |
| 2014-02-20 | $216.00 | $216.00 | 338 | — | — |
| 2014-02-19 | $221.20 | $221.20 | 1,418 | — | — |
| 2014-02-18 | $231.60 | $231.60 | 958 | — | — |
| 2014-02-14 | $238.80 | $238.80 | 6,748 | — | — |
| 2014-02-13 | $243.20 | $243.20 | 788 | — | — |
| 2014-02-12 | $237.20 | $237.20 | 520 | — | — |
| 2014-02-11 | $238.40 | $238.40 | 510 | — | — |
| 2014-02-10 | $255.20 | $255.20 | 930 | — | — |
| 2014-02-07 | $241.20 | $241.20 | 665 | — | — |
| 2014-02-06 | $253.20 | $253.20 | 295 | — | — |
| 2014-02-05 | $254.40 | $254.40 | 758 | — | — |
| 2014-02-04 | $245.20 | $245.20 | 1,415 | — | — |
| 2014-02-03 | $233.60 | $233.60 | 1,135 | — | — |
| 2014-01-31 | $258.00 | $258.00 | 623 | — | — |
| 2014-01-30 | $272.40 | $272.40 | 1,603 | — | — |
| 2014-01-29 | $287.20 | $287.20 | 630 | — | — |
| 2014-01-28 | $289.20 | $289.20 | 553 | — | — |
| 2014-01-27 | $284.80 | $284.80 | 1,463 | — | — |
| 2014-01-24 | $314.80 | $314.80 | 1,273 | — | — |
| 2014-01-23 | $343.60 | $343.60 | 633 | — | — |
| 2014-01-22 | $388.00 | $388.00 | 4,858 | — | — |
| 2014-01-21 | $344.00 | $344.00 | 4,710 | — | — |
| 2014-01-17 | $296.40 | $296.40 | 378 | — | — |
| 2014-01-16 | $293.20 | $293.20 | 573 | — | — |
| 2014-01-15 | $295.20 | $295.20 | 2,338 | — | — |
| 2014-01-14 | $280.00 | $280.00 | 1,318 | — | — |
| 2014-01-13 | $332.00 | $332.00 | 1,323 | — | — |
| 2014-01-10 | $338.00 | $338.00 | 1,395 | — | — |
| 2014-01-09 | $343.20 | $343.20 | 2,183 | — | — |
| 2014-01-08 | $379.20 | $379.20 | 3,800 | — | — |
| 2014-01-07 | $372.00 | $372.00 | 3,858 | — | — |
| 2014-01-06 | $378.00 | $378.00 | 15,888 | — | — |
| 2014-01-03 | $432.00 | $432.00 | 28,470 | — | — |
| 2014-01-02 | $200.00 | $200.00 | 3,130 | — | — |