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
- 2005-12-15 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 | $103.64 | $123.49 | 320,500 | — | — |
| 2014-12-30 | $102.83 | $122.52 | 257,700 | — | — |
| 2014-12-29 | $102.00 | $121.53 | 336,800 | — | — |
| 2014-12-26 | $102.18 | $121.75 | 252,300 | — | — |
| 2014-12-24 | $101.89 | $121.40 | 213,200 | — | — |
| 2014-12-23 | $101.39 | $120.81 | 648,700 | — | — |
| 2014-12-22 | $98.95 | $117.90 | 491,900 | — | — |
| 2014-12-19 | $99.01 | $117.97 | 803,600 | — | — |
| 2014-12-18 | $97.95 | $116.71 | 1,039,600 | — | — |
| 2014-12-17 | $94.48 | $112.57 | 1,931,500 | — | — |
| 2014-12-16 | $88.12 | $105.00 | 1,330,500 | — | — |
| 2014-12-15 | $93.91 | $111.89 | 836,900 | — | — |
| 2014-12-12 | $95.47 | $113.75 | 756,500 | — | — |
| 2014-12-11 | $97.55 | $116.23 | 1,494,200 | — | — |
| 2014-12-10 | $99.20 | $118.20 | 958,100 | — | — |
| 2014-12-09 | $103.62 | $123.46 | 845,100 | — | — |
| 2014-12-08 | $106.86 | $127.32 | 528,800 | — | — |
| 2014-12-05 | $109.41 | $130.36 | 483,800 | — | — |
| 2014-12-04 | $107.39 | $127.96 | 660,000 | — | — |
| 2014-12-03 | $108.72 | $129.54 | 599,800 | — | — |
| 2014-12-02 | $109.01 | $129.89 | 1,118,200 | — | — |
| 2014-12-01 | $110.30 | $130.28 | 960,800 | — | — |
| 2014-11-28 | $111.91 | $132.18 | 314,600 | — | — |
| 2014-11-26 | $108.91 | $128.64 | 839,000 | — | — |
| 2014-11-25 | $109.26 | $129.05 | 702,100 | — | — |
| 2014-11-24 | $109.06 | $128.81 | 1,506,500 | — | — |
| 2014-11-21 | $110.39 | $130.39 | 1,324,300 | — | — |
| 2014-11-20 | $110.38 | $130.37 | 2,663,000 | — | — |
| 2014-11-19 | $117.06 | $138.26 | 1,031,100 | — | — |
| 2014-11-18 | $116.07 | $137.09 | 1,230,400 | — | — |
| 2014-11-17 | $111.32 | $131.48 | 619,100 | — | — |
| 2014-11-14 | $112.80 | $133.23 | 281,100 | — | — |
| 2014-11-13 | $111.76 | $132.00 | 554,800 | — | — |
| 2014-11-12 | $112.71 | $133.13 | 396,200 | — | — |
| 2014-11-11 | $113.81 | $134.43 | 495,400 | — | — |
| 2014-11-10 | $111.96 | $132.24 | 471,800 | — | — |
| 2014-11-07 | $113.97 | $134.61 | 427,500 | — | — |
| 2014-11-06 | $113.57 | $134.14 | 515,600 | — | — |
| 2014-11-05 | $113.58 | $134.15 | 670,000 | — | — |
| 2014-11-04 | $116.34 | $137.41 | 734,400 | — | — |
| 2014-11-03 | $115.38 | $136.28 | 463,800 | — | — |
| 2014-10-31 | $116.92 | $138.10 | 783,900 | — | — |
| 2014-10-30 | $112.63 | $133.03 | 564,800 | — | — |
| 2014-10-29 | $110.84 | $130.92 | 686,900 | — | — |
| 2014-10-28 | $110.65 | $130.69 | 708,800 | — | — |
| 2014-10-27 | $107.86 | $127.40 | 645,400 | — | — |
| 2014-10-24 | $104.94 | $123.95 | 417,700 | — | — |
| 2014-10-23 | $102.52 | $121.09 | 478,700 | — | — |
| 2014-10-22 | $100.98 | $119.27 | 658,900 | — | — |
| 2014-10-21 | $101.39 | $119.76 | 914,000 | — | — |
| 2014-10-20 | $97.84 | $115.56 | 756,600 | — | — |
| 2014-10-17 | $97.97 | $115.72 | 646,500 | — | — |
| 2014-10-16 | $99.92 | $118.02 | 842,100 | — | — |
| 2014-10-15 | $99.47 | $117.49 | 1,198,600 | — | — |
| 2014-10-14 | $101.67 | $120.09 | 929,600 | — | — |
| 2014-10-13 | $99.85 | $117.94 | 600,400 | — | — |
| 2014-10-10 | $100.73 | $118.98 | 814,600 | — | — |
| 2014-10-09 | $106.34 | $125.60 | 429,800 | — | — |
| 2014-10-08 | $110.37 | $130.36 | 573,200 | — | — |
| 2014-10-07 | $109.88 | $129.78 | 737,600 | — | — |
| 2014-10-06 | $113.71 | $134.31 | 765,500 | — | — |
| 2014-10-03 | $112.76 | $133.19 | 1,235,800 | — | — |
| 2014-10-02 | $107.68 | $127.18 | 857,400 | — | — |
| 2014-10-01 | $107.16 | $126.57 | 1,027,100 | — | — |
| 2014-09-30 | $107.29 | $126.72 | 1,004,200 | — | — |
| 2014-09-29 | $105.09 | $124.13 | 429,800 | — | — |
| 2014-09-26 | $105.13 | $124.17 | 1,593,900 | — | — |
| 2014-09-25 | $105.92 | $125.11 | 1,553,900 | — | — |
| 2014-09-24 | $108.13 | $127.72 | 1,230,400 | — | — |
| 2014-09-23 | $110.51 | $130.53 | 584,900 | — | — |
| 2014-09-22 | $112.55 | $132.94 | 466,800 | — | — |
| 2014-09-19 | $116.18 | $137.22 | 801,400 | — | — |
| 2014-09-18 | $117.73 | $139.06 | 1,026,500 | — | — |
| 2014-09-17 | $113.24 | $133.75 | 1,113,500 | — | — |
| 2014-09-16 | $116.62 | $137.74 | 1,406,000 | — | — |
| 2014-09-15 | $122.10 | $144.22 | 657,200 | — | — |
| 2014-09-12 | $125.06 | $147.71 | 469,700 | — | — |
| 2014-09-11 | $125.74 | $148.52 | 584,800 | — | — |
| 2014-09-10 | $127.16 | $150.19 | 543,900 | — | — |
| 2014-09-09 | $125.76 | $148.54 | 642,700 | — | — |
| 2014-09-08 | $125.20 | $147.88 | 503,500 | — | — |
| 2014-09-05 | $124.75 | $147.35 | 439,500 | — | — |
| 2014-09-04 | $123.03 | $145.32 | 595,900 | — | — |
| 2014-09-03 | $123.17 | $145.48 | 487,600 | — | — |
| 2014-09-02 | $123.61 | $146.00 | 573,800 | — | — |
| 2014-08-29 | $122.98 | $145.26 | 339,800 | — | — |
| 2014-08-28 | $123.40 | $145.75 | 388,700 | — | — |
| 2014-08-27 | $124.60 | $147.17 | 630,200 | — | — |
| 2014-08-26 | $124.84 | $146.32 | 623,200 | — | — |
| 2014-08-25 | $125.96 | $147.63 | 460,300 | — | — |
| 2014-08-22 | $127.44 | $149.37 | 340,400 | — | — |
| 2014-08-21 | $127.48 | $149.41 | 335,800 | — | — |
| 2014-08-20 | $128.22 | $150.28 | 374,500 | — | — |
| 2014-08-19 | $128.37 | $150.46 | 459,200 | — | — |
| 2014-08-18 | $129.54 | $151.83 | 565,900 | — | — |
| 2014-08-15 | $125.38 | $146.95 | 428,000 | — | — |
| 2014-08-14 | $125.69 | $147.32 | 745,900 | — | — |
| 2014-08-13 | $124.05 | $145.39 | 821,900 | — | — |
| 2014-08-12 | $126.61 | $148.39 | 719,100 | — | — |
| 2014-08-11 | $127.77 | $149.75 | 661,000 | — | — |
| 2014-08-08 | $133.60 | $156.59 | 1,394,000 | — | — |
| 2014-08-07 | $127.36 | $149.27 | 2,850,700 | — | — |
| 2014-08-06 | $150.92 | $176.89 | 326,300 | — | — |
| 2014-08-05 | $151.37 | $177.41 | 333,400 | — | — |
| 2014-08-04 | $151.03 | $177.02 | 266,800 | — | — |
| 2014-08-01 | $152.52 | $178.76 | 227,400 | — | — |
| 2014-07-31 | $151.87 | $178.00 | 299,200 | — | — |
| 2014-07-30 | $153.41 | $179.81 | 283,900 | — | — |
| 2014-07-29 | $153.60 | $180.03 | 312,300 | — | — |
| 2014-07-28 | $154.35 | $180.91 | 383,400 | — | — |
| 2014-07-25 | $155.67 | $182.45 | 245,000 | — | — |
| 2014-07-24 | $156.22 | $183.10 | 323,300 | — | — |
| 2014-07-23 | $156.77 | $183.74 | 286,100 | — | — |
| 2014-07-22 | $156.11 | $182.97 | 240,700 | — | — |
| 2014-07-21 | $155.19 | $181.89 | 370,000 | — | — |
| 2014-07-18 | $154.26 | $180.80 | 349,600 | — | — |
| 2014-07-17 | $152.88 | $179.18 | 615,100 | — | — |
| 2014-07-16 | $152.31 | $178.52 | 440,800 | — | — |
| 2014-07-15 | $150.12 | $175.95 | 657,800 | — | — |
| 2014-07-14 | $145.53 | $170.57 | 171,400 | — | — |
| 2014-07-11 | $144.21 | $169.02 | 215,100 | — | — |
| 2014-07-10 | $144.48 | $169.34 | 219,100 | — | — |
| 2014-07-09 | $144.05 | $168.83 | 195,000 | — | — |
| 2014-07-08 | $144.02 | $168.80 | 240,300 | — | — |
| 2014-07-07 | $144.54 | $169.41 | 234,800 | — | — |
| 2014-07-03 | $145.20 | $170.18 | 217,700 | — | — |
| 2014-07-02 | $144.62 | $169.50 | 292,600 | — | — |
| 2014-07-01 | $144.05 | $168.83 | 188,300 | — | — |
| 2014-06-30 | $142.57 | $167.10 | 195,800 | — | — |
| 2014-06-27 | $142.99 | $167.59 | 442,400 | — | — |
| 2014-06-26 | $142.45 | $166.96 | 161,600 | — | — |
| 2014-06-25 | $143.36 | $168.03 | 143,800 | — | — |
| 2014-06-24 | $142.21 | $166.68 | 223,700 | — | — |
| 2014-06-23 | $142.11 | $166.56 | 295,500 | — | — |
| 2014-06-20 | $143.11 | $167.73 | 257,900 | — | — |
| 2014-06-19 | $143.68 | $168.40 | 309,700 | — | — |
| 2014-06-18 | $143.00 | $167.60 | 237,800 | — | — |
| 2014-06-17 | $139.46 | $163.45 | 173,700 | — | — |
| 2014-06-16 | $138.61 | $162.46 | 305,900 | — | — |
| 2014-06-13 | $140.13 | $164.24 | 254,600 | — | — |
| 2014-06-12 | $140.09 | $164.19 | 416,900 | — | — |
| 2014-06-11 | $138.79 | $162.67 | 216,300 | — | — |
| 2014-06-10 | $141.09 | $165.37 | 200,000 | — | — |
| 2014-06-09 | $142.54 | $167.06 | 209,500 | — | — |
| 2014-06-06 | $143.17 | $167.80 | 289,800 | — | — |
| 2014-06-05 | $141.40 | $165.73 | 210,500 | — | — |
| 2014-06-04 | $140.64 | $164.84 | 300,800 | — | — |
| 2014-06-03 | $142.24 | $166.71 | 174,800 | — | — |
| 2014-06-02 | $142.56 | $167.09 | 306,600 | — | — |
| 2014-05-30 | $142.93 | $167.52 | 382,400 | — | — |
| 2014-05-29 | $143.59 | $168.30 | 540,700 | — | — |
| 2014-05-28 | $139.50 | $163.50 | 365,600 | — | — |
| 2014-05-27 | $136.41 | $158.75 | 385,000 | — | — |
| 2014-05-23 | $136.70 | $159.09 | 428,800 | — | — |
| 2014-05-22 | $135.14 | $157.28 | 251,000 | — | — |
| 2014-05-21 | $135.39 | $157.57 | 229,700 | — | — |
| 2014-05-20 | $137.34 | $159.84 | 380,100 | — | — |
| 2014-05-19 | $137.22 | $159.70 | 221,700 | — | — |
| 2014-05-16 | $136.17 | $158.48 | 275,900 | — | — |
| 2014-05-15 | $137.25 | $159.73 | 304,700 | — | — |
| 2014-05-14 | $138.53 | $161.22 | 260,500 | — | — |
| 2014-05-13 | $138.85 | $161.59 | 273,400 | — | — |
| 2014-05-12 | $139.97 | $162.90 | 308,500 | — | — |
| 2014-05-09 | $140.12 | $163.07 | 709,800 | — | — |
| 2014-05-08 | $138.40 | $161.07 | 525,800 | — | — |
| 2014-05-07 | $132.27 | $153.94 | 653,100 | — | — |
| 2014-05-06 | $132.75 | $154.50 | 537,700 | — | — |
| 2014-05-05 | $133.94 | $155.88 | 291,500 | — | — |
| 2014-05-02 | $136.38 | $158.72 | 353,900 | — | — |
| 2014-05-01 | $136.49 | $158.85 | 394,600 | — | — |
| 2014-04-30 | $135.28 | $157.44 | 306,700 | — | — |
| 2014-04-29 | $135.87 | $158.13 | 251,600 | — | — |
| 2014-04-28 | $133.83 | $155.75 | 268,100 | — | — |
| 2014-04-25 | $133.63 | $155.52 | 352,500 | — | — |
| 2014-04-24 | $137.91 | $160.50 | 436,600 | — | — |
| 2014-04-23 | $137.10 | $159.56 | 471,200 | — | — |
| 2014-04-22 | $137.84 | $160.42 | 288,900 | — | — |
| 2014-04-21 | $138.15 | $160.78 | 251,900 | — | — |
| 2014-04-17 | $137.53 | $160.06 | 448,600 | — | — |
| 2014-04-16 | $140.38 | $163.38 | 542,400 | — | — |
| 2014-04-15 | $138.19 | $160.83 | 541,600 | — | — |
| 2014-04-14 | $141.54 | $164.73 | 266,900 | — | — |
| 2014-04-11 | $144.97 | $168.72 | 293,500 | — | — |
| 2014-04-10 | $144.38 | $168.03 | 416,500 | — | — |
| 2014-04-09 | $147.35 | $171.49 | 447,800 | — | — |
| 2014-04-08 | $145.22 | $169.01 | 770,100 | — | — |
| 2014-04-07 | $146.11 | $170.04 | 609,900 | — | — |
| 2014-04-04 | $146.46 | $170.45 | 419,500 | — | — |
| 2014-04-03 | $146.65 | $170.67 | 444,000 | — | — |
| 2014-04-02 | $145.81 | $169.69 | 321,800 | — | — |
| 2014-04-01 | $145.49 | $169.32 | 323,800 | — | — |
| 2014-03-31 | $145.19 | $168.97 | 540,200 | — | — |
| 2014-03-28 | $141.67 | $164.88 | 852,000 | — | — |
| 2014-03-27 | $135.67 | $157.89 | 324,500 | — | — |
| 2014-03-26 | $137.65 | $160.20 | 426,000 | — | — |
| 2014-03-25 | $135.66 | $157.88 | 488,400 | — | — |
| 2014-03-24 | $133.95 | $155.89 | 453,300 | — | — |
| 2014-03-21 | $135.58 | $157.79 | 417,300 | — | — |
| 2014-03-20 | $136.13 | $158.43 | 327,000 | — | — |
| 2014-03-19 | $133.98 | $155.93 | 388,100 | — | — |
| 2014-03-18 | $135.84 | $158.09 | 458,200 | — | — |
| 2014-03-17 | $135.66 | $157.88 | 523,500 | — | — |
| 2014-03-14 | $133.34 | $155.18 | 589,300 | — | — |
| 2014-03-13 | $129.94 | $151.23 | 668,600 | — | — |
| 2014-03-12 | $129.06 | $150.20 | 865,500 | — | — |
| 2014-03-11 | $126.82 | $147.59 | 629,500 | — | — |
| 2014-03-10 | $124.73 | $145.16 | 588,500 | — | — |
| 2014-03-07 | $125.62 | $146.20 | 727,800 | — | — |
| 2014-03-06 | $124.50 | $144.89 | 1,900,600 | — | — |
| 2014-03-05 | $134.87 | $156.96 | 326,200 | — | — |
| 2014-03-04 | $137.56 | $160.09 | 276,200 | — | — |
| 2014-03-03 | $134.93 | $157.03 | 334,100 | — | — |
| 2014-02-28 | $135.46 | $157.65 | 338,000 | — | — |
| 2014-02-27 | $134.55 | $156.59 | 399,800 | — | — |
| 2014-02-26 | $135.65 | $157.87 | 508,600 | — | — |
| 2014-02-25 | $136.37 | $157.59 | 499,200 | — | — |
| 2014-02-24 | $137.58 | $158.99 | 392,300 | — | — |
| 2014-02-21 | $138.15 | $159.65 | 401,500 | — | — |
| 2014-02-20 | $139.93 | $161.71 | 669,900 | — | — |
| 2014-02-19 | $139.58 | $161.30 | 445,000 | — | — |
| 2014-02-18 | $143.75 | $166.12 | 477,100 | — | — |
| 2014-02-14 | $145.10 | $167.68 | 717,800 | — | — |
| 2014-02-13 | $141.62 | $163.66 | 1,391,100 | — | — |
| 2014-02-12 | $134.20 | $155.08 | 408,100 | — | — |
| 2014-02-11 | $132.45 | $153.06 | 627,300 | — | — |
| 2014-02-10 | $131.90 | $152.43 | 609,600 | — | — |
| 2014-02-07 | $130.93 | $151.30 | 618,000 | — | — |
| 2014-02-06 | $128.16 | $148.10 | 447,400 | — | — |
| 2014-02-05 | $128.78 | $148.82 | 338,500 | — | — |
| 2014-02-04 | $129.22 | $149.33 | 544,000 | — | — |
| 2014-02-03 | $125.15 | $144.63 | 618,700 | — | — |
| 2014-01-31 | $130.70 | $151.04 | 418,400 | — | — |
| 2014-01-30 | $130.96 | $151.34 | 502,200 | — | — |
| 2014-01-29 | $129.79 | $149.99 | 755,700 | — | — |
| 2014-01-28 | $133.87 | $154.70 | 1,022,400 | — | — |
| 2014-01-27 | $130.21 | $150.47 | 893,300 | — | — |
| 2014-01-24 | $136.97 | $158.28 | 931,100 | — | — |
| 2014-01-23 | $140.93 | $162.86 | 1,185,700 | — | — |
| 2014-01-22 | $147.13 | $170.03 | 505,500 | — | — |
| 2014-01-21 | $146.66 | $169.48 | 369,200 | — | — |
| 2014-01-17 | $146.40 | $169.18 | 853,300 | — | — |
| 2014-01-16 | $151.12 | $174.64 | 793,200 | — | — |
| 2014-01-15 | $158.27 | $182.90 | 419,200 | — | — |
| 2014-01-14 | $155.00 | $179.12 | 631,100 | — | — |
| 2014-01-13 | $154.94 | $179.05 | 239,300 | — | — |
| 2014-01-10 | $158.65 | $183.34 | 252,800 | — | — |
| 2014-01-09 | $157.69 | $182.23 | 390,100 | — | — |
| 2014-01-08 | $158.47 | $183.13 | 326,200 | — | — |
| 2014-01-07 | $161.11 | $186.18 | 253,800 | — | — |
| 2014-01-06 | $160.13 | $185.05 | 221,700 | — | — |
| 2014-01-03 | $160.20 | $185.13 | 178,200 | — | — |
| 2014-01-02 | $158.37 | $183.01 | 161,400 | — | — |