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
- 2000-03-27 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 | $95.30 | $99.90 | 437,076 | — | — |
| 2014-12-30 | $96.92 | $101.60 | 304,874 | — | — |
| 2014-12-29 | $97.38 | $102.08 | 290,305 | — | — |
| 2014-12-26 | $98.08 | $102.82 | 191,693 | — | — |
| 2014-12-24 | $98.00 | $102.73 | 135,979 | — | — |
| 2014-12-23 | $98.03 | $102.76 | 688,665 | — | — |
| 2014-12-22 | $97.32 | $102.02 | 307,302 | — | — |
| 2014-12-19 | $97.53 | $102.24 | 893,578 | — | — |
| 2014-12-18 | $97.68 | $102.40 | 544,996 | — | — |
| 2014-12-17 | $95.44 | $100.05 | 413,603 | — | — |
| 2014-12-16 | $94.14 | $98.69 | 867,137 | — | — |
| 2014-12-15 | $93.23 | $97.73 | 774,461 | — | — |
| 2014-12-12 | $93.07 | $97.56 | 414,952 | — | — |
| 2014-12-11 | $94.60 | $99.16 | 465,270 | — | — |
| 2014-12-10 | $94.52 | $99.09 | 487,664 | — | — |
| 2014-12-09 | $95.02 | $99.61 | 458,660 | — | — |
| 2014-12-08 | $95.21 | $99.81 | 650,083 | — | — |
| 2014-12-05 | $95.51 | $100.12 | 985,714 | — | — |
| 2014-12-04 | $95.55 | $100.17 | 1,176,868 | — | — |
| 2014-12-03 | $97.07 | $101.76 | 478,490 | — | — |
| 2014-12-02 | $96.63 | $101.29 | 819,518 | — | — |
| 2014-12-01 | $97.13 | $101.82 | 615,549 | — | — |
| 2014-11-28 | $96.38 | $101.04 | 301,367 | — | — |
| 2014-11-26 | $95.92 | $100.55 | 587,894 | — | — |
| 2014-11-25 | $95.21 | $99.81 | 896,006 | — | — |
| 2014-11-24 | $94.40 | $98.96 | 703,234 | — | — |
| 2014-11-21 | $93.22 | $97.73 | 537,577 | — | — |
| 2014-11-20 | $91.96 | $96.41 | 618,382 | — | — |
| 2014-11-19 | $92.24 | $96.69 | 955,632 | — | — |
| 2014-11-18 | $92.31 | $96.76 | 1,159,870 | — | — |
| 2014-11-17 | $92.26 | $96.72 | 637,537 | — | — |
| 2014-11-14 | $93.36 | $97.48 | 1,152,855 | — | — |
| 2014-11-13 | $95.23 | $99.44 | 1,337,399 | — | — |
| 2014-11-12 | $92.76 | $96.85 | 1,166,750 | — | — |
| 2014-11-11 | $92.51 | $96.59 | 837,189 | — | — |
| 2014-11-10 | $92.72 | $96.81 | 882,651 | — | — |
| 2014-11-07 | $91.55 | $95.59 | 459,469 | — | — |
| 2014-11-06 | $91.39 | $95.43 | 651,432 | — | — |
| 2014-11-05 | $90.49 | $94.48 | 707,416 | — | — |
| 2014-11-04 | $91.09 | $95.11 | 436,941 | — | — |
| 2014-11-03 | $90.83 | $94.84 | 615,684 | — | — |
| 2014-10-31 | $90.92 | $94.93 | 663,034 | — | — |
| 2014-10-30 | $89.64 | $93.59 | 408,207 | — | — |
| 2014-10-29 | $89.34 | $93.28 | 615,953 | — | — |
| 2014-10-28 | $89.74 | $93.70 | 453,669 | — | — |
| 2014-10-27 | $89.70 | $93.65 | 253,207 | — | — |
| 2014-10-24 | $89.40 | $93.34 | 312,698 | — | — |
| 2014-10-23 | $88.70 | $92.61 | 358,834 | — | — |
| 2014-10-22 | $88.04 | $91.92 | 276,950 | — | — |
| 2014-10-21 | $88.21 | $92.10 | 464,191 | — | — |
| 2014-10-20 | $87.26 | $91.12 | 397,281 | — | — |
| 2014-10-17 | $85.43 | $89.20 | 392,964 | — | — |
| 2014-10-16 | $84.84 | $88.58 | 768,256 | — | — |
| 2014-10-15 | $84.46 | $88.18 | 866,193 | — | — |
| 2014-10-14 | $84.23 | $87.94 | 922,176 | — | — |
| 2014-10-13 | $82.68 | $86.33 | 612,446 | — | — |
| 2014-10-10 | $84.01 | $87.72 | 781,611 | — | — |
| 2014-10-09 | $84.48 | $88.21 | 767,176 | — | — |
| 2014-10-08 | $86.53 | $90.35 | 1,356,285 | — | — |
| 2014-10-07 | $85.89 | $89.68 | 683,673 | — | — |
| 2014-10-06 | $86.32 | $90.13 | 1,288,970 | — | — |
| 2014-10-03 | $87.58 | $91.44 | 1,155,688 | — | — |
| 2014-10-02 | $88.74 | $92.66 | 774,866 | — | — |
| 2014-10-01 | $90.53 | $94.53 | 571,167 | — | — |
| 2014-09-30 | $91.33 | $95.36 | 726,976 | — | — |
| 2014-09-29 | $92.10 | $96.16 | 457,851 | — | — |
| 2014-09-26 | $91.58 | $95.62 | 600,170 | — | — |
| 2014-09-25 | $91.21 | $95.23 | 567,255 | — | — |
| 2014-09-24 | $92.41 | $96.49 | 646,846 | — | — |
| 2014-09-23 | $91.33 | $95.36 | 937,150 | — | — |
| 2014-09-22 | $92.60 | $96.69 | 590,862 | — | — |
| 2014-09-19 | $92.42 | $96.50 | 960,758 | — | — |
| 2014-09-18 | $92.70 | $96.79 | 433,838 | — | — |
| 2014-09-17 | $91.92 | $95.98 | 479,165 | — | — |
| 2014-09-16 | $92.34 | $96.42 | 533,664 | — | — |
| 2014-09-15 | $91.07 | $95.09 | 219,617 | — | — |
| 2014-09-12 | $90.99 | $95.01 | 226,227 | — | — |
| 2014-09-11 | $91.61 | $95.65 | 218,943 | — | — |
| 2014-09-10 | $91.26 | $95.29 | 244,034 | — | — |
| 2014-09-09 | $91.02 | $95.03 | 369,221 | — | — |
| 2014-09-08 | $91.43 | $95.47 | 422,642 | — | — |
| 2014-09-05 | $91.90 | $95.95 | 305,818 | — | — |
| 2014-09-04 | $91.38 | $95.41 | 585,196 | — | — |
| 2014-09-03 | $90.70 | $94.71 | 441,798 | — | — |
| 2014-09-02 | $90.22 | $94.20 | 720,501 | — | — |
| 2014-08-29 | $90.08 | $94.06 | 656,423 | — | — |
| 2014-08-28 | $90.03 | $94.00 | 596,258 | — | — |
| 2014-08-27 | $90.95 | $94.96 | 603,543 | — | — |
| 2014-08-26 | $89.81 | $93.78 | 704,448 | — | — |
| 2014-08-25 | $91.05 | $95.06 | 1,017,686 | — | — |
| 2014-08-22 | $89.71 | $93.67 | 609,343 | — | — |
| 2014-08-21 | $89.28 | $93.22 | 595,314 | — | — |
| 2014-08-20 | $88.84 | $92.76 | 641,045 | — | — |
| 2014-08-19 | $88.35 | $92.25 | 455,153 | — | — |
| 2014-08-18 | $89.13 | $93.06 | 535,823 | — | — |
| 2014-08-15 | $88.81 | $92.35 | 1,534,757 | — | — |
| 2014-08-14 | $88.50 | $92.01 | 426,419 | — | — |
| 2014-08-13 | $87.27 | $90.74 | 529,483 | — | — |
| 2014-08-12 | $85.96 | $89.38 | 466,754 | — | — |
| 2014-08-11 | $86.59 | $90.03 | 540,140 | — | — |
| 2014-08-08 | $85.97 | $89.39 | 597,067 | — | — |
| 2014-08-07 | $85.72 | $89.13 | 496,972 | — | — |
| 2014-08-06 | $86.48 | $89.92 | 388,107 | — | — |
| 2014-08-05 | $86.29 | $89.73 | 450,566 | — | — |
| 2014-08-04 | $86.61 | $90.06 | 808,186 | — | — |
| 2014-08-01 | $87.92 | $91.42 | 1,228,130 | — | — |
| 2014-07-31 | $85.07 | $88.45 | 1,048,578 | — | — |
| 2014-07-30 | $87.44 | $90.91 | 1,244,048 | — | — |
| 2014-07-29 | $85.30 | $88.69 | 974,518 | — | — |
| 2014-07-28 | $86.25 | $89.68 | 345,209 | — | — |
| 2014-07-25 | $86.95 | $90.41 | 626,745 | — | — |
| 2014-07-24 | $88.41 | $91.92 | 1,042,103 | — | — |
| 2014-07-23 | $87.52 | $91.01 | 611,502 | — | — |
| 2014-07-22 | $86.28 | $89.71 | 874,422 | — | — |
| 2014-07-21 | $87.12 | $90.59 | 532,585 | — | — |
| 2014-07-18 | $88.34 | $91.85 | 1,071,376 | — | — |
| 2014-07-17 | $88.17 | $91.68 | 660,201 | — | — |
| 2014-07-16 | $88.96 | $92.50 | 1,079,470 | — | — |
| 2014-07-15 | $90.51 | $94.11 | 1,082,842 | — | — |
| 2014-07-14 | $91.18 | $94.80 | 457,311 | — | — |
| 2014-07-11 | $90.79 | $94.40 | 433,434 | — | — |
| 2014-07-10 | $90.81 | $94.42 | 380,688 | — | — |
| 2014-07-09 | $90.63 | $94.23 | 373,268 | — | — |
| 2014-07-08 | $89.99 | $93.56 | 649,544 | — | — |
| 2014-07-07 | $89.81 | $93.38 | 286,797 | — | — |
| 2014-07-03 | $90.21 | $93.80 | 363,960 | — | — |
| 2014-07-02 | $89.99 | $93.56 | 443,147 | — | — |
| 2014-07-01 | $90.84 | $94.45 | 839,753 | — | — |
| 2014-06-30 | $90.46 | $94.06 | 599,631 | — | — |
| 2014-06-27 | $90.30 | $93.90 | 722,255 | — | — |
| 2014-06-26 | $89.34 | $92.89 | 479,570 | — | — |
| 2014-06-25 | $89.07 | $92.62 | 648,869 | — | — |
| 2014-06-24 | $89.23 | $92.78 | 1,073,130 | — | — |
| 2014-06-23 | $90.00 | $93.58 | 535,418 | — | — |
| 2014-06-20 | $90.59 | $94.19 | 1,022,812 | — | — |
| 2014-06-19 | $90.18 | $93.76 | 369,491 | — | — |
| 2014-06-18 | $89.38 | $92.94 | 724,548 | — | — |
| 2014-06-17 | $89.07 | $92.61 | 603,408 | — | — |
| 2014-06-16 | $87.95 | $91.45 | 492,250 | — | — |
| 2014-06-13 | $88.29 | $91.80 | 630,658 | — | — |
| 2014-06-12 | $87.81 | $91.30 | 489,552 | — | — |
| 2014-06-11 | $87.72 | $91.21 | 484,021 | — | — |
| 2014-06-10 | $87.58 | $91.06 | 380,688 | — | — |
| 2014-06-09 | $87.92 | $91.41 | 689,204 | — | — |
| 2014-06-06 | $87.36 | $90.84 | 425,610 | — | — |
| 2014-06-05 | $86.26 | $89.69 | 670,318 | — | — |
| 2014-06-04 | $86.05 | $89.47 | 411,580 | — | — |
| 2014-06-03 | $85.17 | $88.55 | 378,529 | — | — |
| 2014-06-02 | $85.46 | $88.86 | 300,962 | — | — |
| 2014-05-30 | $85.99 | $89.41 | 613,660 | — | — |
| 2014-05-29 | $85.53 | $88.93 | 546,075 | — | — |
| 2014-05-28 | $84.64 | $88.01 | 409,152 | — | — |
| 2014-05-27 | $85.02 | $88.40 | 523,412 | — | — |
| 2014-05-23 | $84.67 | $88.04 | 311,889 | — | — |
| 2014-05-22 | $84.24 | $87.59 | 429,117 | — | — |
| 2014-05-21 | $84.42 | $87.78 | 532,855 | — | — |
| 2014-05-20 | $83.93 | $87.27 | 721,985 | — | — |
| 2014-05-19 | $84.32 | $87.68 | 605,027 | — | — |
| 2014-05-16 | $84.18 | $87.14 | 581,419 | — | — |
| 2014-05-15 | $84.26 | $87.23 | 739,522 | — | — |
| 2014-05-14 | $84.43 | $87.40 | 730,349 | — | — |
| 2014-05-13 | $85.56 | $88.57 | 739,117 | — | — |
| 2014-05-12 | $85.91 | $88.93 | 636,998 | — | — |
| 2014-05-09 | $85.71 | $88.72 | 801,846 | — | — |
| 2014-05-08 | $85.63 | $88.65 | 938,095 | — | — |
| 2014-05-07 | $86.03 | $89.05 | 733,451 | — | — |
| 2014-05-06 | $84.95 | $87.94 | 1,326,876 | — | — |
| 2014-05-05 | $85.74 | $88.76 | 729,404 | — | — |
| 2014-05-02 | $85.81 | $88.83 | 1,390,010 | — | — |
| 2014-05-01 | $84.48 | $87.45 | 2,332,691 | — | — |
| 2014-04-30 | $82.79 | $85.71 | 6,943,843 | — | — |
| 2014-04-29 | $72.43 | $74.98 | 1,046,419 | — | — |
| 2014-04-28 | $72.54 | $75.09 | 944,840 | — | — |
| 2014-04-25 | $73.17 | $75.74 | 511,271 | — | — |
| 2014-04-24 | $73.12 | $75.69 | 388,377 | — | — |
| 2014-04-23 | $72.90 | $75.46 | 434,108 | — | — |
| 2014-04-22 | $73.42 | $76.00 | 700,401 | — | — |
| 2014-04-21 | $72.88 | $75.44 | 415,222 | — | — |
| 2014-04-17 | $72.94 | $75.50 | 383,116 | — | — |
| 2014-04-16 | $73.16 | $75.73 | 238,099 | — | — |
| 2014-04-15 | $72.12 | $74.66 | 459,874 | — | — |
| 2014-04-14 | $71.85 | $74.38 | 533,530 | — | — |
| 2014-04-11 | $71.58 | $74.10 | 716,724 | — | — |
| 2014-04-10 | $72.76 | $75.32 | 630,792 | — | — |
| 2014-04-09 | $72.79 | $75.35 | 543,107 | — | — |
| 2014-04-08 | $72.82 | $75.38 | 745,053 | — | — |
| 2014-04-07 | $72.87 | $75.43 | 542,028 | — | — |
| 2014-04-04 | $72.98 | $75.55 | 697,298 | — | — |
| 2014-04-03 | $73.07 | $75.64 | 633,625 | — | — |
| 2014-04-02 | $73.42 | $76.00 | 929,731 | — | — |
| 2014-04-01 | $74.06 | $76.67 | 1,011,210 | — | — |
| 2014-03-31 | $74.68 | $77.31 | 693,926 | — | — |
| 2014-03-28 | $73.59 | $76.18 | 679,491 | — | — |
| 2014-03-27 | $73.68 | $76.28 | 1,114,409 | — | — |
| 2014-03-26 | $74.69 | $77.32 | 1,531,655 | — | — |
| 2014-03-25 | $72.76 | $75.32 | 1,182,938 | — | — |
| 2014-03-24 | $72.96 | $75.53 | 811,828 | — | — |
| 2014-03-21 | $72.03 | $74.57 | 1,022,272 | — | — |
| 2014-03-20 | $71.46 | $73.98 | 855,266 | — | — |
| 2014-03-19 | $70.48 | $72.96 | 579,261 | — | — |
| 2014-03-18 | $70.70 | $73.19 | 356,001 | — | — |
| 2014-03-17 | $70.22 | $72.69 | 486,719 | — | — |
| 2014-03-14 | $69.76 | $72.22 | 492,115 | — | — |
| 2014-03-13 | $69.25 | $71.69 | 863,225 | — | — |
| 2014-03-12 | $69.77 | $72.23 | 894,927 | — | — |
| 2014-03-11 | $70.56 | $73.04 | 569,683 | — | — |
| 2014-03-10 | $70.66 | $73.15 | 391,075 | — | — |
| 2014-03-07 | $70.53 | $73.01 | 745,997 | — | — |
| 2014-03-06 | $70.42 | $72.89 | 713,486 | — | — |
| 2014-03-05 | $69.59 | $72.04 | 914,892 | — | — |
| 2014-03-04 | $69.80 | $72.26 | 1,030,636 | — | — |
| 2014-03-03 | $70.82 | $73.32 | 615,279 | — | — |
| 2014-02-28 | $72.16 | $74.70 | 709,439 | — | — |
| 2014-02-27 | $71.68 | $74.21 | 703,369 | — | — |
| 2014-02-26 | $70.78 | $73.27 | 797,529 | — | — |
| 2014-02-25 | $71.13 | $73.64 | 964,670 | — | — |
| 2014-02-24 | $70.80 | $73.29 | 651,162 | — | — |
| 2014-02-21 | $70.66 | $73.15 | 585,196 | — | — |
| 2014-02-20 | $71.48 | $74.00 | 693,656 | — | — |
| 2014-02-19 | $71.26 | $73.77 | 1,381,781 | — | — |
| 2014-02-18 | $71.52 | $74.04 | 680,436 | — | — |
| 2014-02-14 | $72.08 | $74.23 | 983,961 | — | — |
| 2014-02-13 | $71.38 | $73.51 | 979,509 | — | — |
| 2014-02-12 | $69.73 | $71.81 | 1,307,856 | — | — |
| 2014-02-11 | $70.42 | $72.52 | 1,153,125 | — | — |
| 2014-02-10 | $71.39 | $73.52 | 927,842 | — | — |
| 2014-02-07 | $70.30 | $72.40 | 940,793 | — | — |
| 2014-02-06 | $70.58 | $72.69 | 588,434 | — | — |
| 2014-02-05 | $69.76 | $71.85 | 1,210,458 | — | — |
| 2014-02-04 | $69.99 | $72.08 | 1,574,013 | — | — |
| 2014-02-03 | $68.61 | $70.66 | 2,321,629 | — | — |
| 2014-01-31 | $70.05 | $72.14 | 1,630,941 | — | — |
| 2014-01-30 | $70.43 | $72.53 | 1,832,886 | — | — |
| 2014-01-29 | $70.93 | $73.05 | 2,974,005 | — | — |
| 2014-01-28 | $75.76 | $78.02 | 970,471 | — | — |
| 2014-01-27 | $74.63 | $76.85 | 957,250 | — | — |
| 2014-01-24 | $75.66 | $77.92 | 926,089 | — | — |
| 2014-01-23 | $78.03 | $80.36 | 812,233 | — | — |
| 2014-01-22 | $79.08 | $81.44 | 556,867 | — | — |
| 2014-01-21 | $78.81 | $81.17 | 736,284 | — | — |
| 2014-01-17 | $78.52 | $80.87 | 540,544 | — | — |
| 2014-01-16 | $79.04 | $81.40 | 495,083 | — | — |
| 2014-01-15 | $79.33 | $81.70 | 917,185 | — | — |
| 2014-01-14 | $78.55 | $80.90 | 685,967 | — | — |
| 2014-01-13 | $77.83 | $80.15 | 349,121 | — | — |
| 2014-01-10 | $78.95 | $81.31 | 555,114 | — | — |
| 2014-01-09 | $78.42 | $80.76 | 654,805 | — | — |
| 2014-01-08 | $78.02 | $80.35 | 522,198 | — | — |
| 2014-01-07 | $78.25 | $80.59 | 765,962 | — | — |
| 2014-01-06 | $78.38 | $80.72 | 537,442 | — | — |
| 2014-01-03 | $78.55 | $80.90 | 636,998 | — | — |
| 2014-01-02 | $79.45 | $81.82 | 675,309 | — | — |