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
- 2010-10-15 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 | $92.10 | $92.10 | 600 | — | — |
| 2014-12-30 | $91.80 | $91.80 | 940 | — | — |
| 2014-12-29 | $88.70 | $88.70 | 960 | — | — |
| 2014-12-26 | $92.30 | $92.30 | 990 | — | — |
| 2014-12-24 | $93.10 | $93.10 | 240 | — | — |
| 2014-12-23 | $98.00 | $98.00 | 550 | — | — |
| 2014-12-22 | $99.50 | $99.50 | 680 | — | — |
| 2014-12-19 | $100.00 | $100.00 | 170 | — | — |
| 2014-12-18 | $98.40 | $98.40 | 220 | — | — |
| 2014-12-17 | $97.20 | $97.20 | 290 | — | — |
| 2014-12-16 | $101.40 | $101.40 | 480 | — | — |
| 2014-12-15 | $103.50 | $103.50 | 370 | — | — |
| 2014-12-12 | $102.40 | $102.40 | 140 | — | — |
| 2014-12-11 | $101.00 | $101.00 | 160 | — | — |
| 2014-12-10 | $102.20 | $102.20 | 1,190 | — | — |
| 2014-12-09 | $105.10 | $105.10 | 520 | — | — |
| 2014-12-08 | $104.70 | $104.70 | 480 | — | — |
| 2014-12-05 | $99.40 | $99.40 | 140 | — | — |
| 2014-12-04 | $99.20 | $99.20 | 890 | — | — |
| 2014-12-03 | $93.80 | $93.80 | 990 | — | — |
| 2014-12-02 | $89.10 | $89.10 | 610 | — | — |
| 2014-12-01 | $90.10 | $90.10 | 450 | — | — |
| 2014-11-28 | $92.00 | $92.00 | 400 | — | — |
| 2014-11-26 | $89.00 | $89.00 | 1,840 | — | — |
| 2014-11-25 | $87.40 | $87.40 | 600 | — | — |
| 2014-11-24 | $89.70 | $89.70 | 830 | — | — |
| 2014-11-21 | $92.60 | $92.60 | 1,100 | — | — |
| 2014-11-20 | $94.90 | $94.90 | 1,230 | — | — |
| 2014-11-19 | $95.00 | $95.00 | 330 | — | — |
| 2014-11-18 | $95.80 | $95.80 | 480 | — | — |
| 2014-11-17 | $97.40 | $97.40 | 1,060 | — | — |
| 2014-11-14 | $99.60 | $99.60 | 2,100 | — | — |
| 2014-11-13 | $100.70 | $100.70 | 3,170 | — | — |
| 2014-11-12 | $100.00 | $100.00 | 3,000 | — | — |
| 2014-11-11 | $102.40 | $102.40 | 2,180 | — | — |
| 2014-11-10 | $103.60 | $103.60 | 2,210 | — | — |
| 2014-11-07 | $105.00 | $105.00 | 2,280 | — | — |
| 2014-11-06 | $105.10 | $105.10 | 1,570 | — | — |
| 2014-11-05 | $107.60 | $107.60 | 2,540 | — | — |
| 2014-11-04 | $111.10 | $111.10 | 260 | — | — |
| 2014-11-03 | $111.50 | $111.50 | 390 | — | — |
| 2014-10-31 | $114.30 | $114.30 | 390 | — | — |
| 2014-10-30 | $109.20 | $109.20 | 600 | — | — |
| 2014-10-29 | $111.80 | $111.80 | 250 | — | — |
| 2014-10-28 | $113.00 | $113.00 | 60 | — | — |
| 2014-10-27 | $112.60 | $112.60 | 470 | — | — |
| 2014-10-24 | $116.90 | $116.90 | 130 | — | — |
| 2014-10-23 | $116.30 | $116.30 | 290 | — | — |
| 2014-10-22 | $119.20 | $119.20 | 920 | — | — |
| 2014-10-21 | $117.70 | $117.70 | 1,860 | — | — |
| 2014-10-20 | $114.90 | $114.90 | 730 | — | — |
| 2014-10-17 | $115.20 | $115.20 | 1,260 | — | — |
| 2014-10-16 | $112.90 | $112.90 | 130 | — | — |
| 2014-10-15 | $113.60 | $113.60 | 500 | — | — |
| 2014-10-14 | $111.50 | $111.50 | 640 | — | — |
| 2014-10-13 | $120.40 | $120.40 | 400 | — | — |
| 2014-10-10 | $127.40 | $127.40 | 710 | — | — |
| 2014-10-09 | $129.80 | $129.80 | 60 | — | — |
| 2014-10-08 | $129.90 | $129.90 | 50 | — | — |
| 2014-10-07 | $129.70 | $129.70 | 510 | — | — |
| 2014-10-06 | $130.70 | $130.70 | 480 | — | — |
| 2014-10-03 | $130.90 | $130.90 | 20 | — | — |
| 2014-10-02 | $130.60 | $130.60 | 110 | — | — |
| 2014-10-01 | $128.40 | $128.40 | 740 | — | — |
| 2014-09-30 | $131.60 | $131.60 | 1,200 | — | — |
| 2014-09-29 | $132.70 | $132.70 | 50 | — | — |
| 2014-09-26 | $131.90 | $131.90 | 100 | — | — |
| 2014-09-25 | $132.30 | $132.30 | 110 | — | — |
| 2014-09-24 | $133.00 | $133.00 | 0 | — | — |
| 2014-09-23 | $133.00 | $133.00 | 100 | — | — |
| 2014-09-22 | $136.30 | $136.30 | 560 | — | — |
| 2014-09-19 | $139.10 | $139.10 | 90 | — | — |
| 2014-09-18 | $139.00 | $139.00 | 390 | — | — |
| 2014-09-17 | $136.90 | $136.90 | 1,100 | — | — |
| 2014-09-16 | $133.00 | $133.00 | 540 | — | — |
| 2014-09-15 | $130.60 | $130.60 | 280 | — | — |
| 2014-09-12 | $128.60 | $128.60 | 170 | — | — |
| 2014-09-11 | $128.50 | $128.50 | 710 | — | — |
| 2014-09-10 | $130.30 | $130.30 | 1,190 | — | — |
| 2014-09-09 | $134.80 | $134.80 | 1,870 | — | — |
| 2014-09-08 | $124.50 | $124.50 | 1,180 | — | — |
| 2014-09-05 | $127.50 | $127.50 | 630 | — | — |
| 2014-09-04 | $131.70 | $131.70 | 710 | — | — |
| 2014-09-03 | $126.00 | $126.00 | 1,550 | — | — |
| 2014-09-02 | $130.00 | $130.00 | 6,330 | — | — |
| 2014-08-29 | $131.10 | $131.10 | 240 | — | — |
| 2014-08-28 | $130.00 | $130.00 | 110 | — | — |
| 2014-08-27 | $132.30 | $132.30 | 250 | — | — |
| 2014-08-26 | $131.00 | $131.00 | 240 | — | — |
| 2014-08-25 | $130.50 | $130.50 | 2,780 | — | — |
| 2014-08-22 | $140.20 | $140.20 | 1,110 | — | — |
| 2014-08-21 | $139.50 | $139.50 | 470 | — | — |
| 2014-08-20 | $130.00 | $130.00 | 2,700 | — | — |
| 2014-08-19 | $130.10 | $130.10 | 290 | — | — |
| 2014-08-18 | $130.50 | $130.50 | 650 | — | — |
| 2014-08-15 | $131.00 | $131.00 | 40 | — | — |
| 2014-08-14 | $130.90 | $130.90 | 470 | — | — |
| 2014-08-13 | $130.50 | $130.50 | 2,640 | — | — |
| 2014-08-12 | $129.30 | $129.30 | 290 | — | — |
| 2014-08-11 | $128.10 | $128.10 | 820 | — | — |
| 2014-08-08 | $129.00 | $129.00 | 160 | — | — |
| 2014-08-07 | $127.00 | $127.00 | 850 | — | — |
| 2014-08-06 | $131.00 | $131.00 | 140 | — | — |
| 2014-08-05 | $130.00 | $130.00 | 400 | — | — |
| 2014-08-04 | $131.10 | $131.10 | 1,550 | — | — |
| 2014-08-01 | $132.50 | $132.50 | 680 | — | — |
| 2014-07-31 | $134.00 | $134.00 | 400 | — | — |
| 2014-07-30 | $137.90 | $137.90 | 63,690 | — | — |
| 2014-07-29 | $140.30 | $140.30 | 420 | — | — |
| 2014-07-28 | $142.50 | $142.50 | 270 | — | — |
| 2014-07-25 | $148.10 | $148.10 | 410 | — | — |
| 2014-07-24 | $148.60 | $148.60 | 460 | — | — |
| 2014-07-23 | $149.30 | $149.30 | 410 | — | — |
| 2014-07-22 | $151.90 | $151.90 | 570 | — | — |
| 2014-07-21 | $150.20 | $150.20 | 160 | — | — |
| 2014-07-18 | $153.00 | $153.00 | 30 | — | — |
| 2014-07-17 | $153.00 | $153.00 | 150 | — | — |
| 2014-07-16 | $153.80 | $153.80 | 200 | — | — |
| 2014-07-15 | $154.00 | $154.00 | 320 | — | — |
| 2014-07-14 | $152.90 | $152.90 | 320 | — | — |
| 2014-07-11 | $150.90 | $150.90 | 500 | — | — |
| 2014-07-10 | $149.90 | $149.90 | 170 | — | — |
| 2014-07-09 | $149.90 | $149.90 | 330 | — | — |
| 2014-07-08 | $147.50 | $147.50 | 470 | — | — |
| 2014-07-07 | $150.90 | $150.90 | 1,030 | — | — |
| 2014-07-03 | $158.90 | $158.90 | 1,680 | — | — |
| 2014-07-02 | $160.90 | $160.90 | 210 | — | — |
| 2014-07-01 | $161.60 | $161.60 | 1,280 | — | — |
| 2014-06-30 | $163.80 | $163.80 | 1,330 | — | — |
| 2014-06-27 | $164.00 | $164.00 | 1,100 | — | — |
| 2014-06-26 | $163.60 | $163.60 | 1,100 | — | — |
| 2014-06-25 | $163.50 | $163.50 | 1,280 | — | — |
| 2014-06-24 | $163.60 | $163.60 | 2,200 | — | — |
| 2014-06-23 | $163.70 | $163.70 | 1,010 | — | — |
| 2014-06-20 | $165.50 | $165.50 | 90 | — | — |
| 2014-06-19 | $166.00 | $166.00 | 770 | — | — |
| 2014-06-18 | $166.00 | $166.00 | 250 | — | — |
| 2014-06-17 | $166.90 | $166.90 | 140 | — | — |
| 2014-06-16 | $167.90 | $167.90 | 260 | — | — |
| 2014-06-13 | $166.30 | $166.30 | 80 | — | — |
| 2014-06-12 | $167.50 | $167.50 | 210 | — | — |
| 2014-06-11 | $165.60 | $165.60 | 870 | — | — |
| 2014-06-10 | $167.00 | $167.00 | 530 | — | — |
| 2014-06-09 | $167.90 | $167.90 | 70 | — | — |
| 2014-06-06 | $168.00 | $168.00 | 110 | — | — |
| 2014-06-05 | $166.80 | $166.80 | 440 | — | — |
| 2014-06-04 | $168.00 | $168.00 | 440 | — | — |
| 2014-06-03 | $168.30 | $168.30 | 10 | — | — |
| 2014-06-02 | $169.50 | $169.50 | 840 | — | — |
| 2014-05-30 | $170.80 | $170.80 | 3,400 | — | — |
| 2014-05-29 | $171.10 | $171.10 | 1,710 | — | — |
| 2014-05-28 | $173.00 | $173.00 | 2,740 | — | — |
| 2014-05-27 | $168.70 | $168.70 | 460 | — | — |
| 2014-05-23 | $165.30 | $165.30 | 30 | — | — |
| 2014-05-22 | $165.90 | $165.90 | 240 | — | — |
| 2014-05-21 | $164.90 | $164.90 | 460 | — | — |
| 2014-05-20 | $162.80 | $162.80 | 790 | — | — |
| 2014-05-19 | $165.50 | $165.50 | 280 | — | — |
| 2014-05-16 | $166.00 | $166.00 | 680 | — | — |
| 2014-05-15 | $165.50 | $165.50 | 1,090 | — | — |
| 2014-05-14 | $172.60 | $172.60 | 1,980 | — | — |
| 2014-05-13 | $172.30 | $172.30 | 2,170 | — | — |
| 2014-05-12 | $170.50 | $170.50 | 2,280 | — | — |
| 2014-05-09 | $167.80 | $167.80 | 280 | — | — |
| 2014-05-08 | $166.20 | $166.20 | 440 | — | — |
| 2014-05-07 | $168.90 | $168.90 | 560 | — | — |
| 2014-05-06 | $170.40 | $170.40 | 130 | — | — |
| 2014-05-05 | $170.80 | $170.80 | 1,320 | — | — |
| 2014-05-02 | $173.80 | $173.80 | 420 | — | — |
| 2014-05-01 | $172.50 | $172.50 | 1,540 | — | — |
| 2014-04-30 | $174.50 | $174.50 | 2,040 | — | — |
| 2014-04-29 | $176.10 | $176.10 | 660 | — | — |
| 2014-04-28 | $175.30 | $175.30 | 1,440 | — | — |
| 2014-04-25 | $176.00 | $176.00 | 160 | — | — |
| 2014-04-24 | $177.10 | $177.10 | 2,620 | — | — |
| 2014-04-23 | $177.00 | $177.00 | 3,610 | — | — |
| 2014-04-22 | $175.10 | $175.10 | 2,110 | — | — |
| 2014-04-21 | $168.00 | $168.00 | 1,300 | — | — |
| 2014-04-17 | $167.70 | $167.70 | 3,170 | — | — |
| 2014-04-16 | $176.00 | $176.00 | 1,550 | — | — |
| 2014-04-15 | $177.10 | $177.10 | 1,890 | — | — |
| 2014-04-14 | $180.00 | $180.00 | 2,010 | — | — |
| 2014-04-11 | $180.00 | $180.00 | 3,770 | — | — |
| 2014-04-10 | $182.00 | $182.00 | 5,000 | — | — |
| 2014-04-09 | $192.50 | $192.50 | 1,930 | — | — |
| 2014-04-08 | $189.90 | $189.90 | 280 | — | — |
| 2014-04-07 | $189.00 | $189.00 | 1,970 | — | — |
| 2014-04-04 | $190.10 | $190.10 | 450 | — | — |
| 2014-04-03 | $192.50 | $192.50 | 1,800 | — | — |
| 2014-04-02 | $192.10 | $192.10 | 550 | — | — |
| 2014-04-01 | $190.50 | $190.50 | 1,220 | — | — |
| 2014-03-31 | $190.50 | $190.50 | 820 | — | — |
| 2014-03-28 | $192.50 | $192.50 | 240 | — | — |
| 2014-03-27 | $193.50 | $193.50 | 390 | — | — |
| 2014-03-26 | $193.00 | $193.00 | 200 | — | — |
| 2014-03-25 | $196.40 | $196.40 | 2,300 | — | — |
| 2014-03-24 | $195.40 | $195.40 | 1,670 | — | — |
| 2014-03-21 | $193.20 | $193.20 | 1,380 | — | — |
| 2014-03-20 | $195.60 | $195.60 | 5,450 | — | — |
| 2014-03-19 | $191.10 | $191.10 | 1,050 | — | — |
| 2014-03-18 | $198.00 | $198.00 | 420 | — | — |
| 2014-03-17 | $196.20 | $196.20 | 130 | — | — |
| 2014-03-14 | $198.00 | $198.00 | 160 | — | — |
| 2014-03-13 | $195.50 | $195.50 | 690 | — | — |
| 2014-03-12 | $196.10 | $196.10 | 490 | — | — |
| 2014-03-11 | $199.10 | $199.10 | 1,090 | — | — |
| 2014-03-10 | $195.00 | $195.00 | 300 | — | — |
| 2014-03-07 | $197.10 | $197.10 | 220 | — | — |
| 2014-03-06 | $197.90 | $197.90 | 300 | — | — |
| 2014-03-05 | $195.50 | $195.50 | 320 | — | — |
| 2014-03-04 | $193.90 | $193.90 | 700 | — | — |
| 2014-03-03 | $188.60 | $188.60 | 920 | — | — |
| 2014-02-28 | $189.40 | $189.40 | 590 | — | — |
| 2014-02-27 | $189.60 | $189.60 | 1,350 | — | — |
| 2014-02-26 | $187.30 | $187.30 | 500 | — | — |
| 2014-02-25 | $188.80 | $188.80 | 550 | — | — |
| 2014-02-24 | $185.10 | $185.10 | 200 | — | — |
| 2014-02-21 | $183.40 | $183.40 | 320 | — | — |
| 2014-02-20 | $182.10 | $182.10 | 450 | — | — |
| 2014-02-19 | $185.90 | $185.90 | 1,760 | — | — |
| 2014-02-18 | $192.70 | $192.70 | 1,700 | — | — |
| 2014-02-14 | $190.80 | $190.80 | 460 | — | — |
| 2014-02-13 | $190.50 | $190.50 | 520 | — | — |
| 2014-02-12 | $192.00 | $192.00 | 530 | — | — |
| 2014-02-11 | $187.20 | $187.20 | 750 | — | — |
| 2014-02-10 | $182.20 | $182.20 | 2,080 | — | — |
| 2014-02-07 | $178.70 | $178.70 | 270 | — | — |
| 2014-02-06 | $175.80 | $175.80 | 940 | — | — |
| 2014-02-05 | $177.80 | $177.80 | 580 | — | — |
| 2014-02-04 | $178.90 | $178.90 | 300 | — | — |
| 2014-02-03 | $177.40 | $177.40 | 2,110 | — | — |
| 2014-01-31 | $175.30 | $175.30 | 1,480 | — | — |
| 2014-01-30 | $175.00 | $175.00 | 1,240 | — | — |
| 2014-01-29 | $175.50 | $175.50 | 1,160 | — | — |
| 2014-01-28 | $179.30 | $179.30 | 1,230 | — | — |
| 2014-01-27 | $174.10 | $174.10 | 1,880 | — | — |
| 2014-01-24 | $181.90 | $181.90 | 2,680 | — | — |
| 2014-01-23 | $182.40 | $182.40 | 1,630 | — | — |
| 2014-01-22 | $186.00 | $186.00 | 820 | — | — |
| 2014-01-21 | $188.00 | $188.00 | 950 | — | — |
| 2014-01-17 | $192.70 | $192.70 | 590 | — | — |
| 2014-01-16 | $193.80 | $193.80 | 380 | — | — |
| 2014-01-15 | $194.80 | $194.80 | 700 | — | — |
| 2014-01-14 | $195.00 | $195.00 | 2,100 | — | — |
| 2014-01-13 | $194.50 | $194.50 | 750 | — | — |
| 2014-01-10 | $195.20 | $195.20 | 1,080 | — | — |
| 2014-01-09 | $193.80 | $193.80 | 630 | — | — |
| 2014-01-08 | $194.90 | $194.90 | 1,720 | — | — |
| 2014-01-07 | $198.10 | $198.10 | 1,170 | — | — |
| 2014-01-06 | $196.00 | $196.00 | 830 | — | — |
| 2014-01-03 | $192.40 | $192.40 | 400 | — | — |
| 2014-01-02 | $192.30 | $192.30 | 920 | — | — |