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
- 2008-04-22 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 | $138.80 | $143.56 | 27,710 | — | — |
| 2014-12-30 | $141.20 | $146.04 | 45,600 | — | — |
| 2014-12-29 | $142.90 | $147.80 | 64,450 | — | — |
| 2014-12-26 | $137.90 | $142.63 | 52,100 | — | — |
| 2014-12-24 | $138.60 | $143.36 | 39,750 | — | — |
| 2014-12-23 | $137.90 | $142.63 | 60,210 | — | — |
| 2014-12-22 | $138.10 | $142.84 | 67,820 | — | — |
| 2014-12-19 | $140.30 | $145.11 | 245,890 | — | — |
| 2014-12-18 | $134.20 | $138.80 | 64,860 | — | — |
| 2014-12-17 | $132.10 | $136.63 | 58,860 | — | — |
| 2014-12-16 | $126.50 | $130.84 | 46,620 | — | — |
| 2014-12-15 | $127.10 | $131.46 | 55,530 | — | — |
| 2014-12-12 | $129.60 | $134.05 | 52,160 | — | — |
| 2014-12-11 | $134.70 | $139.32 | 56,270 | — | — |
| 2014-12-10 | $139.30 | $144.08 | 119,820 | — | — |
| 2014-12-09 | $133.90 | $138.49 | 79,570 | — | — |
| 2014-12-08 | $133.60 | $138.18 | 66,630 | — | — |
| 2014-12-05 | $139.90 | $144.70 | 62,340 | — | — |
| 2014-12-04 | $140.10 | $144.91 | 36,510 | — | — |
| 2014-12-03 | $143.70 | $148.63 | 62,100 | — | — |
| 2014-12-02 | $139.30 | $144.08 | 33,860 | — | — |
| 2014-12-01 | $139.10 | $143.87 | 69,630 | — | — |
| 2014-11-28 | $142.70 | $147.60 | 50,780 | — | — |
| 2014-11-26 | $144.40 | $149.35 | 57,780 | — | — |
| 2014-11-25 | $145.60 | $150.60 | 49,330 | — | — |
| 2014-11-24 | $148.90 | $154.01 | 101,760 | — | — |
| 2014-11-21 | $152.50 | $157.73 | 57,250 | — | — |
| 2014-11-20 | $152.80 | $158.04 | 106,850 | — | — |
| 2014-11-19 | $150.00 | $155.15 | 140,180 | — | — |
| 2014-11-18 | $141.10 | $145.94 | 112,490 | — | — |
| 2014-11-17 | $135.50 | $140.15 | 64,640 | — | — |
| 2014-11-14 | $137.40 | $142.11 | 46,810 | — | — |
| 2014-11-13 | $138.50 | $143.25 | 58,000 | — | — |
| 2014-11-12 | $139.00 | $143.77 | 41,100 | — | — |
| 2014-11-11 | $137.80 | $142.53 | 45,920 | — | — |
| 2014-11-10 | $136.50 | $141.18 | 75,210 | — | — |
| 2014-11-07 | $133.90 | $138.49 | 64,990 | — | — |
| 2014-11-06 | $133.10 | $137.67 | 55,800 | — | — |
| 2014-11-05 | $132.20 | $136.74 | 80,730 | — | — |
| 2014-11-04 | $130.00 | $134.46 | 93,400 | — | — |
| 2014-11-03 | $128.80 | $133.22 | 103,400 | — | — |
| 2014-10-31 | $134.50 | $139.11 | 180,210 | — | — |
| 2014-10-30 | $128.70 | $133.12 | 322,600 | — | — |
| 2014-10-29 | $141.40 | $146.25 | 102,300 | — | — |
| 2014-10-28 | $142.80 | $147.70 | 49,610 | — | — |
| 2014-10-27 | $140.50 | $145.32 | 89,550 | — | — |
| 2014-10-24 | $143.20 | $148.11 | 73,270 | — | — |
| 2014-10-23 | $138.00 | $142.73 | 35,420 | — | — |
| 2014-10-22 | $137.10 | $141.80 | 31,190 | — | — |
| 2014-10-21 | $140.00 | $144.80 | 51,350 | — | — |
| 2014-10-20 | $138.90 | $143.67 | 57,010 | — | — |
| 2014-10-17 | $136.60 | $141.29 | 60,520 | — | — |
| 2014-10-16 | $140.70 | $145.53 | 72,280 | — | — |
| 2014-10-15 | $140.10 | $144.91 | 86,450 | — | — |
| 2014-10-14 | $138.50 | $143.25 | 77,740 | — | — |
| 2014-10-13 | $134.10 | $138.70 | 114,950 | — | — |
| 2014-10-10 | $132.80 | $137.36 | 78,140 | — | — |
| 2014-10-09 | $135.10 | $139.74 | 101,090 | — | — |
| 2014-10-08 | $142.00 | $146.87 | 142,350 | — | — |
| 2014-10-07 | $135.30 | $139.94 | 287,050 | — | — |
| 2014-10-06 | $141.10 | $145.94 | 88,300 | — | — |
| 2014-10-03 | $143.30 | $148.22 | 135,310 | — | — |
| 2014-10-02 | $144.40 | $149.35 | 167,480 | — | — |
| 2014-10-01 | $147.40 | $152.46 | 121,040 | — | — |
| 2014-09-30 | $154.50 | $159.80 | 128,560 | — | — |
| 2014-09-29 | $153.70 | $158.97 | 72,320 | — | — |
| 2014-09-26 | $154.10 | $159.39 | 47,220 | — | — |
| 2014-09-25 | $153.60 | $158.87 | 84,400 | — | — |
| 2014-09-24 | $155.90 | $161.25 | 83,230 | — | — |
| 2014-09-23 | $157.30 | $162.70 | 70,310 | — | — |
| 2014-09-22 | $158.70 | $164.14 | 68,210 | — | — |
| 2014-09-19 | $166.80 | $172.52 | 97,620 | — | — |
| 2014-09-18 | $165.70 | $171.39 | 57,510 | — | — |
| 2014-09-17 | $163.00 | $168.59 | 71,740 | — | — |
| 2014-09-16 | $161.80 | $167.35 | 101,680 | — | — |
| 2014-09-15 | $165.00 | $170.66 | 214,440 | — | — |
| 2014-09-12 | $161.30 | $166.83 | 205,770 | — | — |
| 2014-09-11 | $153.40 | $158.66 | 109,720 | — | — |
| 2014-09-10 | $150.90 | $156.08 | 80,750 | — | — |
| 2014-09-09 | $147.20 | $152.25 | 46,710 | — | — |
| 2014-09-08 | $151.00 | $156.18 | 43,480 | — | — |
| 2014-09-05 | $151.20 | $156.39 | 87,950 | — | — |
| 2014-09-04 | $148.40 | $153.49 | 169,060 | — | — |
| 2014-09-03 | $150.30 | $155.46 | 69,740 | — | — |
| 2014-09-02 | $153.40 | $158.66 | 54,880 | — | — |
| 2014-08-29 | $153.30 | $158.56 | 39,350 | — | — |
| 2014-08-28 | $155.40 | $160.73 | 49,590 | — | — |
| 2014-08-27 | $156.70 | $162.08 | 32,980 | — | — |
| 2014-08-26 | $157.70 | $163.11 | 45,080 | — | — |
| 2014-08-25 | $157.40 | $162.80 | 49,250 | — | — |
| 2014-08-22 | $157.70 | $163.11 | 40,570 | — | — |
| 2014-08-21 | $159.50 | $164.97 | 55,610 | — | — |
| 2014-08-20 | $156.70 | $162.08 | 53,440 | — | — |
| 2014-08-19 | $155.50 | $160.84 | 35,810 | — | — |
| 2014-08-18 | $156.50 | $161.87 | 70,140 | — | — |
| 2014-08-15 | $151.50 | $156.70 | 53,500 | — | — |
| 2014-08-14 | $149.90 | $155.04 | 46,040 | — | — |
| 2014-08-13 | $146.80 | $151.84 | 112,260 | — | — |
| 2014-08-12 | $151.90 | $157.11 | 65,730 | — | — |
| 2014-08-11 | $153.00 | $158.25 | 78,550 | — | — |
| 2014-08-08 | $154.40 | $159.70 | 99,510 | — | — |
| 2014-08-07 | $152.00 | $157.22 | 54,320 | — | — |
| 2014-08-06 | $154.60 | $159.90 | 81,540 | — | — |
| 2014-08-05 | $155.40 | $160.73 | 81,710 | — | — |
| 2014-08-04 | $152.80 | $158.04 | 84,830 | — | — |
| 2014-08-01 | $151.10 | $156.28 | 109,620 | — | — |
| 2014-07-31 | $148.10 | $153.18 | 156,370 | — | — |
| 2014-07-30 | $147.10 | $152.15 | 61,110 | — | — |
| 2014-07-29 | $147.60 | $152.66 | 41,840 | — | — |
| 2014-07-28 | $146.40 | $151.42 | 44,740 | — | — |
| 2014-07-25 | $145.60 | $150.60 | 69,170 | — | — |
| 2014-07-24 | $146.70 | $151.73 | 81,320 | — | — |
| 2014-07-23 | $147.30 | $152.35 | 63,890 | — | — |
| 2014-07-22 | $150.00 | $155.15 | 48,440 | — | — |
| 2014-07-21 | $149.40 | $154.53 | 36,050 | — | — |
| 2014-07-18 | $150.90 | $156.08 | 46,120 | — | — |
| 2014-07-17 | $148.00 | $153.08 | 116,910 | — | — |
| 2014-07-16 | $149.10 | $154.22 | 59,320 | — | — |
| 2014-07-15 | $148.40 | $153.49 | 79,890 | — | — |
| 2014-07-14 | $148.90 | $154.01 | 62,540 | — | — |
| 2014-07-11 | $150.40 | $155.56 | 81,660 | — | — |
| 2014-07-10 | $150.50 | $155.66 | 79,750 | — | — |
| 2014-07-09 | $155.00 | $160.32 | 70,820 | — | — |
| 2014-07-08 | $158.00 | $163.42 | 82,890 | — | — |
| 2014-07-07 | $159.30 | $164.77 | 69,230 | — | — |
| 2014-07-03 | $164.00 | $169.63 | 36,080 | — | — |
| 2014-07-02 | $164.70 | $170.35 | 63,290 | — | — |
| 2014-07-01 | $168.40 | $174.18 | 91,600 | — | — |
| 2014-06-30 | $167.60 | $173.35 | 100,610 | — | — |
| 2014-06-27 | $166.60 | $172.32 | 601,470 | — | — |
| 2014-06-26 | $162.60 | $168.18 | 54,520 | — | — |
| 2014-06-25 | $164.00 | $169.63 | 75,370 | — | — |
| 2014-06-24 | $164.00 | $169.63 | 55,380 | — | — |
| 2014-06-23 | $169.30 | $175.11 | 97,410 | — | — |
| 2014-06-20 | $174.80 | $180.80 | 108,360 | — | — |
| 2014-06-19 | $173.70 | $179.66 | 71,440 | — | — |
| 2014-06-18 | $173.90 | $179.87 | 118,070 | — | — |
| 2014-06-17 | $169.40 | $175.21 | 55,940 | — | — |
| 2014-06-16 | $164.70 | $170.35 | 66,350 | — | — |
| 2014-06-13 | $155.90 | $161.25 | 67,830 | — | — |
| 2014-06-12 | $157.60 | $163.01 | 38,180 | — | — |
| 2014-06-11 | $161.50 | $167.04 | 32,680 | — | — |
| 2014-06-10 | $163.60 | $169.21 | 57,840 | — | — |
| 2014-06-09 | $162.30 | $167.87 | 41,480 | — | — |
| 2014-06-06 | $157.90 | $163.32 | 34,260 | — | — |
| 2014-06-05 | $157.20 | $162.59 | 39,780 | — | — |
| 2014-06-04 | $158.30 | $163.73 | 30,820 | — | — |
| 2014-06-03 | $159.10 | $164.56 | 46,470 | — | — |
| 2014-06-02 | $161.20 | $166.73 | 34,640 | — | — |
| 2014-05-30 | $162.10 | $167.66 | 27,940 | — | — |
| 2014-05-29 | $162.90 | $168.49 | 30,020 | — | — |
| 2014-05-28 | $160.80 | $166.32 | 39,740 | — | — |
| 2014-05-27 | $162.20 | $167.76 | 49,220 | — | — |
| 2014-05-23 | $164.80 | $170.45 | 71,030 | — | — |
| 2014-05-22 | $162.30 | $167.87 | 37,310 | — | — |
| 2014-05-21 | $163.80 | $169.42 | 41,050 | — | — |
| 2014-05-20 | $164.80 | $170.45 | 61,050 | — | — |
| 2014-05-19 | $167.50 | $173.25 | 37,660 | — | — |
| 2014-05-16 | $168.70 | $174.49 | 52,850 | — | — |
| 2014-05-15 | $168.90 | $174.69 | 80,300 | — | — |
| 2014-05-14 | $170.00 | $175.83 | 47,940 | — | — |
| 2014-05-13 | $171.40 | $177.28 | 61,620 | — | — |
| 2014-05-12 | $168.60 | $174.38 | 63,880 | — | — |
| 2014-05-09 | $166.90 | $172.63 | 45,230 | — | — |
| 2014-05-08 | $166.90 | $172.63 | 49,080 | — | — |
| 2014-05-07 | $168.60 | $174.38 | 48,300 | — | — |
| 2014-05-06 | $167.50 | $173.25 | 73,100 | — | — |
| 2014-05-05 | $167.10 | $172.83 | 102,820 | — | — |
| 2014-05-02 | $169.90 | $175.73 | 108,630 | — | — |
| 2014-05-01 | $163.80 | $169.42 | 126,470 | — | — |
| 2014-04-30 | $163.00 | $168.59 | 99,140 | — | — |
| 2014-04-29 | $160.50 | $166.01 | 131,670 | — | — |
| 2014-04-28 | $157.70 | $163.11 | 30,860 | — | — |
| 2014-04-25 | $158.90 | $164.35 | 36,650 | — | — |
| 2014-04-24 | $158.10 | $163.52 | 26,210 | — | — |
| 2014-04-23 | $156.70 | $162.08 | 37,290 | — | — |
| 2014-04-22 | $157.20 | $162.59 | 64,170 | — | — |
| 2014-04-21 | $154.20 | $159.49 | 31,190 | — | — |
| 2014-04-17 | $151.10 | $156.28 | 32,280 | — | — |
| 2014-04-16 | $149.10 | $154.22 | 32,620 | — | — |
| 2014-04-15 | $148.90 | $154.01 | 51,780 | — | — |
| 2014-04-14 | $146.20 | $151.22 | 42,450 | — | — |
| 2014-04-11 | $142.10 | $146.98 | 38,200 | — | — |
| 2014-04-10 | $144.30 | $149.25 | 28,080 | — | — |
| 2014-04-09 | $148.20 | $153.28 | 37,620 | — | — |
| 2014-04-08 | $146.30 | $151.32 | 37,660 | — | — |
| 2014-04-07 | $145.50 | $150.49 | 80,980 | — | — |
| 2014-04-04 | $148.50 | $153.59 | 54,640 | — | — |
| 2014-04-03 | $148.80 | $153.91 | 38,700 | — | — |
| 2014-04-02 | $151.60 | $156.80 | 36,980 | — | — |
| 2014-04-01 | $154.60 | $159.90 | 63,710 | — | — |
| 2014-03-31 | $154.60 | $159.90 | 45,550 | — | — |
| 2014-03-28 | $151.00 | $156.18 | 59,880 | — | — |
| 2014-03-27 | $146.00 | $151.01 | 29,890 | — | — |
| 2014-03-26 | $146.70 | $151.73 | 51,470 | — | — |
| 2014-03-25 | $146.10 | $151.11 | 31,320 | — | — |
| 2014-03-24 | $145.10 | $150.08 | 42,590 | — | — |
| 2014-03-21 | $147.40 | $152.46 | 95,270 | — | — |
| 2014-03-20 | $149.80 | $154.94 | 54,250 | — | — |
| 2014-03-19 | $150.40 | $155.56 | 26,440 | — | — |
| 2014-03-18 | $152.10 | $157.32 | 31,930 | — | — |
| 2014-03-17 | $149.30 | $154.42 | 38,730 | — | — |
| 2014-03-14 | $149.70 | $154.84 | 45,140 | — | — |
| 2014-03-13 | $150.40 | $155.56 | 56,370 | — | — |
| 2014-03-12 | $152.10 | $157.32 | 50,000 | — | — |
| 2014-03-11 | $154.50 | $159.80 | 54,270 | — | — |
| 2014-03-10 | $161.40 | $166.94 | 45,350 | — | — |
| 2014-03-07 | $163.70 | $169.32 | 55,790 | — | — |
| 2014-03-06 | $163.50 | $169.11 | 108,850 | — | — |
| 2014-03-05 | $160.00 | $165.49 | 111,560 | — | — |
| 2014-03-04 | $153.30 | $158.56 | 63,450 | — | — |
| 2014-03-03 | $149.40 | $154.53 | 59,010 | — | — |
| 2014-02-28 | $148.10 | $153.18 | 54,600 | — | — |
| 2014-02-27 | $146.70 | $151.73 | 55,270 | — | — |
| 2014-02-26 | $145.10 | $150.08 | 55,250 | — | — |
| 2014-02-25 | $144.50 | $149.46 | 55,190 | — | — |
| 2014-02-24 | $148.30 | $153.39 | 74,140 | — | — |
| 2014-02-21 | $147.60 | $152.66 | 96,990 | — | — |
| 2014-02-20 | $145.50 | $150.49 | 50,720 | — | — |
| 2014-02-19 | $141.90 | $146.77 | 88,900 | — | — |
| 2014-02-18 | $143.80 | $148.73 | 97,190 | — | — |
| 2014-02-14 | $144.20 | $149.15 | 199,850 | — | — |
| 2014-02-13 | $139.60 | $144.39 | 342,350 | — | — |
| 2014-02-12 | $153.00 | $158.25 | 94,830 | — | — |
| 2014-02-11 | $157.50 | $162.90 | 43,820 | — | — |
| 2014-02-10 | $155.80 | $161.15 | 38,900 | — | — |
| 2014-02-07 | $156.90 | $162.28 | 60,830 | — | — |
| 2014-02-06 | $154.70 | $160.01 | 62,010 | — | — |
| 2014-02-05 | $148.60 | $153.70 | 76,240 | — | — |
| 2014-02-04 | $145.90 | $150.91 | 84,860 | — | — |
| 2014-02-03 | $143.50 | $148.42 | 135,200 | — | — |
| 2014-01-31 | $147.00 | $152.04 | 124,680 | — | — |
| 2014-01-30 | $150.10 | $155.25 | 126,440 | — | — |
| 2014-01-29 | $153.30 | $158.56 | 76,990 | — | — |
| 2014-01-28 | $155.40 | $160.73 | 79,480 | — | — |
| 2014-01-27 | $155.20 | $160.52 | 75,510 | — | — |
| 2014-01-24 | $158.80 | $164.25 | 98,210 | — | — |
| 2014-01-23 | $162.80 | $168.39 | 64,430 | — | — |
| 2014-01-22 | $163.40 | $169.01 | 58,830 | — | — |
| 2014-01-21 | $165.50 | $171.18 | 62,320 | — | — |
| 2014-01-17 | $164.00 | $169.63 | 100,040 | — | — |
| 2014-01-16 | $166.00 | $171.70 | 81,760 | — | — |
| 2014-01-15 | $166.30 | $172.01 | 157,210 | — | — |
| 2014-01-14 | $164.20 | $169.83 | 95,530 | — | — |
| 2014-01-13 | $156.40 | $161.77 | 77,640 | — | — |
| 2014-01-10 | $155.10 | $160.42 | 41,730 | — | — |
| 2014-01-09 | $154.70 | $160.01 | 51,340 | — | — |
| 2014-01-08 | $157.40 | $162.80 | 93,070 | — | — |
| 2014-01-07 | $154.10 | $159.39 | 73,390 | — | — |
| 2014-01-06 | $154.00 | $159.28 | 51,160 | — | — |
| 2014-01-03 | $154.60 | $159.90 | 32,080 | — | — |
| 2014-01-02 | $155.00 | $160.32 | 57,160 | — | — |