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
- 2009-07-01 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 | $154.60 | $343.63 | 120,620 | — | — |
| 2014-12-30 | $156.60 | $348.08 | 117,520 | — | — |
| 2014-12-29 | $157.60 | $350.30 | 95,420 | — | — |
| 2014-12-26 | $156.30 | $347.41 | 74,100 | — | — |
| 2014-12-24 | $155.20 | $344.97 | 90,520 | — | — |
| 2014-12-23 | $161.40 | $348.75 | 143,190 | — | — |
| 2014-12-22 | $163.30 | $352.85 | 161,000 | — | — |
| 2014-12-19 | $163.00 | $352.20 | 313,600 | — | — |
| 2014-12-18 | $159.70 | $345.07 | 166,120 | — | — |
| 2014-12-17 | $156.90 | $339.02 | 236,550 | — | — |
| 2014-12-16 | $153.10 | $330.81 | 159,990 | — | — |
| 2014-12-15 | $154.90 | $334.70 | 172,440 | — | — |
| 2014-12-12 | $157.40 | $340.10 | 132,100 | — | — |
| 2014-12-11 | $159.10 | $343.78 | 143,140 | — | — |
| 2014-12-10 | $158.60 | $342.70 | 129,560 | — | — |
| 2014-12-09 | $161.50 | $348.96 | 142,380 | — | — |
| 2014-12-08 | $158.20 | $341.83 | 123,280 | — | — |
| 2014-12-05 | $162.10 | $350.26 | 114,500 | — | — |
| 2014-12-04 | $164.40 | $355.23 | 111,410 | — | — |
| 2014-12-03 | $164.80 | $356.09 | 72,460 | — | — |
| 2014-12-02 | $164.30 | $355.01 | 109,030 | — | — |
| 2014-12-01 | $164.10 | $354.58 | 82,040 | — | — |
| 2014-11-28 | $165.30 | $357.17 | 49,320 | — | — |
| 2014-11-26 | $165.00 | $356.52 | 93,330 | — | — |
| 2014-11-25 | $164.10 | $354.58 | 79,550 | — | — |
| 2014-11-24 | $163.60 | $353.50 | 177,010 | — | — |
| 2014-11-21 | $161.80 | $349.61 | 149,870 | — | — |
| 2014-11-20 | $162.60 | $351.34 | 85,300 | — | — |
| 2014-11-19 | $161.80 | $349.61 | 129,300 | — | — |
| 2014-11-18 | $163.10 | $352.42 | 64,570 | — | — |
| 2014-11-17 | $163.00 | $352.20 | 99,970 | — | — |
| 2014-11-14 | $162.90 | $351.99 | 74,030 | — | — |
| 2014-11-13 | $162.60 | $351.34 | 81,990 | — | — |
| 2014-11-12 | $162.20 | $350.47 | 111,740 | — | — |
| 2014-11-11 | $161.20 | $348.31 | 102,980 | — | — |
| 2014-11-10 | $162.60 | $351.34 | 99,360 | — | — |
| 2014-11-07 | $162.60 | $351.34 | 129,340 | — | — |
| 2014-11-06 | $161.00 | $347.88 | 139,470 | — | — |
| 2014-11-05 | $162.00 | $350.04 | 216,500 | — | — |
| 2014-11-04 | $165.10 | $356.74 | 213,490 | — | — |
| 2014-11-03 | $165.90 | $358.47 | 99,870 | — | — |
| 2014-10-31 | $165.40 | $357.39 | 88,780 | — | — |
| 2014-10-30 | $164.90 | $356.31 | 91,850 | — | — |
| 2014-10-29 | $163.70 | $353.72 | 112,560 | — | — |
| 2014-10-28 | $166.60 | $359.98 | 120,800 | — | — |
| 2014-10-27 | $164.80 | $356.09 | 81,420 | — | — |
| 2014-10-24 | $164.20 | $354.80 | 106,180 | — | — |
| 2014-10-23 | $164.10 | $354.58 | 179,820 | — | — |
| 2014-10-22 | $164.10 | $354.58 | 132,030 | — | — |
| 2014-10-21 | $165.10 | $356.74 | 148,510 | — | — |
| 2014-10-20 | $164.60 | $355.66 | 146,630 | — | — |
| 2014-10-17 | $163.20 | $352.64 | 190,310 | — | — |
| 2014-10-16 | $162.80 | $351.77 | 242,120 | — | — |
| 2014-10-15 | $162.80 | $351.77 | 252,890 | — | — |
| 2014-10-14 | $161.20 | $348.31 | 138,430 | — | — |
| 2014-10-13 | $160.70 | $347.23 | 136,130 | — | — |
| 2014-10-10 | $159.10 | $343.78 | 136,520 | — | — |
| 2014-10-09 | $159.80 | $345.29 | 177,480 | — | — |
| 2014-10-08 | $160.00 | $345.72 | 133,260 | — | — |
| 2014-10-07 | $157.10 | $339.45 | 177,980 | — | — |
| 2014-10-06 | $157.30 | $339.89 | 143,510 | — | — |
| 2014-10-03 | $157.00 | $339.24 | 173,630 | — | — |
| 2014-10-02 | $157.70 | $340.75 | 176,080 | — | — |
| 2014-10-01 | $158.80 | $343.13 | 211,590 | — | — |
| 2014-09-30 | $157.20 | $339.67 | 206,200 | — | — |
| 2014-09-29 | $160.10 | $345.94 | 177,210 | — | — |
| 2014-09-26 | $161.40 | $348.75 | 200,040 | — | — |
| 2014-09-25 | $160.30 | $346.37 | 166,690 | — | — |
| 2014-09-24 | $160.80 | $347.45 | 200,290 | — | — |
| 2014-09-23 | $166.80 | $349.61 | 148,050 | — | — |
| 2014-09-22 | $167.10 | $350.24 | 110,080 | — | — |
| 2014-09-19 | $169.10 | $354.43 | 172,170 | — | — |
| 2014-09-18 | $168.50 | $353.17 | 91,160 | — | — |
| 2014-09-17 | $169.60 | $355.48 | 95,190 | — | — |
| 2014-09-16 | $169.40 | $355.06 | 103,700 | — | — |
| 2014-09-15 | $168.80 | $353.80 | 183,440 | — | — |
| 2014-09-12 | $170.10 | $356.53 | 157,170 | — | — |
| 2014-09-11 | $174.40 | $365.54 | 168,290 | — | — |
| 2014-09-10 | $171.90 | $360.30 | 80,890 | — | — |
| 2014-09-09 | $172.80 | $362.19 | 71,250 | — | — |
| 2014-09-08 | $174.00 | $364.70 | 56,830 | — | — |
| 2014-09-05 | $173.90 | $364.49 | 65,180 | — | — |
| 2014-09-04 | $172.00 | $360.51 | 82,040 | — | — |
| 2014-09-03 | $172.90 | $362.40 | 76,540 | — | — |
| 2014-09-02 | $172.80 | $362.19 | 219,020 | — | — |
| 2014-08-29 | $176.20 | $369.31 | 53,160 | — | — |
| 2014-08-28 | $175.10 | $367.01 | 70,600 | — | — |
| 2014-08-27 | $174.50 | $365.75 | 59,710 | — | — |
| 2014-08-26 | $174.20 | $365.12 | 55,590 | — | — |
| 2014-08-25 | $174.10 | $364.91 | 61,160 | — | — |
| 2014-08-22 | $173.10 | $362.81 | 51,010 | — | — |
| 2014-08-21 | $173.90 | $364.49 | 66,010 | — | — |
| 2014-08-20 | $173.20 | $363.02 | 53,110 | — | — |
| 2014-08-19 | $173.20 | $363.02 | 50,560 | — | — |
| 2014-08-18 | $173.70 | $364.07 | 78,350 | — | — |
| 2014-08-15 | $173.50 | $363.65 | 72,630 | — | — |
| 2014-08-14 | $172.70 | $361.98 | 46,730 | — | — |
| 2014-08-13 | $173.00 | $362.61 | 53,280 | — | — |
| 2014-08-12 | $172.80 | $362.19 | 70,330 | — | — |
| 2014-08-11 | $173.30 | $363.23 | 70,300 | — | — |
| 2014-08-08 | $172.10 | $360.72 | 62,200 | — | — |
| 2014-08-07 | $171.50 | $359.46 | 59,320 | — | — |
| 2014-08-06 | $171.60 | $359.67 | 94,190 | — | — |
| 2014-08-05 | $170.20 | $356.74 | 61,260 | — | — |
| 2014-08-04 | $170.70 | $357.78 | 96,090 | — | — |
| 2014-08-01 | $170.20 | $356.74 | 76,830 | — | — |
| 2014-07-31 | $169.80 | $355.90 | 125,950 | — | — |
| 2014-07-30 | $171.10 | $358.62 | 91,840 | — | — |
| 2014-07-29 | $172.40 | $361.35 | 90,030 | — | — |
| 2014-07-28 | $173.00 | $362.61 | 67,170 | — | — |
| 2014-07-25 | $172.40 | $361.35 | 57,110 | — | — |
| 2014-07-24 | $172.60 | $361.77 | 97,030 | — | — |
| 2014-07-23 | $173.70 | $364.07 | 56,690 | — | — |
| 2014-07-22 | $172.80 | $362.19 | 65,500 | — | — |
| 2014-07-21 | $171.90 | $360.30 | 47,920 | — | — |
| 2014-07-18 | $171.80 | $360.09 | 79,930 | — | — |
| 2014-07-17 | $171.50 | $359.46 | 77,180 | — | — |
| 2014-07-16 | $172.20 | $360.93 | 74,160 | — | — |
| 2014-07-15 | $172.40 | $361.35 | 62,440 | — | — |
| 2014-07-14 | $172.60 | $361.77 | 77,410 | — | — |
| 2014-07-11 | $172.00 | $360.51 | 75,460 | — | — |
| 2014-07-10 | $172.40 | $361.35 | 111,460 | — | — |
| 2014-07-09 | $170.70 | $357.78 | 76,680 | — | — |
| 2014-07-08 | $170.20 | $356.74 | 163,400 | — | — |
| 2014-07-07 | $169.10 | $354.43 | 160,150 | — | — |
| 2014-07-03 | $171.10 | $358.62 | 123,150 | — | — |
| 2014-07-02 | $172.80 | $362.19 | 121,960 | — | — |
| 2014-07-01 | $173.30 | $363.23 | 116,130 | — | — |
| 2014-06-30 | $173.60 | $363.86 | 105,790 | — | — |
| 2014-06-27 | $173.80 | $364.28 | 138,120 | — | — |
| 2014-06-26 | $173.20 | $363.02 | 78,960 | — | — |
| 2014-06-25 | $171.80 | $360.09 | 147,500 | — | — |
| 2014-06-24 | $176.70 | $359.88 | 223,770 | — | — |
| 2014-06-23 | $177.40 | $361.31 | 142,220 | — | — |
| 2014-06-20 | $175.50 | $357.44 | 292,570 | — | — |
| 2014-06-19 | $176.50 | $359.47 | 81,890 | — | — |
| 2014-06-18 | $177.10 | $360.69 | 79,220 | — | — |
| 2014-06-17 | $176.70 | $359.88 | 98,950 | — | — |
| 2014-06-16 | $178.30 | $363.14 | 82,980 | — | — |
| 2014-06-13 | $178.40 | $363.34 | 77,100 | — | — |
| 2014-06-12 | $177.90 | $362.32 | 85,060 | — | — |
| 2014-06-11 | $177.50 | $361.51 | 74,280 | — | — |
| 2014-06-10 | $179.00 | $364.56 | 86,760 | — | — |
| 2014-06-09 | $179.70 | $365.99 | 106,660 | — | — |
| 2014-06-06 | $179.60 | $365.79 | 104,340 | — | — |
| 2014-06-05 | $177.90 | $362.32 | 82,140 | — | — |
| 2014-06-04 | $175.30 | $357.03 | 76,480 | — | — |
| 2014-06-03 | $174.90 | $356.21 | 78,520 | — | — |
| 2014-06-02 | $176.10 | $358.66 | 89,270 | — | — |
| 2014-05-30 | $177.60 | $361.71 | 89,520 | — | — |
| 2014-05-29 | $176.10 | $358.66 | 61,160 | — | — |
| 2014-05-28 | $176.30 | $359.07 | 113,450 | — | — |
| 2014-05-27 | $176.90 | $360.29 | 116,380 | — | — |
| 2014-05-23 | $176.00 | $358.45 | 107,190 | — | — |
| 2014-05-22 | $174.40 | $355.20 | 124,170 | — | — |
| 2014-05-21 | $172.70 | $351.73 | 89,580 | — | — |
| 2014-05-20 | $172.00 | $350.31 | 128,990 | — | — |
| 2014-05-19 | $172.20 | $350.72 | 143,350 | — | — |
| 2014-05-16 | $169.40 | $345.01 | 101,530 | — | — |
| 2014-05-15 | $169.10 | $344.40 | 132,980 | — | — |
| 2014-05-14 | $169.60 | $345.42 | 119,160 | — | — |
| 2014-05-13 | $168.20 | $342.57 | 112,300 | — | — |
| 2014-05-12 | $168.50 | $343.18 | 80,010 | — | — |
| 2014-05-09 | $169.70 | $345.62 | 59,880 | — | — |
| 2014-05-08 | $169.00 | $344.20 | 134,110 | — | — |
| 2014-05-07 | $171.00 | $348.27 | 151,520 | — | — |
| 2014-05-06 | $168.20 | $342.57 | 111,390 | — | — |
| 2014-05-05 | $167.80 | $341.75 | 95,770 | — | — |
| 2014-05-02 | $167.70 | $341.55 | 153,670 | — | — |
| 2014-05-01 | $167.10 | $340.33 | 116,640 | — | — |
| 2014-04-30 | $166.70 | $339.51 | 79,660 | — | — |
| 2014-04-29 | $164.60 | $335.24 | 120,530 | — | — |
| 2014-04-28 | $165.70 | $337.48 | 147,320 | — | — |
| 2014-04-25 | $166.00 | $338.09 | 159,400 | — | — |
| 2014-04-24 | $165.70 | $337.48 | 153,900 | — | — |
| 2014-04-23 | $168.00 | $342.16 | 102,550 | — | — |
| 2014-04-22 | $167.20 | $340.53 | 73,270 | — | — |
| 2014-04-21 | $166.70 | $339.51 | 44,730 | — | — |
| 2014-04-17 | $165.80 | $337.68 | 72,950 | — | — |
| 2014-04-16 | $165.70 | $337.48 | 76,540 | — | — |
| 2014-04-15 | $166.50 | $339.11 | 147,820 | — | — |
| 2014-04-14 | $166.30 | $338.70 | 118,180 | — | — |
| 2014-04-11 | $165.50 | $337.07 | 93,830 | — | — |
| 2014-04-10 | $166.20 | $338.50 | 131,510 | — | — |
| 2014-04-09 | $165.60 | $337.27 | 123,780 | — | — |
| 2014-04-08 | $166.10 | $338.29 | 132,000 | — | — |
| 2014-04-07 | $165.40 | $336.87 | 143,070 | — | — |
| 2014-04-04 | $164.30 | $334.63 | 165,670 | — | — |
| 2014-04-03 | $165.10 | $336.25 | 102,070 | — | — |
| 2014-04-02 | $165.80 | $337.68 | 78,480 | — | — |
| 2014-04-01 | $165.40 | $336.87 | 97,850 | — | — |
| 2014-03-31 | $164.70 | $335.44 | 147,250 | — | — |
| 2014-03-28 | $163.00 | $331.98 | 172,400 | — | — |
| 2014-03-27 | $162.60 | $331.16 | 153,780 | — | — |
| 2014-03-26 | $168.40 | $332.79 | 167,060 | — | — |
| 2014-03-25 | $169.20 | $334.37 | 153,370 | — | — |
| 2014-03-24 | $171.20 | $338.33 | 131,340 | — | — |
| 2014-03-21 | $173.40 | $342.67 | 294,980 | — | — |
| 2014-03-20 | $168.70 | $333.39 | 128,080 | — | — |
| 2014-03-19 | $168.40 | $332.79 | 100,120 | — | — |
| 2014-03-18 | $171.50 | $338.92 | 99,580 | — | — |
| 2014-03-17 | $170.30 | $336.55 | 92,490 | — | — |
| 2014-03-14 | $171.70 | $339.31 | 97,210 | — | — |
| 2014-03-13 | $172.10 | $340.10 | 150,240 | — | — |
| 2014-03-12 | $171.20 | $338.33 | 127,620 | — | — |
| 2014-03-11 | $167.80 | $331.61 | 108,790 | — | — |
| 2014-03-10 | $168.10 | $332.20 | 126,950 | — | — |
| 2014-03-07 | $167.20 | $330.42 | 134,080 | — | — |
| 2014-03-06 | $171.70 | $339.31 | 95,950 | — | — |
| 2014-03-05 | $172.50 | $340.89 | 91,680 | — | — |
| 2014-03-04 | $172.70 | $341.29 | 287,410 | — | — |
| 2014-03-03 | $171.00 | $337.93 | 153,660 | — | — |
| 2014-02-28 | $168.30 | $332.59 | 240,490 | — | — |
| 2014-02-27 | $167.60 | $331.21 | 115,070 | — | — |
| 2014-02-26 | $168.00 | $332.00 | 132,520 | — | — |
| 2014-02-25 | $167.00 | $330.03 | 145,680 | — | — |
| 2014-02-24 | $166.00 | $328.05 | 153,080 | — | — |
| 2014-02-21 | $163.90 | $323.90 | 129,820 | — | — |
| 2014-02-20 | $163.80 | $323.70 | 100,500 | — | — |
| 2014-02-19 | $165.20 | $326.47 | 134,560 | — | — |
| 2014-02-18 | $166.80 | $329.63 | 151,430 | — | — |
| 2014-02-14 | $163.30 | $322.71 | 78,210 | — | — |
| 2014-02-13 | $164.40 | $324.89 | 164,180 | — | — |
| 2014-02-12 | $161.00 | $318.17 | 169,600 | — | — |
| 2014-02-11 | $160.50 | $317.18 | 147,180 | — | — |
| 2014-02-10 | $158.60 | $313.43 | 108,000 | — | — |
| 2014-02-07 | $158.10 | $312.44 | 113,540 | — | — |
| 2014-02-06 | $157.60 | $311.45 | 94,160 | — | — |
| 2014-02-05 | $158.50 | $313.23 | 120,330 | — | — |
| 2014-02-04 | $156.40 | $309.08 | 116,750 | — | — |
| 2014-02-03 | $156.10 | $308.49 | 128,090 | — | — |
| 2014-01-31 | $157.10 | $310.46 | 103,300 | — | — |
| 2014-01-30 | $155.60 | $307.50 | 90,790 | — | — |
| 2014-01-29 | $154.60 | $305.52 | 137,140 | — | — |
| 2014-01-28 | $156.00 | $308.29 | 96,590 | — | — |
| 2014-01-27 | $155.60 | $307.50 | 103,530 | — | — |
| 2014-01-24 | $157.20 | $310.66 | 124,270 | — | — |
| 2014-01-23 | $157.90 | $312.04 | 174,300 | — | — |
| 2014-01-22 | $155.50 | $307.30 | 96,630 | — | — |
| 2014-01-21 | $154.90 | $306.11 | 117,110 | — | — |
| 2014-01-17 | $152.30 | $300.98 | 57,450 | — | — |
| 2014-01-16 | $152.30 | $300.98 | 110,300 | — | — |
| 2014-01-15 | $151.30 | $299.00 | 73,460 | — | — |
| 2014-01-14 | $151.10 | $298.60 | 78,410 | — | — |
| 2014-01-13 | $151.80 | $299.99 | 161,910 | — | — |
| 2014-01-10 | $153.10 | $302.56 | 109,460 | — | — |
| 2014-01-09 | $151.10 | $298.60 | 119,230 | — | — |
| 2014-01-08 | $152.10 | $300.58 | 128,900 | — | — |
| 2014-01-07 | $151.40 | $299.20 | 116,200 | — | — |
| 2014-01-06 | $150.20 | $296.83 | 117,620 | — | — |
| 2014-01-03 | $148.70 | $293.86 | 96,240 | — | — |
| 2014-01-02 | $148.60 | $293.66 | 116,360 | — | — |