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
- 1986-02-04 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 | $108.77 | $121.11 | 56,000 | — | — |
| 2014-12-30 | $110.07 | $122.56 | 20,800 | — | — |
| 2014-12-29 | $111.51 | $124.17 | 36,400 | — | — |
| 2014-12-26 | $110.35 | $122.87 | 31,200 | — | — |
| 2014-12-24 | $109.20 | $121.59 | 33,600 | — | — |
| 2014-12-23 | $110.31 | $122.83 | 43,200 | — | — |
| 2014-12-22 | $108.98 | $121.35 | 24,900 | — | — |
| 2014-12-19 | $107.18 | $119.34 | 205,900 | — | — |
| 2014-12-18 | $108.98 | $120.95 | 34,900 | — | — |
| 2014-12-17 | $107.98 | $119.84 | 51,100 | — | — |
| 2014-12-16 | $104.80 | $116.31 | 68,900 | — | — |
| 2014-12-15 | $105.52 | $117.11 | 95,700 | — | — |
| 2014-12-12 | $106.11 | $117.76 | 42,700 | — | — |
| 2014-12-11 | $108.45 | $120.36 | 40,600 | — | — |
| 2014-12-10 | $107.08 | $118.84 | 54,400 | — | — |
| 2014-12-09 | $108.67 | $120.60 | 64,700 | — | — |
| 2014-12-08 | $106.52 | $118.22 | 65,400 | — | — |
| 2014-12-05 | $107.39 | $119.18 | 81,700 | — | — |
| 2014-12-04 | $106.21 | $117.87 | 54,200 | — | — |
| 2014-12-03 | $106.38 | $118.06 | 60,700 | — | — |
| 2014-12-02 | $107.39 | $119.18 | 93,900 | — | — |
| 2014-12-01 | $105.69 | $117.30 | 36,000 | — | — |
| 2014-11-28 | $105.05 | $116.59 | 24,600 | — | — |
| 2014-11-26 | $105.33 | $116.90 | 28,600 | — | — |
| 2014-11-25 | $103.80 | $115.20 | 31,200 | — | — |
| 2014-11-24 | $104.19 | $115.63 | 29,700 | — | — |
| 2014-11-21 | $104.17 | $115.61 | 29,100 | — | — |
| 2014-11-20 | $104.16 | $115.60 | 41,500 | — | — |
| 2014-11-19 | $103.23 | $114.57 | 30,600 | — | — |
| 2014-11-18 | $103.01 | $114.32 | 49,600 | — | — |
| 2014-11-17 | $103.41 | $114.77 | 38,100 | — | — |
| 2014-11-14 | $102.75 | $114.03 | 51,100 | — | — |
| 2014-11-13 | $104.29 | $115.74 | 41,700 | — | — |
| 2014-11-12 | $104.33 | $115.79 | 36,000 | — | — |
| 2014-11-11 | $103.72 | $115.11 | 59,700 | — | — |
| 2014-11-10 | $103.98 | $115.40 | 42,400 | — | — |
| 2014-11-07 | $103.21 | $114.54 | 39,900 | — | — |
| 2014-11-06 | $103.75 | $115.14 | 44,200 | — | — |
| 2014-11-05 | $102.99 | $114.30 | 37,700 | — | — |
| 2014-11-04 | $103.02 | $114.33 | 41,000 | — | — |
| 2014-11-03 | $103.28 | $114.62 | 65,900 | — | — |
| 2014-10-31 | $103.03 | $114.34 | 66,800 | — | — |
| 2014-10-30 | $102.50 | $113.76 | 51,300 | — | — |
| 2014-10-29 | $101.06 | $112.16 | 34,300 | — | — |
| 2014-10-28 | $101.12 | $112.22 | 59,000 | — | — |
| 2014-10-27 | $98.81 | $109.66 | 29,600 | — | — |
| 2014-10-24 | $98.24 | $109.03 | 26,700 | — | — |
| 2014-10-23 | $98.22 | $109.01 | 59,600 | — | — |
| 2014-10-22 | $97.38 | $108.07 | 69,200 | — | — |
| 2014-10-21 | $98.18 | $108.96 | 52,900 | — | — |
| 2014-10-20 | $96.48 | $107.08 | 52,600 | — | — |
| 2014-10-17 | $94.54 | $104.92 | 71,000 | — | — |
| 2014-10-16 | $94.04 | $104.37 | 65,800 | — | — |
| 2014-10-15 | $94.23 | $104.58 | 65,400 | — | — |
| 2014-10-14 | $93.80 | $104.10 | 68,100 | — | — |
| 2014-10-13 | $93.08 | $103.30 | 49,200 | — | — |
| 2014-10-10 | $92.45 | $102.60 | 32,000 | — | — |
| 2014-10-09 | $92.48 | $102.64 | 36,900 | — | — |
| 2014-10-08 | $94.06 | $104.39 | 45,300 | — | — |
| 2014-10-07 | $92.45 | $102.60 | 38,500 | — | — |
| 2014-10-06 | $93.13 | $103.36 | 25,600 | — | — |
| 2014-10-03 | $93.69 | $103.98 | 37,400 | — | — |
| 2014-10-02 | $92.82 | $103.01 | 32,000 | — | — |
| 2014-10-01 | $92.59 | $102.76 | 50,400 | — | — |
| 2014-09-30 | $93.56 | $103.83 | 86,100 | — | — |
| 2014-09-29 | $94.26 | $104.61 | 23,800 | — | — |
| 2014-09-26 | $94.24 | $104.59 | 35,700 | — | — |
| 2014-09-25 | $93.72 | $104.01 | 44,300 | — | — |
| 2014-09-24 | $95.00 | $105.43 | 51,600 | — | — |
| 2014-09-23 | $94.86 | $105.28 | 71,300 | — | — |
| 2014-09-22 | $95.99 | $106.53 | 62,100 | — | — |
| 2014-09-19 | $95.91 | $106.44 | 91,400 | — | — |
| 2014-09-18 | $96.91 | $107.55 | 35,500 | — | — |
| 2014-09-17 | $96.10 | $106.65 | 40,800 | — | — |
| 2014-09-16 | $96.18 | $106.74 | 30,500 | — | — |
| 2014-09-15 | $95.44 | $105.92 | 32,800 | — | — |
| 2014-09-12 | $95.37 | $105.84 | 41,500 | — | — |
| 2014-09-11 | $96.55 | $107.15 | 40,500 | — | — |
| 2014-09-10 | $96.41 | $106.64 | 31,800 | — | — |
| 2014-09-09 | $95.82 | $105.99 | 40,800 | — | — |
| 2014-09-08 | $96.14 | $106.34 | 31,800 | — | — |
| 2014-09-05 | $95.80 | $105.97 | 22,100 | — | — |
| 2014-09-04 | $96.09 | $106.29 | 32,900 | — | — |
| 2014-09-03 | $96.00 | $106.19 | 309,700 | — | — |
| 2014-09-02 | $96.29 | $106.51 | 120,900 | — | — |
| 2014-08-29 | $94.71 | $104.76 | 31,700 | — | — |
| 2014-08-28 | $94.82 | $104.88 | 20,300 | — | — |
| 2014-08-27 | $94.73 | $104.78 | 24,600 | — | — |
| 2014-08-26 | $94.86 | $104.93 | 40,500 | — | — |
| 2014-08-25 | $94.96 | $105.04 | 30,800 | — | — |
| 2014-08-22 | $94.69 | $104.74 | 24,500 | — | — |
| 2014-08-21 | $95.10 | $105.19 | 37,400 | — | — |
| 2014-08-20 | $95.11 | $105.20 | 36,200 | — | — |
| 2014-08-19 | $95.24 | $105.35 | 35,900 | — | — |
| 2014-08-18 | $95.55 | $105.69 | 38,300 | — | — |
| 2014-08-15 | $95.24 | $105.35 | 70,300 | — | — |
| 2014-08-14 | $95.43 | $105.56 | 32,800 | — | — |
| 2014-08-13 | $95.50 | $105.64 | 31,400 | — | — |
| 2014-08-12 | $94.91 | $104.98 | 64,100 | — | — |
| 2014-08-11 | $95.56 | $105.70 | 63,200 | — | — |
| 2014-08-08 | $94.13 | $104.12 | 68,000 | — | — |
| 2014-08-07 | $92.96 | $102.83 | 51,800 | — | — |
| 2014-08-06 | $92.20 | $101.99 | 49,200 | — | — |
| 2014-08-05 | $91.69 | $101.42 | 45,900 | — | — |
| 2014-08-04 | $91.02 | $100.68 | 48,800 | — | — |
| 2014-08-01 | $89.60 | $99.11 | 76,800 | — | — |
| 2014-07-31 | $90.09 | $99.65 | 63,200 | — | — |
| 2014-07-30 | $92.05 | $101.82 | 52,100 | — | — |
| 2014-07-29 | $93.07 | $102.95 | 104,700 | — | — |
| 2014-07-28 | $90.51 | $100.12 | 35,500 | — | — |
| 2014-07-25 | $90.76 | $100.39 | 33,700 | — | — |
| 2014-07-24 | $92.22 | $102.01 | 35,200 | — | — |
| 2014-07-23 | $91.99 | $101.75 | 22,200 | — | — |
| 2014-07-22 | $92.06 | $101.83 | 32,700 | — | — |
| 2014-07-21 | $92.03 | $101.80 | 25,300 | — | — |
| 2014-07-18 | $93.20 | $103.09 | 38,000 | — | — |
| 2014-07-17 | $91.69 | $101.42 | 47,200 | — | — |
| 2014-07-16 | $92.51 | $102.33 | 36,800 | — | — |
| 2014-07-15 | $92.91 | $102.77 | 29,500 | — | — |
| 2014-07-14 | $94.30 | $104.31 | 37,500 | — | — |
| 2014-07-11 | $94.35 | $104.36 | 37,500 | — | — |
| 2014-07-10 | $94.10 | $104.09 | 42,800 | — | — |
| 2014-07-09 | $94.22 | $104.22 | 30,900 | — | — |
| 2014-07-08 | $94.12 | $104.11 | 61,100 | — | — |
| 2014-07-07 | $94.46 | $104.49 | 38,300 | — | — |
| 2014-07-03 | $94.98 | $105.06 | 23,700 | — | — |
| 2014-07-02 | $94.61 | $104.65 | 42,000 | — | — |
| 2014-07-01 | $95.03 | $105.12 | 76,600 | — | — |
| 2014-06-30 | $94.12 | $104.11 | 100,600 | — | — |
| 2014-06-27 | $93.97 | $103.94 | 106,700 | — | — |
| 2014-06-26 | $92.85 | $102.70 | 33,500 | — | — |
| 2014-06-25 | $93.28 | $103.18 | 25,700 | — | — |
| 2014-06-24 | $92.65 | $102.48 | 52,900 | — | — |
| 2014-06-23 | $93.01 | $102.88 | 34,100 | — | — |
| 2014-06-20 | $93.91 | $103.88 | 101,000 | — | — |
| 2014-06-19 | $93.53 | $103.46 | 23,900 | — | — |
| 2014-06-18 | $93.31 | $103.21 | 35,100 | — | — |
| 2014-06-17 | $93.14 | $103.03 | 63,000 | — | — |
| 2014-06-16 | $92.54 | $102.36 | 37,400 | — | — |
| 2014-06-13 | $92.21 | $102.00 | 64,700 | — | — |
| 2014-06-12 | $91.93 | $101.69 | 38,900 | — | — |
| 2014-06-11 | $92.31 | $102.11 | 40,100 | — | — |
| 2014-06-10 | $93.30 | $102.85 | 27,300 | — | — |
| 2014-06-09 | $94.07 | $103.70 | 41,300 | — | — |
| 2014-06-06 | $94.14 | $103.77 | 40,700 | — | — |
| 2014-06-05 | $94.11 | $103.74 | 70,500 | — | — |
| 2014-06-04 | $93.56 | $103.13 | 54,800 | — | — |
| 2014-06-03 | $93.69 | $103.28 | 273,900 | — | — |
| 2014-06-02 | $92.80 | $102.30 | 89,800 | — | — |
| 2014-05-30 | $93.67 | $103.26 | 80,500 | — | — |
| 2014-05-29 | $94.39 | $104.05 | 34,300 | — | — |
| 2014-05-28 | $93.17 | $102.70 | 77,700 | — | — |
| 2014-05-27 | $94.96 | $104.68 | 60,600 | — | — |
| 2014-05-23 | $93.76 | $103.36 | 33,100 | — | — |
| 2014-05-22 | $93.17 | $102.70 | 56,600 | — | — |
| 2014-05-21 | $92.36 | $101.81 | 49,700 | — | — |
| 2014-05-20 | $92.01 | $101.43 | 78,800 | — | — |
| 2014-05-19 | $92.82 | $102.32 | 69,800 | — | — |
| 2014-05-16 | $91.85 | $101.25 | 56,500 | — | — |
| 2014-05-15 | $90.42 | $99.67 | 64,200 | — | — |
| 2014-05-14 | $92.30 | $101.75 | 121,400 | — | — |
| 2014-05-13 | $93.62 | $103.20 | 66,700 | — | — |
| 2014-05-12 | $94.16 | $103.80 | 92,600 | — | — |
| 2014-05-09 | $93.00 | $102.52 | 78,600 | — | — |
| 2014-05-08 | $92.61 | $102.09 | 127,900 | — | — |
| 2014-05-07 | $92.86 | $102.36 | 80,200 | — | — |
| 2014-05-06 | $91.26 | $100.60 | 67,700 | — | — |
| 2014-05-05 | $92.18 | $101.61 | 79,700 | — | — |
| 2014-05-02 | $92.47 | $101.93 | 88,900 | — | — |
| 2014-05-01 | $91.10 | $100.42 | 117,200 | — | — |
| 2014-04-30 | $93.60 | $103.18 | 147,600 | — | — |
| 2014-04-29 | $96.19 | $106.03 | 213,300 | — | — |
| 2014-04-28 | $99.59 | $109.78 | 145,900 | — | — |
| 2014-04-25 | $98.25 | $108.30 | 123,100 | — | — |
| 2014-04-24 | $97.98 | $108.01 | 94,500 | — | — |
| 2014-04-23 | $97.65 | $107.64 | 74,800 | — | — |
| 2014-04-22 | $97.25 | $107.20 | 66,900 | — | — |
| 2014-04-21 | $96.39 | $106.25 | 53,200 | — | — |
| 2014-04-17 | $96.95 | $106.87 | 52,000 | — | — |
| 2014-04-16 | $96.98 | $106.90 | 42,100 | — | — |
| 2014-04-15 | $95.57 | $105.35 | 98,800 | — | — |
| 2014-04-14 | $95.37 | $105.13 | 90,500 | — | — |
| 2014-04-11 | $94.34 | $103.99 | 117,700 | — | — |
| 2014-04-10 | $95.25 | $105.00 | 125,800 | — | — |
| 2014-04-09 | $95.56 | $105.34 | 138,400 | — | — |
| 2014-04-08 | $95.51 | $105.28 | 56,800 | — | — |
| 2014-04-07 | $94.24 | $103.88 | 56,100 | — | — |
| 2014-04-04 | $93.17 | $102.70 | 60,100 | — | — |
| 2014-04-03 | $96.28 | $106.13 | 41,000 | — | — |
| 2014-04-02 | $96.92 | $106.84 | 31,300 | — | — |
| 2014-04-01 | $96.55 | $106.43 | 36,000 | — | — |
| 2014-03-31 | $95.97 | $105.79 | 51,700 | — | — |
| 2014-03-28 | $94.64 | $104.33 | 57,100 | — | — |
| 2014-03-27 | $94.07 | $103.70 | 52,100 | — | — |
| 2014-03-26 | $94.53 | $104.20 | 47,100 | — | — |
| 2014-03-25 | $95.23 | $104.98 | 60,000 | — | — |
| 2014-03-24 | $94.97 | $104.69 | 59,700 | — | — |
| 2014-03-21 | $95.14 | $104.88 | 72,000 | — | — |
| 2014-03-20 | $95.37 | $105.13 | 37,500 | — | — |
| 2014-03-19 | $95.16 | $104.90 | 25,800 | — | — |
| 2014-03-18 | $96.35 | $106.21 | 47,700 | — | — |
| 2014-03-17 | $96.40 | $106.27 | 39,600 | — | — |
| 2014-03-14 | $96.02 | $105.85 | 37,000 | — | — |
| 2014-03-13 | $94.89 | $104.60 | 40,100 | — | — |
| 2014-03-12 | $94.96 | $104.68 | 51,800 | — | — |
| 2014-03-11 | $95.06 | $104.44 | 35,500 | — | — |
| 2014-03-10 | $95.63 | $105.06 | 51,300 | — | — |
| 2014-03-07 | $95.42 | $104.83 | 51,500 | — | — |
| 2014-03-06 | $95.89 | $105.35 | 39,200 | — | — |
| 2014-03-05 | $94.65 | $103.99 | 45,800 | — | — |
| 2014-03-04 | $95.20 | $104.59 | 243,000 | — | — |
| 2014-03-03 | $93.44 | $102.66 | 106,500 | — | — |
| 2014-02-28 | $92.88 | $102.04 | 66,700 | — | — |
| 2014-02-27 | $91.86 | $100.92 | 50,000 | — | — |
| 2014-02-26 | $91.91 | $100.97 | 38,100 | — | — |
| 2014-02-25 | $91.19 | $100.18 | 48,100 | — | — |
| 2014-02-24 | $91.43 | $100.45 | 46,600 | — | — |
| 2014-02-21 | $90.24 | $99.14 | 37,900 | — | — |
| 2014-02-20 | $90.62 | $99.56 | 28,000 | — | — |
| 2014-02-19 | $89.23 | $98.03 | 58,500 | — | — |
| 2014-02-18 | $90.02 | $98.90 | 65,300 | — | — |
| 2014-02-14 | $89.35 | $98.16 | 85,000 | — | — |
| 2014-02-13 | $89.33 | $98.14 | 112,800 | — | — |
| 2014-02-12 | $88.16 | $96.86 | 44,200 | — | — |
| 2014-02-11 | $88.46 | $97.18 | 58,100 | — | — |
| 2014-02-10 | $87.47 | $96.10 | 65,600 | — | — |
| 2014-02-07 | $87.19 | $95.79 | 57,800 | — | — |
| 2014-02-06 | $87.34 | $95.95 | 72,600 | — | — |
| 2014-02-05 | $86.36 | $94.88 | 75,700 | — | — |
| 2014-02-04 | $86.04 | $94.53 | 85,600 | — | — |
| 2014-02-03 | $85.27 | $93.68 | 77,000 | — | — |
| 2014-01-31 | $88.10 | $96.79 | 73,500 | — | — |
| 2014-01-30 | $89.37 | $98.18 | 80,100 | — | — |
| 2014-01-29 | $87.69 | $96.34 | 181,200 | — | — |
| 2014-01-28 | $92.60 | $101.73 | 235,500 | — | — |
| 2014-01-27 | $85.22 | $93.63 | 77,400 | — | — |
| 2014-01-24 | $85.44 | $93.87 | 51,700 | — | — |
| 2014-01-23 | $85.66 | $94.11 | 64,800 | — | — |
| 2014-01-22 | $85.84 | $94.31 | 38,000 | — | — |
| 2014-01-21 | $85.93 | $94.41 | 44,700 | — | — |
| 2014-01-17 | $85.53 | $93.97 | 40,800 | — | — |
| 2014-01-16 | $87.48 | $96.11 | 46,700 | — | — |
| 2014-01-15 | $86.73 | $95.28 | 63,500 | — | — |
| 2014-01-14 | $85.95 | $94.43 | 57,000 | — | — |
| 2014-01-13 | $85.56 | $94.00 | 77,500 | — | — |
| 2014-01-10 | $86.40 | $94.92 | 44,900 | — | — |
| 2014-01-09 | $86.35 | $94.87 | 48,000 | — | — |
| 2014-01-08 | $85.82 | $94.28 | 72,800 | — | — |
| 2014-01-07 | $86.93 | $95.50 | 39,000 | — | — |
| 2014-01-06 | $85.80 | $94.26 | 44,200 | — | — |
| 2014-01-03 | $87.23 | $95.83 | 32,700 | — | — |
| 2014-01-02 | $87.15 | $95.75 | 51,000 | — | — |