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
- 2009-11-09 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 | $98.08 | $102.46 | 323,900 | — | — |
| 2014-12-30 | $98.98 | $103.40 | 279,800 | — | — |
| 2014-12-29 | $99.71 | $104.16 | 246,900 | — | — |
| 2014-12-26 | $98.51 | $102.91 | 197,000 | — | — |
| 2014-12-24 | $98.23 | $102.62 | 138,800 | — | — |
| 2014-12-23 | $98.46 | $102.86 | 562,600 | — | — |
| 2014-12-22 | $97.05 | $101.38 | 346,700 | — | — |
| 2014-12-19 | $95.79 | $100.07 | 588,700 | — | — |
| 2014-12-18 | $94.65 | $98.88 | 766,600 | — | — |
| 2014-12-17 | $92.69 | $96.83 | 572,300 | — | — |
| 2014-12-16 | $91.50 | $95.59 | 826,700 | — | — |
| 2014-12-15 | $90.90 | $94.96 | 749,700 | — | — |
| 2014-12-12 | $90.08 | $94.10 | 635,800 | — | — |
| 2014-12-11 | $92.95 | $97.10 | 436,500 | — | — |
| 2014-12-10 | $93.07 | $97.23 | 570,400 | — | — |
| 2014-12-09 | $96.03 | $100.32 | 477,100 | — | — |
| 2014-12-08 | $95.79 | $99.86 | 464,700 | — | — |
| 2014-12-05 | $98.42 | $102.60 | 415,000 | — | — |
| 2014-12-04 | $98.12 | $102.29 | 462,100 | — | — |
| 2014-12-03 | $98.41 | $102.59 | 559,200 | — | — |
| 2014-12-02 | $96.59 | $100.69 | 520,900 | — | — |
| 2014-12-01 | $94.98 | $99.01 | 620,300 | — | — |
| 2014-11-28 | $95.91 | $99.98 | 260,800 | — | — |
| 2014-11-26 | $95.85 | $99.92 | 296,100 | — | — |
| 2014-11-25 | $95.75 | $99.82 | 377,400 | — | — |
| 2014-11-24 | $95.88 | $99.95 | 550,000 | — | — |
| 2014-11-21 | $95.62 | $99.68 | 617,100 | — | — |
| 2014-11-20 | $95.39 | $99.44 | 632,900 | — | — |
| 2014-11-19 | $94.57 | $98.59 | 488,700 | — | — |
| 2014-11-18 | $94.68 | $98.70 | 508,600 | — | — |
| 2014-11-17 | $93.72 | $97.70 | 581,300 | — | — |
| 2014-11-14 | $93.62 | $97.60 | 509,200 | — | — |
| 2014-11-13 | $93.37 | $97.34 | 697,200 | — | — |
| 2014-11-12 | $92.43 | $96.36 | 857,000 | — | — |
| 2014-11-11 | $92.62 | $96.55 | 716,100 | — | — |
| 2014-11-10 | $93.30 | $97.26 | 718,000 | — | — |
| 2014-11-07 | $92.35 | $96.27 | 655,800 | — | — |
| 2014-11-06 | $93.33 | $97.29 | 676,200 | — | — |
| 2014-11-05 | $92.39 | $96.31 | 788,200 | — | — |
| 2014-11-04 | $90.84 | $94.70 | 807,100 | — | — |
| 2014-11-03 | $91.79 | $95.69 | 655,000 | — | — |
| 2014-10-31 | $92.50 | $96.43 | 833,800 | — | — |
| 2014-10-30 | $90.06 | $93.89 | 835,000 | — | — |
| 2014-10-29 | $91.21 | $95.08 | 794,600 | — | — |
| 2014-10-28 | $91.75 | $95.65 | 1,151,800 | — | — |
| 2014-10-27 | $88.29 | $92.04 | 1,203,300 | — | — |
| 2014-10-24 | $90.26 | $94.09 | 2,070,300 | — | — |
| 2014-10-23 | $85.56 | $89.19 | 1,122,200 | — | — |
| 2014-10-22 | $83.70 | $87.26 | 767,600 | — | — |
| 2014-10-21 | $84.40 | $87.99 | 1,005,400 | — | — |
| 2014-10-20 | $82.79 | $86.31 | 802,500 | — | — |
| 2014-10-17 | $82.60 | $86.11 | 1,469,700 | — | — |
| 2014-10-16 | $80.82 | $84.25 | 1,835,900 | — | — |
| 2014-10-15 | $78.22 | $81.54 | 2,292,200 | — | — |
| 2014-10-14 | $79.67 | $83.05 | 2,647,400 | — | — |
| 2014-10-13 | $80.89 | $84.33 | 1,014,500 | — | — |
| 2014-10-10 | $83.73 | $87.29 | 904,800 | — | — |
| 2014-10-09 | $85.09 | $88.70 | 1,430,500 | — | — |
| 2014-10-08 | $89.30 | $93.09 | 1,029,200 | — | — |
| 2014-10-07 | $87.35 | $91.06 | 946,500 | — | — |
| 2014-10-06 | $90.16 | $93.99 | 708,300 | — | — |
| 2014-10-03 | $91.07 | $94.94 | 1,170,500 | — | — |
| 2014-10-02 | $88.94 | $92.72 | 1,559,100 | — | — |
| 2014-10-01 | $86.64 | $90.32 | 1,509,600 | — | — |
| 2014-09-30 | $86.41 | $90.08 | 2,289,200 | — | — |
| 2014-09-29 | $90.16 | $93.99 | 674,700 | — | — |
| 2014-09-26 | $91.84 | $95.74 | 911,100 | — | — |
| 2014-09-25 | $92.51 | $96.44 | 940,600 | — | — |
| 2014-09-24 | $94.39 | $98.40 | 1,072,000 | — | — |
| 2014-09-23 | $94.23 | $98.23 | 859,000 | — | — |
| 2014-09-22 | $95.03 | $99.07 | 951,900 | — | — |
| 2014-09-19 | $97.21 | $101.34 | 1,103,700 | — | — |
| 2014-09-18 | $98.85 | $103.05 | 889,200 | — | — |
| 2014-09-17 | $100.05 | $104.30 | 670,600 | — | — |
| 2014-09-16 | $100.64 | $104.92 | 743,700 | — | — |
| 2014-09-15 | $101.23 | $105.53 | 600,900 | — | — |
| 2014-09-12 | $102.13 | $106.47 | 391,000 | — | — |
| 2014-09-11 | $102.63 | $106.99 | 482,500 | — | — |
| 2014-09-10 | $102.81 | $107.18 | 506,100 | — | — |
| 2014-09-09 | $102.54 | $106.90 | 620,500 | — | — |
| 2014-09-08 | $103.28 | $107.67 | 487,400 | — | — |
| 2014-09-05 | $103.08 | $107.46 | 724,900 | — | — |
| 2014-09-04 | $102.71 | $107.07 | 593,600 | — | — |
| 2014-09-03 | $102.53 | $106.89 | 773,000 | — | — |
| 2014-09-02 | $102.25 | $106.39 | 647,700 | — | — |
| 2014-08-29 | $101.13 | $105.22 | 549,000 | — | — |
| 2014-08-28 | $101.57 | $105.68 | 797,600 | — | — |
| 2014-08-27 | $98.11 | $102.08 | 401,100 | — | — |
| 2014-08-26 | $97.63 | $101.58 | 263,400 | — | — |
| 2014-08-25 | $98.33 | $102.31 | 399,900 | — | — |
| 2014-08-22 | $97.91 | $101.87 | 447,000 | — | — |
| 2014-08-21 | $98.25 | $102.22 | 638,500 | — | — |
| 2014-08-20 | $99.12 | $103.13 | 2,337,000 | — | — |
| 2014-08-19 | $98.20 | $102.17 | 925,600 | — | — |
| 2014-08-18 | $98.40 | $102.38 | 792,000 | — | — |
| 2014-08-15 | $97.08 | $101.01 | 579,400 | — | — |
| 2014-08-14 | $98.00 | $101.96 | 617,700 | — | — |
| 2014-08-13 | $96.12 | $100.01 | 368,100 | — | — |
| 2014-08-12 | $96.18 | $100.07 | 537,300 | — | — |
| 2014-08-11 | $96.22 | $100.11 | 476,800 | — | — |
| 2014-08-08 | $95.42 | $99.28 | 626,000 | — | — |
| 2014-08-07 | $93.31 | $97.08 | 568,500 | — | — |
| 2014-08-06 | $94.64 | $98.47 | 786,800 | — | — |
| 2014-08-05 | $94.54 | $98.36 | 631,600 | — | — |
| 2014-08-04 | $95.00 | $98.84 | 708,700 | — | — |
| 2014-08-01 | $93.34 | $97.11 | 847,000 | — | — |
| 2014-07-31 | $94.17 | $97.98 | 881,500 | — | — |
| 2014-07-30 | $96.09 | $99.98 | 848,000 | — | — |
| 2014-07-29 | $96.71 | $100.62 | 850,300 | — | — |
| 2014-07-28 | $98.53 | $102.51 | 2,417,500 | — | — |
| 2014-07-25 | $99.00 | $103.00 | 1,673,500 | — | — |
| 2014-07-24 | $95.78 | $99.65 | 709,800 | — | — |
| 2014-07-23 | $96.06 | $99.94 | 547,400 | — | — |
| 2014-07-22 | $96.16 | $100.05 | 452,700 | — | — |
| 2014-07-21 | $95.77 | $99.64 | 666,100 | — | — |
| 2014-07-18 | $96.42 | $100.32 | 1,028,500 | — | — |
| 2014-07-17 | $93.74 | $97.53 | 942,400 | — | — |
| 2014-07-16 | $94.98 | $98.82 | 707,700 | — | — |
| 2014-07-15 | $95.49 | $99.35 | 924,800 | — | — |
| 2014-07-14 | $94.86 | $98.70 | 896,100 | — | — |
| 2014-07-11 | $92.49 | $96.23 | 449,500 | — | — |
| 2014-07-10 | $91.73 | $95.44 | 1,217,900 | — | — |
| 2014-07-09 | $91.53 | $95.23 | 329,300 | — | — |
| 2014-07-08 | $90.91 | $94.59 | 400,400 | — | — |
| 2014-07-07 | $91.51 | $95.21 | 520,700 | — | — |
| 2014-07-03 | $91.76 | $95.47 | 181,400 | — | — |
| 2014-07-02 | $90.85 | $94.52 | 401,900 | — | — |
| 2014-07-01 | $90.68 | $94.35 | 735,400 | — | — |
| 2014-06-30 | $89.32 | $92.93 | 726,900 | — | — |
| 2014-06-27 | $88.31 | $91.88 | 1,308,700 | — | — |
| 2014-06-26 | $88.54 | $92.12 | 582,200 | — | — |
| 2014-06-25 | $88.48 | $92.06 | 652,800 | — | — |
| 2014-06-24 | $87.82 | $91.37 | 645,700 | — | — |
| 2014-06-23 | $88.96 | $92.56 | 820,700 | — | — |
| 2014-06-20 | $89.20 | $92.81 | 1,087,500 | — | — |
| 2014-06-19 | $88.72 | $92.31 | 954,900 | — | — |
| 2014-06-18 | $89.39 | $93.01 | 876,600 | — | — |
| 2014-06-17 | $89.83 | $93.46 | 663,700 | — | — |
| 2014-06-16 | $89.63 | $93.25 | 1,973,700 | — | — |
| 2014-06-13 | $89.21 | $92.82 | 694,200 | — | — |
| 2014-06-12 | $89.04 | $92.64 | 609,000 | — | — |
| 2014-06-11 | $91.51 | $95.21 | 562,800 | — | — |
| 2014-06-10 | $91.37 | $95.07 | 414,600 | — | — |
| 2014-06-09 | $90.81 | $94.48 | 495,800 | — | — |
| 2014-06-06 | $91.31 | $95.00 | 537,500 | — | — |
| 2014-06-05 | $90.32 | $93.97 | 490,200 | — | — |
| 2014-06-04 | $89.98 | $93.62 | 551,900 | — | — |
| 2014-06-03 | $89.31 | $92.71 | 702,100 | — | — |
| 2014-06-02 | $88.57 | $91.95 | 486,900 | — | — |
| 2014-05-30 | $88.05 | $91.41 | 737,100 | — | — |
| 2014-05-29 | $88.86 | $92.25 | 357,800 | — | — |
| 2014-05-28 | $88.77 | $92.15 | 487,500 | — | — |
| 2014-05-27 | $89.13 | $92.53 | 1,562,900 | — | — |
| 2014-05-23 | $87.89 | $91.24 | 956,700 | — | — |
| 2014-05-22 | $86.45 | $89.74 | 457,700 | — | — |
| 2014-05-21 | $86.12 | $89.40 | 502,700 | — | — |
| 2014-05-20 | $84.22 | $87.43 | 473,600 | — | — |
| 2014-05-19 | $84.91 | $88.15 | 681,400 | — | — |
| 2014-05-16 | $84.56 | $87.78 | 434,500 | — | — |
| 2014-05-15 | $84.83 | $88.06 | 644,000 | — | — |
| 2014-05-14 | $86.09 | $89.37 | 1,417,300 | — | — |
| 2014-05-13 | $84.59 | $87.81 | 420,900 | — | — |
| 2014-05-12 | $84.37 | $87.59 | 461,900 | — | — |
| 2014-05-09 | $82.19 | $85.32 | 953,400 | — | — |
| 2014-05-08 | $83.57 | $86.75 | 470,900 | — | — |
| 2014-05-07 | $83.78 | $86.97 | 472,000 | — | — |
| 2014-05-06 | $83.51 | $86.69 | 730,900 | — | — |
| 2014-05-05 | $84.50 | $87.72 | 550,700 | — | — |
| 2014-05-02 | $84.66 | $87.89 | 760,000 | — | — |
| 2014-05-01 | $83.23 | $86.40 | 703,700 | — | — |
| 2014-04-30 | $83.06 | $86.23 | 667,600 | — | — |
| 2014-04-29 | $82.33 | $85.47 | 786,100 | — | — |
| 2014-04-28 | $82.49 | $85.63 | 955,300 | — | — |
| 2014-04-25 | $83.11 | $86.28 | 1,031,300 | — | — |
| 2014-04-24 | $84.88 | $88.11 | 906,700 | — | — |
| 2014-04-23 | $84.38 | $87.60 | 497,300 | — | — |
| 2014-04-22 | $84.35 | $87.56 | 631,900 | — | — |
| 2014-04-21 | $84.02 | $87.22 | 397,600 | — | — |
| 2014-04-17 | $83.00 | $86.16 | 493,900 | — | — |
| 2014-04-16 | $82.42 | $85.56 | 452,900 | — | — |
| 2014-04-15 | $81.42 | $84.52 | 592,700 | — | — |
| 2014-04-14 | $81.08 | $84.17 | 364,400 | — | — |
| 2014-04-11 | $80.46 | $83.53 | 479,400 | — | — |
| 2014-04-10 | $82.41 | $85.55 | 664,800 | — | — |
| 2014-04-09 | $84.20 | $87.41 | 692,800 | — | — |
| 2014-04-08 | $81.39 | $84.49 | 1,177,600 | — | — |
| 2014-04-07 | $81.40 | $84.50 | 928,700 | — | — |
| 2014-04-04 | $83.68 | $86.87 | 711,200 | — | — |
| 2014-04-03 | $85.86 | $89.13 | 818,500 | — | — |
| 2014-04-02 | $85.79 | $89.06 | 1,501,200 | — | — |
| 2014-04-01 | $86.80 | $90.11 | 908,800 | — | — |
| 2014-03-31 | $83.72 | $86.91 | 591,900 | — | — |
| 2014-03-28 | $82.69 | $85.84 | 544,400 | — | — |
| 2014-03-27 | $80.99 | $84.08 | 570,000 | — | — |
| 2014-03-26 | $81.39 | $84.49 | 522,400 | — | — |
| 2014-03-25 | $81.57 | $84.68 | 491,900 | — | — |
| 2014-03-24 | $82.17 | $85.30 | 722,500 | — | — |
| 2014-03-21 | $84.02 | $87.22 | 2,576,000 | — | — |
| 2014-03-20 | $83.03 | $86.19 | 969,300 | — | — |
| 2014-03-19 | $82.99 | $86.15 | 488,100 | — | — |
| 2014-03-18 | $83.90 | $87.10 | 583,300 | — | — |
| 2014-03-17 | $81.87 | $84.99 | 360,700 | — | — |
| 2014-03-14 | $81.12 | $84.21 | 472,100 | — | — |
| 2014-03-13 | $80.94 | $84.02 | 1,138,900 | — | — |
| 2014-03-12 | $82.71 | $85.86 | 547,800 | — | — |
| 2014-03-11 | $82.73 | $85.88 | 509,400 | — | — |
| 2014-03-10 | $83.36 | $86.54 | 535,000 | — | — |
| 2014-03-07 | $83.68 | $86.87 | 432,400 | — | — |
| 2014-03-06 | $83.49 | $86.67 | 915,400 | — | — |
| 2014-03-05 | $83.09 | $86.26 | 789,000 | — | — |
| 2014-03-04 | $82.38 | $85.52 | 656,000 | — | — |
| 2014-03-03 | $80.74 | $83.82 | 593,500 | — | — |
| 2014-02-28 | $81.20 | $84.29 | 484,600 | — | — |
| 2014-02-27 | $81.32 | $84.42 | 436,900 | — | — |
| 2014-02-26 | $80.65 | $83.72 | 585,300 | — | — |
| 2014-02-25 | $80.33 | $83.18 | 892,200 | — | — |
| 2014-02-24 | $80.18 | $83.03 | 1,224,600 | — | — |
| 2014-02-21 | $80.84 | $83.71 | 1,750,200 | — | — |
| 2014-02-20 | $78.61 | $81.40 | 883,600 | — | — |
| 2014-02-19 | $78.21 | $80.99 | 823,700 | — | — |
| 2014-02-18 | $77.17 | $79.91 | 954,300 | — | — |
| 2014-02-14 | $77.40 | $80.15 | 497,300 | — | — |
| 2014-02-13 | $76.86 | $79.59 | 896,400 | — | — |
| 2014-02-12 | $76.20 | $78.91 | 1,091,400 | — | — |
| 2014-02-11 | $75.19 | $77.86 | 952,200 | — | — |
| 2014-02-10 | $74.43 | $77.07 | 656,600 | — | — |
| 2014-02-07 | $74.88 | $77.54 | 836,800 | — | — |
| 2014-02-06 | $73.72 | $76.34 | 808,500 | — | — |
| 2014-02-05 | $72.71 | $75.29 | 950,900 | — | — |
| 2014-02-04 | $72.68 | $75.26 | 1,093,300 | — | — |
| 2014-02-03 | $71.97 | $74.53 | 1,906,400 | — | — |
| 2014-01-31 | $72.33 | $74.90 | 2,759,300 | — | — |
| 2014-01-30 | $76.84 | $79.57 | 944,300 | — | — |
| 2014-01-29 | $75.95 | $78.65 | 727,100 | — | — |
| 2014-01-28 | $76.80 | $79.53 | 938,200 | — | — |
| 2014-01-27 | $76.13 | $78.83 | 1,138,800 | — | — |
| 2014-01-24 | $77.05 | $79.79 | 1,891,900 | — | — |
| 2014-01-23 | $79.36 | $82.18 | 694,400 | — | — |
| 2014-01-22 | $80.00 | $82.84 | 709,600 | — | — |
| 2014-01-21 | $79.06 | $81.87 | 737,800 | — | — |
| 2014-01-17 | $80.02 | $82.86 | 535,200 | — | — |
| 2014-01-16 | $80.43 | $83.29 | 986,100 | — | — |
| 2014-01-15 | $79.56 | $82.39 | 1,671,700 | — | — |
| 2014-01-14 | $81.93 | $84.84 | 1,272,200 | — | — |
| 2014-01-13 | $80.85 | $83.72 | 774,600 | — | — |
| 2014-01-10 | $82.05 | $84.97 | 739,800 | — | — |
| 2014-01-09 | $82.01 | $84.92 | 941,000 | — | — |
| 2014-01-08 | $81.36 | $84.25 | 685,800 | — | — |
| 2014-01-07 | $80.72 | $83.59 | 847,800 | — | — |
| 2014-01-06 | $79.21 | $82.02 | 809,000 | — | — |
| 2014-01-03 | $79.02 | $81.83 | 851,100 | — | — |
| 2014-01-02 | $79.53 | $82.36 | 925,700 | — | — |