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
- 2003-12-18 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 | $85.40 | $85.40 | 15,450 | — | — |
| 2014-12-30 | $85.40 | $85.40 | 12,065 | — | — |
| 2014-12-29 | $80.20 | $80.20 | 9,255 | — | — |
| 2014-12-26 | $79.80 | $79.80 | 12,145 | — | — |
| 2014-12-24 | $78.00 | $78.00 | 4,415 | — | — |
| 2014-12-23 | $75.80 | $75.80 | 17,825 | — | — |
| 2014-12-22 | $84.20 | $84.20 | 13,515 | — | — |
| 2014-12-19 | $82.60 | $82.60 | 17,045 | — | — |
| 2014-12-18 | $82.60 | $82.60 | 13,075 | — | — |
| 2014-12-17 | $83.40 | $83.40 | 11,415 | — | — |
| 2014-12-16 | $79.00 | $79.00 | 15,870 | — | — |
| 2014-12-15 | $81.40 | $81.40 | 18,460 | — | — |
| 2014-12-12 | $84.00 | $84.00 | 154,880 | — | — |
| 2014-12-11 | $84.20 | $84.20 | 33,100 | — | — |
| 2014-12-10 | $107.80 | $107.80 | 5,480 | — | — |
| 2014-12-09 | $119.80 | $119.80 | 14,630 | — | — |
| 2014-12-08 | $118.20 | $118.20 | 27,320 | — | — |
| 2014-12-05 | $125.00 | $125.00 | 4,425 | — | — |
| 2014-12-04 | $127.60 | $127.60 | 2,930 | — | — |
| 2014-12-03 | $129.40 | $129.40 | 2,765 | — | — |
| 2014-12-02 | $130.00 | $130.00 | 3,785 | — | — |
| 2014-12-01 | $128.00 | $128.00 | 6,060 | — | — |
| 2014-11-28 | $127.80 | $127.80 | 6,510 | — | — |
| 2014-11-26 | $134.60 | $134.60 | 1,930 | — | — |
| 2014-11-25 | $137.80 | $137.80 | 21,680 | — | — |
| 2014-11-24 | $138.00 | $138.00 | 6,880 | — | — |
| 2014-11-21 | $134.40 | $134.40 | 1,315 | — | — |
| 2014-11-20 | $138.00 | $138.00 | 1,245 | — | — |
| 2014-11-19 | $134.40 | $134.40 | 2,265 | — | — |
| 2014-11-18 | $137.40 | $137.40 | 2,000 | — | — |
| 2014-11-17 | $139.00 | $139.00 | 7,035 | — | — |
| 2014-11-14 | $151.40 | $151.40 | 2,400 | — | — |
| 2014-11-13 | $153.20 | $153.20 | 2,765 | — | — |
| 2014-11-12 | $159.20 | $159.20 | 975 | — | — |
| 2014-11-11 | $160.00 | $160.00 | 3,090 | — | — |
| 2014-11-10 | $160.00 | $160.00 | 955 | — | — |
| 2014-11-07 | $158.40 | $158.40 | 1,595 | — | — |
| 2014-11-06 | $157.60 | $157.60 | 6,455 | — | — |
| 2014-11-05 | $158.20 | $158.20 | 4,465 | — | — |
| 2014-11-04 | $161.20 | $161.20 | 3,085 | — | — |
| 2014-11-03 | $162.20 | $162.20 | 3,385 | — | — |
| 2014-10-31 | $161.00 | $161.00 | 3,440 | — | — |
| 2014-10-30 | $159.80 | $159.80 | 2,110 | — | — |
| 2014-10-29 | $159.00 | $159.00 | 4,875 | — | — |
| 2014-10-28 | $157.80 | $157.80 | 1,445 | — | — |
| 2014-10-27 | $157.60 | $157.60 | 855 | — | — |
| 2014-10-24 | $156.80 | $156.80 | 815 | — | — |
| 2014-10-23 | $159.00 | $159.00 | 2,740 | — | — |
| 2014-10-22 | $153.80 | $153.80 | 1,770 | — | — |
| 2014-10-21 | $157.60 | $157.60 | 2,885 | — | — |
| 2014-10-20 | $159.00 | $159.00 | 5,130 | — | — |
| 2014-10-17 | $156.80 | $156.80 | 2,265 | — | — |
| 2014-10-16 | $152.60 | $152.60 | 3,765 | — | — |
| 2014-10-15 | $153.60 | $153.60 | 6,030 | — | — |
| 2014-10-14 | $151.80 | $151.80 | 5,835 | — | — |
| 2014-10-13 | $158.20 | $158.20 | 10,545 | — | — |
| 2014-10-10 | $150.00 | $150.00 | 7,000 | — | — |
| 2014-10-09 | $145.00 | $145.00 | 2,840 | — | — |
| 2014-10-08 | $144.00 | $144.00 | 6,750 | — | — |
| 2014-10-07 | $143.00 | $143.00 | 1,245 | — | — |
| 2014-10-06 | $143.20 | $143.20 | 5,250 | — | — |
| 2014-10-03 | $138.80 | $138.80 | 6,735 | — | — |
| 2014-10-02 | $137.40 | $137.40 | 2,675 | — | — |
| 2014-10-01 | $134.60 | $134.60 | 2,385 | — | — |
| 2014-09-30 | $138.00 | $138.00 | 1,540 | — | — |
| 2014-09-29 | $138.00 | $138.00 | 1,290 | — | — |
| 2014-09-26 | $136.60 | $136.60 | 2,020 | — | — |
| 2014-09-25 | $138.60 | $138.60 | 1,270 | — | — |
| 2014-09-24 | $138.20 | $138.20 | 1,695 | — | — |
| 2014-09-23 | $138.00 | $138.00 | 3,275 | — | — |
| 2014-09-22 | $138.20 | $138.20 | 5,805 | — | — |
| 2014-09-19 | $134.60 | $134.60 | 7,570 | — | — |
| 2014-09-18 | $132.60 | $132.60 | 2,890 | — | — |
| 2014-09-17 | $140.00 | $140.00 | 2,775 | — | — |
| 2014-09-16 | $145.00 | $145.00 | 2,725 | — | — |
| 2014-09-15 | $150.20 | $150.20 | 3,545 | — | — |
| 2014-09-12 | $144.40 | $144.40 | 2,665 | — | — |
| 2014-09-11 | $140.60 | $140.60 | 2,155 | — | — |
| 2014-09-10 | $140.60 | $140.60 | 2,745 | — | — |
| 2014-09-09 | $140.40 | $140.40 | 5,485 | — | — |
| 2014-09-08 | $139.60 | $139.60 | 1,140 | — | — |
| 2014-09-05 | $139.40 | $139.40 | 865 | — | — |
| 2014-09-04 | $138.00 | $138.00 | 755 | — | — |
| 2014-09-03 | $139.20 | $139.20 | 2,330 | — | — |
| 2014-09-02 | $143.80 | $143.80 | 1,630 | — | — |
| 2014-08-29 | $145.60 | $145.60 | 1,615 | — | — |
| 2014-08-28 | $143.80 | $143.80 | 1,930 | — | — |
| 2014-08-27 | $145.20 | $145.20 | 1,750 | — | — |
| 2014-08-26 | $144.80 | $144.80 | 4,320 | — | — |
| 2014-08-25 | $139.00 | $139.00 | 1,995 | — | — |
| 2014-08-22 | $139.80 | $139.80 | 2,350 | — | — |
| 2014-08-21 | $140.80 | $140.80 | 2,200 | — | — |
| 2014-08-20 | $141.80 | $141.80 | 5,995 | — | — |
| 2014-08-19 | $135.40 | $135.40 | 1,765 | — | — |
| 2014-08-18 | $133.80 | $133.80 | 3,300 | — | — |
| 2014-08-15 | $133.80 | $133.80 | 1,060 | — | — |
| 2014-08-14 | $132.80 | $132.80 | 4,500 | — | — |
| 2014-08-13 | $131.60 | $131.60 | 1,540 | — | — |
| 2014-08-12 | $131.00 | $131.00 | 1,915 | — | — |
| 2014-08-11 | $132.00 | $132.00 | 1,075 | — | — |
| 2014-08-08 | $131.60 | $131.60 | 1,250 | — | — |
| 2014-08-07 | $132.80 | $132.80 | 2,340 | — | — |
| 2014-08-06 | $131.80 | $131.80 | 965 | — | — |
| 2014-08-05 | $132.60 | $132.60 | 2,430 | — | — |
| 2014-08-04 | $131.80 | $131.80 | 1,940 | — | — |
| 2014-08-01 | $131.40 | $131.40 | 2,510 | — | — |
| 2014-07-31 | $129.80 | $129.80 | 2,045 | — | — |
| 2014-07-30 | $137.00 | $137.00 | 3,455 | — | — |
| 2014-07-29 | $137.40 | $137.40 | 2,820 | — | — |
| 2014-07-28 | $141.40 | $141.40 | 3,135 | — | — |
| 2014-07-25 | $141.20 | $141.20 | 2,885 | — | — |
| 2014-07-24 | $141.40 | $141.40 | 5,435 | — | — |
| 2014-07-23 | $138.00 | $138.00 | 3,315 | — | — |
| 2014-07-22 | $138.40 | $138.40 | 9,405 | — | — |
| 2014-07-21 | $132.40 | $132.40 | 6,650 | — | — |
| 2014-07-18 | $130.00 | $130.00 | 3,040 | — | — |
| 2014-07-17 | $125.60 | $125.60 | 5,130 | — | — |
| 2014-07-16 | $125.60 | $125.60 | 3,895 | — | — |
| 2014-07-15 | $128.20 | $128.20 | 10,290 | — | — |
| 2014-07-14 | $130.60 | $130.60 | 6,170 | — | — |
| 2014-07-11 | $125.80 | $125.80 | 3,565 | — | — |
| 2014-07-10 | $125.20 | $125.20 | 3,705 | — | — |
| 2014-07-09 | $122.20 | $122.20 | 2,580 | — | — |
| 2014-07-08 | $121.40 | $121.40 | 9,780 | — | — |
| 2014-07-07 | $125.00 | $125.00 | 7,490 | — | — |
| 2014-07-03 | $134.00 | $134.00 | 4,060 | — | — |
| 2014-07-02 | $130.20 | $130.20 | 13,515 | — | — |
| 2014-07-01 | $132.40 | $132.40 | 17,415 | — | — |
| 2014-06-30 | $126.80 | $126.80 | 67,455 | — | — |
| 2014-06-27 | $117.80 | $117.80 | 88,505 | — | — |
| 2014-06-26 | $112.80 | $112.80 | 8,660 | — | — |
| 2014-06-25 | $112.60 | $112.60 | 21,800 | — | — |
| 2014-06-24 | $121.20 | $121.20 | 12,905 | — | — |
| 2014-06-23 | $123.60 | $123.60 | 10,755 | — | — |
| 2014-06-20 | $130.20 | $130.20 | 8,525 | — | — |
| 2014-06-19 | $130.80 | $130.80 | 6,405 | — | — |
| 2014-06-18 | $132.40 | $132.40 | 8,580 | — | — |
| 2014-06-17 | $127.20 | $127.20 | 11,265 | — | — |
| 2014-06-16 | $128.40 | $128.40 | 9,590 | — | — |
| 2014-06-13 | $132.20 | $132.20 | 4,110 | — | — |
| 2014-06-12 | $135.00 | $135.00 | 7,740 | — | — |
| 2014-06-11 | $139.00 | $139.00 | 8,905 | — | — |
| 2014-06-10 | $140.60 | $140.60 | 24,515 | — | — |
| 2014-06-09 | $122.80 | $122.80 | 7,410 | — | — |
| 2014-06-06 | $118.40 | $118.40 | 18,925 | — | — |
| 2014-06-05 | $113.40 | $113.40 | 7,195 | — | — |
| 2014-06-04 | $114.60 | $114.60 | 4,980 | — | — |
| 2014-06-03 | $115.80 | $115.80 | 6,855 | — | — |
| 2014-06-02 | $119.80 | $119.80 | 4,420 | — | — |
| 2014-05-30 | $123.00 | $123.00 | 4,455 | — | — |
| 2014-05-29 | $124.00 | $124.00 | 6,510 | — | — |
| 2014-05-28 | $120.40 | $120.40 | 9,180 | — | — |
| 2014-05-27 | $122.80 | $122.80 | 6,650 | — | — |
| 2014-05-23 | $122.00 | $122.00 | 7,410 | — | — |
| 2014-05-22 | $121.20 | $121.20 | 14,790 | — | — |
| 2014-05-21 | $118.80 | $118.80 | 13,630 | — | — |
| 2014-05-20 | $120.80 | $120.80 | 13,230 | — | — |
| 2014-05-19 | $123.20 | $123.20 | 12,620 | — | — |
| 2014-05-16 | $121.20 | $121.20 | 8,805 | — | — |
| 2014-05-15 | $125.00 | $125.00 | 9,355 | — | — |
| 2014-05-14 | $128.60 | $128.60 | 9,475 | — | — |
| 2014-05-13 | $134.60 | $134.60 | 27,400 | — | — |
| 2014-05-12 | $141.40 | $141.40 | 10,655 | — | — |
| 2014-05-09 | $138.40 | $138.40 | 15,470 | — | — |
| 2014-05-08 | $131.80 | $131.80 | 10,665 | — | — |
| 2014-05-07 | $134.60 | $134.60 | 6,995 | — | — |
| 2014-05-06 | $139.20 | $139.20 | 10,850 | — | — |
| 2014-05-05 | $146.80 | $146.80 | 8,185 | — | — |
| 2014-05-02 | $147.00 | $147.00 | 7,060 | — | — |
| 2014-05-01 | $151.20 | $151.20 | 9,600 | — | — |
| 2014-04-30 | $156.40 | $156.40 | 4,590 | — | — |
| 2014-04-29 | $160.00 | $160.00 | 8,715 | — | — |
| 2014-04-28 | $166.20 | $166.20 | 15,035 | — | — |
| 2014-04-25 | $162.00 | $162.00 | 6,850 | — | — |
| 2014-04-24 | $171.60 | $171.60 | 7,215 | — | — |
| 2014-04-23 | $181.40 | $181.40 | 9,145 | — | — |
| 2014-04-22 | $181.00 | $181.00 | 7,630 | — | — |
| 2014-04-21 | $173.20 | $173.20 | 4,840 | — | — |
| 2014-04-17 | $169.60 | $169.60 | 3,280 | — | — |
| 2014-04-16 | $173.00 | $173.00 | 5,690 | — | — |
| 2014-04-15 | $176.20 | $176.20 | 14,290 | — | — |
| 2014-04-14 | $174.00 | $174.00 | 6,745 | — | — |
| 2014-04-11 | $173.60 | $173.60 | 8,555 | — | — |
| 2014-04-10 | $191.80 | $191.80 | 7,215 | — | — |
| 2014-04-09 | $201.60 | $201.60 | 5,460 | — | — |
| 2014-04-08 | $185.40 | $185.40 | 19,045 | — | — |
| 2014-04-07 | $200.00 | $200.00 | 16,050 | — | — |
| 2014-04-04 | $214.40 | $214.40 | 14,700 | — | — |
| 2014-04-03 | $219.80 | $219.80 | 15,445 | — | — |
| 2014-04-02 | $222.80 | $222.80 | 21,740 | — | — |
| 2014-04-01 | $220.20 | $220.20 | 15,265 | — | — |
| 2014-03-31 | $222.60 | $222.60 | 94,845 | — | — |
| 2014-03-28 | $230.80 | $230.80 | 47,095 | — | — |
| 2014-03-27 | $224.20 | $224.20 | 23,445 | — | — |
| 2014-03-26 | $200.00 | $200.00 | 10,450 | — | — |
| 2014-03-25 | $194.00 | $194.00 | 22,840 | — | — |
| 2014-03-24 | $191.00 | $191.00 | 14,105 | — | — |
| 2014-03-21 | $201.60 | $201.60 | 12,965 | — | — |
| 2014-03-20 | $211.00 | $211.00 | 12,605 | — | — |
| 2014-03-19 | $214.80 | $214.80 | 6,610 | — | — |
| 2014-03-18 | $229.00 | $229.00 | 4,910 | — | — |
| 2014-03-17 | $225.40 | $225.40 | 8,930 | — | — |
| 2014-03-14 | $216.40 | $216.40 | 5,630 | — | — |
| 2014-03-13 | $214.20 | $214.20 | 6,205 | — | — |
| 2014-03-12 | $210.40 | $210.40 | 10,095 | — | — |
| 2014-03-11 | $204.80 | $204.80 | 10,315 | — | — |
| 2014-03-10 | $201.80 | $201.80 | 5,130 | — | — |
| 2014-03-07 | $198.60 | $198.60 | 4,225 | — | — |
| 2014-03-06 | $196.00 | $196.00 | 14,620 | — | — |
| 2014-03-05 | $193.00 | $193.00 | 13,740 | — | — |
| 2014-03-04 | $176.80 | $176.80 | 4,925 | — | — |
| 2014-03-03 | $169.00 | $169.00 | 2,545 | — | — |
| 2014-02-28 | $172.60 | $172.60 | 19,775 | — | — |
| 2014-02-27 | $167.80 | $167.80 | 3,785 | — | — |
| 2014-02-26 | $162.00 | $162.00 | 2,115 | — | — |
| 2014-02-25 | $163.00 | $163.00 | 1,210 | — | — |
| 2014-02-24 | $163.20 | $163.20 | 1,760 | — | — |
| 2014-02-21 | $162.80 | $162.80 | 3,300 | — | — |
| 2014-02-20 | $166.40 | $166.40 | 1,810 | — | — |
| 2014-02-19 | $164.60 | $164.60 | 4,960 | — | — |
| 2014-02-18 | $171.20 | $171.20 | 10,535 | — | — |
| 2014-02-14 | $174.80 | $174.80 | 3,300 | — | — |
| 2014-02-13 | $172.60 | $172.60 | 3,520 | — | — |
| 2014-02-12 | $170.40 | $170.40 | 5,780 | — | — |
| 2014-02-11 | $173.00 | $173.00 | 16,560 | — | — |
| 2014-02-10 | $175.00 | $175.00 | 4,375 | — | — |
| 2014-02-07 | $172.60 | $172.60 | 8,385 | — | — |
| 2014-02-06 | $165.80 | $165.80 | 1,890 | — | — |
| 2014-02-05 | $164.20 | $164.20 | 2,215 | — | — |
| 2014-02-04 | $165.60 | $165.60 | 2,095 | — | — |
| 2014-02-03 | $166.00 | $166.00 | 5,370 | — | — |
| 2014-01-31 | $169.20 | $169.20 | 2,735 | — | — |
| 2014-01-30 | $173.60 | $173.60 | 7,300 | — | — |
| 2014-01-29 | $165.40 | $165.40 | 2,650 | — | — |
| 2014-01-28 | $168.20 | $168.20 | 4,500 | — | — |
| 2014-01-27 | $162.60 | $162.60 | 4,795 | — | — |
| 2014-01-24 | $168.60 | $168.60 | 4,625 | — | — |
| 2014-01-23 | $170.40 | $170.40 | 2,535 | — | — |
| 2014-01-22 | $170.20 | $170.20 | 4,640 | — | — |
| 2014-01-21 | $171.40 | $171.40 | 6,660 | — | — |
| 2014-01-17 | $170.80 | $170.80 | 6,455 | — | — |
| 2014-01-16 | $175.00 | $175.00 | 3,620 | — | — |
| 2014-01-15 | $174.00 | $174.00 | 5,770 | — | — |
| 2014-01-14 | $166.00 | $166.00 | 4,465 | — | — |
| 2014-01-13 | $164.20 | $164.20 | 9,220 | — | — |
| 2014-01-10 | $172.40 | $172.40 | 17,205 | — | — |
| 2014-01-09 | $157.20 | $157.20 | 5,400 | — | — |
| 2014-01-08 | $156.60 | $156.60 | 2,110 | — | — |
| 2014-01-07 | $158.00 | $158.00 | 3,590 | — | — |
| 2014-01-06 | $155.80 | $155.80 | 3,465 | — | — |
| 2014-01-03 | $157.40 | $157.40 | 1,855 | — | — |
| 2014-01-02 | $157.80 | $157.80 | 3,540 | — | — |