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
- 2012-05-04 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 | $134.72 | $134.72 | 7,025 | — | — |
| 2014-12-30 | $137.12 | $137.12 | 7,663 | — | — |
| 2014-12-29 | $142.88 | $142.88 | 2,875 | — | — |
| 2014-12-26 | $145.60 | $145.60 | 6,544 | — | — |
| 2014-12-24 | $149.12 | $149.12 | 3,119 | — | — |
| 2014-12-23 | $154.72 | $154.72 | 20,331 | — | — |
| 2014-12-22 | $149.52 | $149.52 | 8,425 | — | — |
| 2014-12-19 | $146.80 | $146.80 | 11,100 | — | — |
| 2014-12-18 | $141.92 | $141.92 | 7,825 | — | — |
| 2014-12-17 | $144.08 | $144.08 | 8,600 | — | — |
| 2014-12-16 | $149.04 | $149.04 | 8,225 | — | — |
| 2014-12-15 | $144.48 | $144.48 | 28,638 | — | — |
| 2014-12-12 | $138.72 | $138.72 | 7,075 | — | — |
| 2014-12-11 | $139.20 | $139.20 | 7,038 | — | — |
| 2014-12-10 | $140.64 | $140.64 | 3,750 | — | — |
| 2014-12-09 | $138.40 | $138.40 | 8,988 | — | — |
| 2014-12-08 | $142.40 | $142.40 | 13,088 | — | — |
| 2014-12-05 | $141.28 | $141.28 | 26,938 | — | — |
| 2014-12-04 | $130.56 | $130.56 | 15,850 | — | — |
| 2014-12-03 | $120.96 | $120.96 | 4,800 | — | — |
| 2014-12-02 | $119.60 | $119.60 | 2,163 | — | — |
| 2014-12-01 | $116.80 | $116.80 | 2,538 | — | — |
| 2014-11-28 | $119.52 | $119.52 | 2,463 | — | — |
| 2014-11-26 | $119.44 | $119.44 | 2,050 | — | — |
| 2014-11-25 | $118.24 | $118.24 | 6,000 | — | — |
| 2014-11-24 | $119.12 | $119.12 | 8,575 | — | — |
| 2014-11-21 | $113.52 | $113.52 | 2,725 | — | — |
| 2014-11-20 | $111.60 | $111.60 | 2,788 | — | — |
| 2014-11-19 | $112.80 | $112.80 | 1,788 | — | — |
| 2014-11-18 | $115.44 | $115.44 | 2,213 | — | — |
| 2014-11-17 | $114.40 | $114.40 | 4,313 | — | — |
| 2014-11-14 | $116.80 | $116.80 | 3,138 | — | — |
| 2014-11-13 | $118.88 | $118.88 | 22,575 | — | — |
| 2014-11-12 | $116.00 | $116.00 | 7,913 | — | — |
| 2014-11-11 | $114.80 | $114.80 | 5,600 | — | — |
| 2014-11-10 | $111.76 | $111.76 | 4,450 | — | — |
| 2014-11-07 | $113.52 | $113.52 | 6,425 | — | — |
| 2014-11-06 | $110.00 | $110.00 | 8,250 | — | — |
| 2014-11-05 | $111.04 | $111.04 | 5,375 | — | — |
| 2014-11-04 | $105.92 | $105.92 | 1,263 | — | — |
| 2014-11-03 | $105.84 | $105.84 | 9,338 | — | — |
| 2014-10-31 | $102.40 | $102.40 | 10,325 | — | — |
| 2014-10-30 | $99.60 | $99.60 | 9,200 | — | — |
| 2014-10-29 | $93.68 | $93.68 | 2,663 | — | — |
| 2014-10-28 | $95.20 | $95.20 | 3,813 | — | — |
| 2014-10-27 | $96.24 | $96.24 | 8,013 | — | — |
| 2014-10-24 | $94.56 | $94.56 | 2,088 | — | — |
| 2014-10-23 | $96.48 | $96.48 | 2,525 | — | — |
| 2014-10-22 | $97.12 | $97.12 | 6,463 | — | — |
| 2014-10-21 | $100.32 | $100.32 | 6,213 | — | — |
| 2014-10-20 | $98.72 | $98.72 | 3,525 | — | — |
| 2014-10-17 | $98.24 | $98.24 | 5,150 | — | — |
| 2014-10-16 | $96.16 | $96.16 | 1,613 | — | — |
| 2014-10-15 | $98.00 | $98.00 | 9,700 | — | — |
| 2014-10-14 | $99.36 | $99.36 | 5,813 | — | — |
| 2014-10-13 | $104.00 | $104.00 | 6,775 | — | — |
| 2014-10-10 | $105.60 | $105.60 | 6,700 | — | — |
| 2014-10-09 | $110.80 | $110.80 | 10,025 | — | — |
| 2014-10-08 | $114.16 | $114.16 | 1,800 | — | — |
| 2014-10-07 | $114.16 | $114.16 | 3,113 | — | — |
| 2014-10-06 | $113.20 | $113.20 | 7,213 | — | — |
| 2014-10-03 | $111.68 | $111.68 | 2,838 | — | — |
| 2014-10-02 | $107.36 | $107.36 | 9,738 | — | — |
| 2014-10-01 | $111.20 | $111.20 | 4,113 | — | — |
| 2014-09-30 | $115.12 | $115.12 | 2,900 | — | — |
| 2014-09-29 | $114.24 | $114.24 | 2,763 | — | — |
| 2014-09-26 | $117.28 | $117.28 | 3,475 | — | — |
| 2014-09-25 | $117.04 | $117.04 | 2,775 | — | — |
| 2014-09-24 | $110.64 | $110.64 | 2,525 | — | — |
| 2014-09-23 | $109.12 | $109.12 | 3,650 | — | — |
| 2014-09-22 | $108.48 | $108.48 | 5,525 | — | — |
| 2014-09-19 | $109.04 | $109.04 | 13,038 | — | — |
| 2014-09-18 | $115.36 | $115.36 | 6,225 | — | — |
| 2014-09-17 | $114.80 | $114.80 | 5,888 | — | — |
| 2014-09-16 | $117.12 | $117.12 | 7,513 | — | — |
| 2014-09-15 | $119.12 | $119.12 | 10,250 | — | — |
| 2014-09-12 | $127.20 | $127.20 | 13,363 | — | — |
| 2014-09-11 | $118.16 | $118.16 | 11,550 | — | — |
| 2014-09-10 | $111.60 | $111.60 | 18,538 | — | — |
| 2014-09-09 | $98.72 | $98.72 | 9,313 | — | — |
| 2014-09-08 | $95.52 | $95.52 | 8,213 | — | — |
| 2014-09-05 | $89.60 | $89.60 | 2,575 | — | — |
| 2014-09-04 | $89.60 | $89.60 | 2,913 | — | — |
| 2014-09-03 | $90.80 | $90.80 | 1,950 | — | — |
| 2014-09-02 | $90.32 | $90.32 | 3,313 | — | — |
| 2014-08-29 | $89.92 | $89.92 | 1,863 | — | — |
| 2014-08-28 | $90.00 | $90.00 | 3,375 | — | — |
| 2014-08-27 | $88.24 | $88.24 | 3,200 | — | — |
| 2014-08-26 | $90.24 | $90.24 | 4,325 | — | — |
| 2014-08-25 | $88.08 | $88.08 | 9,050 | — | — |
| 2014-08-22 | $92.40 | $92.40 | 2,550 | — | — |
| 2014-08-21 | $94.40 | $94.40 | 8,513 | — | — |
| 2014-08-20 | $92.00 | $92.00 | 33,038 | — | — |
| 2014-08-19 | $89.68 | $89.68 | 7,213 | — | — |
| 2014-08-18 | $88.88 | $88.88 | 1,750 | — | — |
| 2014-08-15 | $88.08 | $88.08 | 9,513 | — | — |
| 2014-08-14 | $94.64 | $94.64 | 2,763 | — | — |
| 2014-08-13 | $94.64 | $94.64 | 2,863 | — | — |
| 2014-08-12 | $94.24 | $94.24 | 1,050 | — | — |
| 2014-08-11 | $93.28 | $93.28 | 3,375 | — | — |
| 2014-08-08 | $95.84 | $95.84 | 725 | — | — |
| 2014-08-07 | $90.80 | $90.80 | 1,788 | — | — |
| 2014-08-06 | $90.48 | $90.48 | 388 | — | — |
| 2014-08-05 | $90.00 | $90.00 | 3,313 | — | — |
| 2014-08-04 | $92.40 | $92.40 | 638 | — | — |
| 2014-08-01 | $93.12 | $93.12 | 2,863 | — | — |
| 2014-07-31 | $94.24 | $94.24 | 2,150 | — | — |
| 2014-07-30 | $92.00 | $92.00 | 2,038 | — | — |
| 2014-07-29 | $93.20 | $93.20 | 14,463 | — | — |
| 2014-07-28 | $97.20 | $97.20 | 18,050 | — | — |
| 2014-07-25 | $96.00 | $96.00 | 25,988 | — | — |
| 2014-07-24 | $100.00 | $100.00 | 4,150 | — | — |
| 2014-07-23 | $99.12 | $99.12 | 4,075 | — | — |
| 2014-07-22 | $97.68 | $97.68 | 5,700 | — | — |
| 2014-07-21 | $92.00 | $92.00 | 663 | — | — |
| 2014-07-18 | $93.60 | $93.60 | 1,338 | — | — |
| 2014-07-17 | $92.00 | $92.00 | 650 | — | — |
| 2014-07-16 | $94.40 | $94.40 | 2,263 | — | — |
| 2014-07-15 | $96.00 | $96.00 | 913 | — | — |
| 2014-07-14 | $96.80 | $96.80 | 4,463 | — | — |
| 2014-07-11 | $95.20 | $95.20 | 2,988 | — | — |
| 2014-07-10 | $95.52 | $95.52 | 5,263 | — | — |
| 2014-07-09 | $90.96 | $90.96 | 2,175 | — | — |
| 2014-07-08 | $88.80 | $88.80 | 513 | — | — |
| 2014-07-07 | $90.00 | $90.00 | 2,538 | — | — |
| 2014-07-03 | $91.60 | $91.60 | 3,950 | — | — |
| 2014-07-02 | $88.00 | $88.00 | 2,825 | — | — |
| 2014-07-01 | $86.80 | $86.80 | 675 | — | — |
| 2014-06-30 | $88.80 | $88.80 | 2,738 | — | — |
| 2014-06-27 | $88.80 | $88.80 | 25 | — | — |
| 2014-06-26 | $86.40 | $86.40 | 613 | — | — |
| 2014-06-25 | $86.40 | $86.40 | 1,050 | — | — |
| 2014-06-24 | $86.00 | $86.00 | 2,388 | — | — |
| 2014-06-23 | $83.20 | $83.20 | 3,575 | — | — |
| 2014-06-20 | $79.60 | $79.60 | 3,625 | — | — |
| 2014-06-19 | $78.40 | $78.40 | 2,650 | — | — |
| 2014-06-18 | $78.40 | $78.40 | 4,213 | — | — |
| 2014-06-17 | $78.40 | $78.40 | 525 | — | — |
| 2014-06-16 | $79.92 | $79.92 | 1,875 | — | — |
| 2014-06-13 | $80.80 | $80.80 | 10,300 | — | — |
| 2014-06-12 | $72.56 | $72.56 | 5,763 | — | — |
| 2014-06-11 | $72.80 | $72.80 | 1,850 | — | — |
| 2014-06-10 | $72.00 | $72.00 | 288 | — | — |
| 2014-06-09 | $72.00 | $72.00 | 863 | — | — |
| 2014-06-06 | $73.12 | $73.12 | 3,275 | — | — |
| 2014-06-05 | $71.20 | $71.20 | 1,675 | — | — |
| 2014-06-04 | $70.40 | $70.40 | 5,200 | — | — |
| 2014-06-03 | $72.40 | $72.40 | 100 | — | — |
| 2014-06-02 | $72.00 | $72.00 | 550 | — | — |
| 2014-05-30 | $72.80 | $72.80 | 2,825 | — | — |
| 2014-05-29 | $73.20 | $73.20 | 475 | — | — |
| 2014-05-28 | $72.80 | $72.80 | 2,625 | — | — |
| 2014-05-27 | $73.60 | $73.60 | 6,725 | — | — |
| 2014-05-23 | $68.40 | $68.40 | 1,863 | — | — |
| 2014-05-22 | $67.60 | $67.60 | 2,175 | — | — |
| 2014-05-21 | $64.80 | $64.80 | 1,725 | — | — |
| 2014-05-20 | $64.00 | $64.00 | 588 | — | — |
| 2014-05-19 | $62.00 | $62.00 | 1,213 | — | — |
| 2014-05-16 | $62.40 | $62.40 | 600 | — | — |
| 2014-05-15 | $64.00 | $64.00 | 4,563 | — | — |
| 2014-05-14 | $66.64 | $66.64 | 738 | — | — |
| 2014-05-13 | $66.00 | $66.00 | 3,113 | — | — |
| 2014-05-12 | $64.00 | $64.00 | 3,600 | — | — |
| 2014-05-09 | $63.60 | $63.60 | 1,100 | — | — |
| 2014-05-08 | $64.00 | $64.00 | 4,713 | — | — |
| 2014-05-07 | $63.76 | $63.76 | 4,788 | — | — |
| 2014-05-06 | $60.80 | $60.80 | 3,563 | — | — |
| 2014-05-05 | $65.20 | $65.20 | 8,538 | — | — |
| 2014-05-02 | $57.44 | $57.44 | 375 | — | — |
| 2014-05-01 | $57.20 | $57.20 | 50 | — | — |
| 2014-04-30 | $56.16 | $56.16 | 325 | — | — |
| 2014-04-29 | $55.84 | $55.84 | 3,313 | — | — |
| 2014-04-28 | $53.60 | $53.60 | 3,025 | — | — |
| 2014-04-25 | $55.20 | $55.20 | 3,463 | — | — |
| 2014-04-24 | $55.60 | $55.60 | 2,213 | — | — |
| 2014-04-23 | $54.00 | $54.00 | 1,900 | — | — |
| 2014-04-22 | $52.80 | $52.80 | 275 | — | — |
| 2014-04-21 | $52.80 | $52.80 | 700 | — | — |
| 2014-04-17 | $52.80 | $52.80 | 2,075 | — | — |
| 2014-04-16 | $51.92 | $51.92 | 200 | — | — |
| 2014-04-15 | $52.72 | $52.72 | 1,125 | — | — |
| 2014-04-14 | $51.20 | $51.20 | 375 | — | — |
| 2014-04-11 | $51.20 | $51.20 | 338 | — | — |
| 2014-04-10 | $51.60 | $51.60 | 3,613 | — | — |
| 2014-04-09 | $53.60 | $53.60 | 250 | — | — |
| 2014-04-08 | $53.60 | $53.60 | 863 | — | — |
| 2014-04-07 | $50.88 | $50.88 | 3,513 | — | — |
| 2014-04-04 | $54.32 | $54.32 | 1,350 | — | — |
| 2014-04-03 | $54.40 | $54.40 | 225 | — | — |
| 2014-04-02 | $55.20 | $55.20 | 2,338 | — | — |
| 2014-04-01 | $53.60 | $53.60 | 0 | — | — |
| 2014-03-31 | $53.60 | $53.60 | 3,463 | — | — |
| 2014-03-28 | $55.20 | $55.20 | 725 | — | — |
| 2014-03-27 | $53.60 | $53.60 | 125 | — | — |
| 2014-03-26 | $53.60 | $53.60 | 1,925 | — | — |
| 2014-03-25 | $53.52 | $53.52 | 750 | — | — |
| 2014-03-24 | $52.00 | $52.00 | 913 | — | — |
| 2014-03-21 | $55.52 | $55.52 | 1,938 | — | — |
| 2014-03-20 | $56.00 | $56.00 | 1,450 | — | — |
| 2014-03-19 | $53.52 | $53.52 | 2,525 | — | — |
| 2014-03-18 | $55.12 | $55.12 | 1,413 | — | — |
| 2014-03-17 | $54.40 | $54.40 | 1,475 | — | — |
| 2014-03-14 | $55.20 | $55.20 | 2,425 | — | — |
| 2014-03-13 | $55.92 | $55.92 | 2,138 | — | — |
| 2014-03-12 | $56.40 | $56.40 | 1,650 | — | — |
| 2014-03-11 | $56.80 | $56.80 | 2,113 | — | — |
| 2014-03-10 | $57.20 | $57.20 | 8,888 | — | — |
| 2014-03-07 | $55.60 | $55.60 | 3,838 | — | — |
| 2014-03-06 | $53.60 | $53.60 | 6,350 | — | — |
| 2014-03-05 | $54.40 | $54.40 | 4,725 | — | — |
| 2014-03-04 | $52.00 | $52.00 | 2,400 | — | — |
| 2014-03-03 | $53.60 | $53.60 | 9,200 | — | — |
| 2014-02-28 | $52.80 | $52.80 | 3,863 | — | — |
| 2014-02-27 | $53.28 | $53.28 | 21,713 | — | — |
| 2014-02-26 | $50.80 | $50.80 | 18,300 | — | — |
| 2014-02-25 | $48.24 | $48.24 | 313 | — | — |
| 2014-02-24 | $48.00 | $48.00 | 2,875 | — | — |
| 2014-02-21 | $48.40 | $48.40 | 2,838 | — | — |
| 2014-02-20 | $48.80 | $48.80 | 588 | — | — |
| 2014-02-19 | $48.08 | $48.08 | 513 | — | — |
| 2014-02-18 | $47.60 | $47.60 | 1,338 | — | — |
| 2014-02-14 | $50.40 | $50.40 | 1,475 | — | — |
| 2014-02-13 | $49.04 | $49.04 | 1,175 | — | — |
| 2014-02-12 | $50.00 | $50.00 | 3,975 | — | — |
| 2014-02-11 | $48.40 | $48.40 | 5,300 | — | — |
| 2014-02-10 | $48.00 | $48.00 | 1,050 | — | — |
| 2014-02-07 | $48.40 | $48.40 | 5,650 | — | — |
| 2014-02-06 | $46.56 | $46.56 | 875 | — | — |
| 2014-02-05 | $48.00 | $48.00 | 350 | — | — |
| 2014-02-04 | $48.40 | $48.40 | 2,000 | — | — |
| 2014-02-03 | $48.80 | $48.80 | 7,563 | — | — |
| 2014-01-31 | $46.80 | $46.80 | 213 | — | — |
| 2014-01-30 | $47.20 | $47.20 | 488 | — | — |
| 2014-01-29 | $47.20 | $47.20 | 1,000 | — | — |
| 2014-01-28 | $49.60 | $49.60 | 1,138 | — | — |
| 2014-01-27 | $49.28 | $49.28 | 1,763 | — | — |
| 2014-01-24 | $50.40 | $50.40 | 3,113 | — | — |
| 2014-01-23 | $50.00 | $50.00 | 1,538 | — | — |
| 2014-01-22 | $50.00 | $50.00 | 3,125 | — | — |
| 2014-01-21 | $49.20 | $49.20 | 5,600 | — | — |
| 2014-01-17 | $47.20 | $47.20 | 1,400 | — | — |
| 2014-01-16 | $48.00 | $48.00 | 1,675 | — | — |
| 2014-01-15 | $48.32 | $48.32 | 1,363 | — | — |
| 2014-01-14 | $48.00 | $48.00 | 1,625 | — | — |
| 2014-01-13 | $46.80 | $46.80 | 2,863 | — | — |
| 2014-01-10 | $46.80 | $46.80 | 1,188 | — | — |
| 2014-01-09 | $48.00 | $48.00 | 1,625 | — | — |
| 2014-01-08 | $46.32 | $46.32 | 1,088 | — | — |
| 2014-01-07 | $46.08 | $46.08 | 3,913 | — | — |
| 2014-01-06 | $47.04 | $47.04 | 1,588 | — | — |
| 2014-01-03 | $47.60 | $47.60 | 2,988 | — | — |
| 2014-01-02 | $49.60 | $49.60 | 738 | — | — |