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
- 2005-08-10 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 | $77.14 | $139.81 | 229,366 | — | — |
| 2014-12-30 | $77.46 | $140.39 | 356,599 | — | — |
| 2014-12-29 | $78.44 | $142.17 | 578,637 | — | — |
| 2014-12-26 | $79.05 | $143.27 | 226,618 | — | — |
| 2014-12-24 | $78.82 | $142.86 | 151,781 | — | — |
| 2014-12-23 | $77.61 | $140.66 | 560,317 | — | — |
| 2014-12-22 | $78.36 | $142.03 | 339,744 | — | — |
| 2014-12-19 | $77.95 | $141.28 | 409,177 | — | — |
| 2014-12-18 | $78.13 | $141.61 | 527,341 | — | — |
| 2014-12-17 | $75.93 | $137.61 | 463,588 | — | — |
| 2014-12-16 | $74.56 | $135.14 | 704,587 | — | — |
| 2014-12-15 | $73.67 | $133.52 | 505,540 | — | — |
| 2014-12-12 | $75.24 | $136.37 | 314,463 | — | — |
| 2014-12-11 | $77.07 | $139.69 | 280,754 | — | — |
| 2014-12-10 | $77.48 | $140.42 | 368,049 | — | — |
| 2014-12-09 | $78.14 | $141.63 | 507,006 | — | — |
| 2014-12-08 | $79.09 | $143.35 | 304,570 | — | — |
| 2014-12-05 | $79.18 | $143.51 | 248,236 | — | — |
| 2014-12-04 | $79.64 | $144.34 | 654,390 | — | — |
| 2014-12-03 | $79.66 | $144.38 | 410,276 | — | — |
| 2014-12-02 | $80.02 | $145.03 | 1,122,375 | — | — |
| 2014-12-01 | $79.95 | $144.90 | 843,636 | — | — |
| 2014-11-28 | $79.26 | $143.65 | 1,115,688 | — | — |
| 2014-11-26 | $81.23 | $147.23 | 272,144 | — | — |
| 2014-11-25 | $81.02 | $146.84 | 310,524 | — | — |
| 2014-11-24 | $80.72 | $146.30 | 372,079 | — | — |
| 2014-11-21 | $80.14 | $145.25 | 365,392 | — | — |
| 2014-11-20 | $80.26 | $145.47 | 363,927 | — | — |
| 2014-11-19 | $81.15 | $147.07 | 311,532 | — | — |
| 2014-11-18 | $81.70 | $145.76 | 330,401 | — | — |
| 2014-11-17 | $80.68 | $143.93 | 502,060 | — | — |
| 2014-11-14 | $80.39 | $143.43 | 311,715 | — | — |
| 2014-11-13 | $80.87 | $144.28 | 270,403 | — | — |
| 2014-11-12 | $81.10 | $144.69 | 410,368 | — | — |
| 2014-11-11 | $81.91 | $146.13 | 371,988 | — | — |
| 2014-11-10 | $80.74 | $144.05 | 334,523 | — | — |
| 2014-11-07 | $80.17 | $143.04 | 400,658 | — | — |
| 2014-11-06 | $79.49 | $141.81 | 426,856 | — | — |
| 2014-11-05 | $81.27 | $144.98 | 328,569 | — | — |
| 2014-11-04 | $80.21 | $143.09 | 295,044 | — | — |
| 2014-11-03 | $80.44 | $143.50 | 431,802 | — | — |
| 2014-10-31 | $81.21 | $144.89 | 393,788 | — | — |
| 2014-10-30 | $80.31 | $143.27 | 366,583 | — | — |
| 2014-10-29 | $79.26 | $141.40 | 356,232 | — | — |
| 2014-10-28 | $79.99 | $142.71 | 272,418 | — | — |
| 2014-10-27 | $79.18 | $141.26 | 392,781 | — | — |
| 2014-10-24 | $78.92 | $140.80 | 354,217 | — | — |
| 2014-10-23 | $78.48 | $140.02 | 387,468 | — | — |
| 2014-10-22 | $77.66 | $138.56 | 469,725 | — | — |
| 2014-10-21 | $77.71 | $138.63 | 399,742 | — | — |
| 2014-10-20 | $77.47 | $138.21 | 373,362 | — | — |
| 2014-10-17 | $76.90 | $137.19 | 549,417 | — | — |
| 2014-10-16 | $75.94 | $135.48 | 484,198 | — | — |
| 2014-10-15 | $76.09 | $135.75 | 2,641,011 | — | — |
| 2014-10-14 | $76.28 | $136.08 | 394,521 | — | — |
| 2014-10-13 | $76.16 | $135.87 | 516,532 | — | — |
| 2014-10-10 | $76.43 | $136.36 | 531,921 | — | — |
| 2014-10-09 | $76.56 | $136.59 | 469,725 | — | — |
| 2014-10-08 | $78.11 | $139.36 | 337,271 | — | — |
| 2014-10-07 | $76.79 | $137.00 | 438,581 | — | — |
| 2014-10-06 | $77.50 | $138.26 | 401,025 | — | — |
| 2014-10-03 | $77.53 | $138.32 | 601,446 | — | — |
| 2014-10-02 | $76.92 | $137.23 | 531,280 | — | — |
| 2014-10-01 | $77.97 | $139.10 | 452,779 | — | — |
| 2014-09-30 | $78.47 | $140.00 | 396,903 | — | — |
| 2014-09-29 | $78.85 | $140.68 | 415,406 | — | — |
| 2014-09-26 | $78.23 | $139.57 | 442,245 | — | — |
| 2014-09-25 | $78.06 | $139.26 | 328,294 | — | — |
| 2014-09-24 | $78.68 | $140.37 | 192,360 | — | — |
| 2014-09-23 | $78.69 | $140.39 | 340,935 | — | — |
| 2014-09-22 | $79.48 | $141.79 | 383,254 | — | — |
| 2014-09-19 | $79.08 | $141.09 | 390,033 | — | — |
| 2014-09-18 | $79.43 | $141.71 | 359,438 | — | — |
| 2014-09-17 | $78.94 | $140.84 | 663,459 | — | — |
| 2014-09-16 | $78.88 | $140.72 | 948,518 | — | — |
| 2014-09-15 | $79.33 | $141.54 | 287,899 | — | — |
| 2014-09-12 | $79.42 | $141.69 | 404,506 | — | — |
| 2014-09-11 | $80.03 | $142.78 | 226,069 | — | — |
| 2014-09-10 | $80.00 | $142.72 | 283,227 | — | — |
| 2014-09-09 | $79.74 | $142.26 | 396,078 | — | — |
| 2014-09-08 | $80.47 | $143.56 | 496,564 | — | — |
| 2014-09-05 | $81.93 | $146.17 | 260,419 | — | — |
| 2014-09-04 | $81.38 | $145.18 | 246,770 | — | — |
| 2014-09-03 | $81.71 | $145.78 | 368,965 | — | — |
| 2014-09-02 | $81.23 | $144.93 | 298,250 | — | — |
| 2014-08-29 | $81.59 | $145.57 | 399,193 | — | — |
| 2014-08-28 | $81.48 | $145.37 | 267,197 | — | — |
| 2014-08-27 | $80.61 | $143.82 | 330,218 | — | — |
| 2014-08-26 | $80.31 | $143.27 | 289,822 | — | — |
| 2014-08-25 | $80.73 | $144.03 | 177,704 | — | — |
| 2014-08-22 | $80.23 | $143.13 | 212,329 | — | — |
| 2014-08-21 | $80.32 | $143.29 | 374,644 | — | — |
| 2014-08-20 | $80.99 | $144.50 | 429,146 | — | — |
| 2014-08-19 | $80.07 | $142.84 | 298,250 | — | — |
| 2014-08-18 | $80.03 | $142.78 | 228,359 | — | — |
| 2014-08-15 | $80.08 | $142.86 | 362,828 | — | — |
| 2014-08-14 | $79.60 | $142.00 | 525,692 | — | — |
| 2014-08-13 | $78.44 | $139.94 | 369,056 | — | — |
| 2014-08-12 | $78.09 | $139.32 | 285,700 | — | — |
| 2014-08-11 | $78.21 | $139.53 | 285,334 | — | — |
| 2014-08-08 | $77.99 | $139.14 | 395,895 | — | — |
| 2014-08-07 | $77.75 | $138.71 | 259,228 | — | — |
| 2014-08-06 | $77.69 | $138.60 | 514,700 | — | — |
| 2014-08-05 | $77.91 | $139.00 | 496,655 | — | — |
| 2014-08-04 | $77.91 | $139.00 | 677,657 | — | — |
| 2014-08-01 | $76.95 | $137.29 | 684,618 | — | — |
| 2014-07-31 | $78.37 | $139.82 | 489,327 | — | — |
| 2014-07-30 | $79.48 | $141.79 | 520,196 | — | — |
| 2014-07-29 | $81.12 | $144.73 | 594,759 | — | — |
| 2014-07-28 | $84.20 | $145.72 | 560,317 | — | — |
| 2014-07-25 | $83.20 | $143.98 | 302,097 | — | — |
| 2014-07-24 | $83.58 | $144.65 | 382,064 | — | — |
| 2014-07-23 | $83.57 | $144.63 | 256,388 | — | — |
| 2014-07-22 | $83.37 | $144.29 | 234,130 | — | — |
| 2014-07-21 | $83.41 | $144.34 | 211,962 | — | — |
| 2014-07-18 | $83.23 | $144.04 | 370,156 | — | — |
| 2014-07-17 | $82.18 | $142.23 | 319,959 | — | — |
| 2014-07-16 | $82.64 | $143.02 | 332,874 | — | — |
| 2014-07-15 | $82.62 | $142.98 | 380,690 | — | — |
| 2014-07-14 | $81.79 | $141.55 | 335,806 | — | — |
| 2014-07-11 | $81.80 | $141.57 | 278,739 | — | — |
| 2014-07-10 | $82.13 | $142.13 | 491,342 | — | — |
| 2014-07-09 | $81.63 | $141.26 | 362,828 | — | — |
| 2014-07-08 | $81.78 | $141.53 | 280,113 | — | — |
| 2014-07-07 | $81.63 | $141.26 | 379,224 | — | — |
| 2014-07-03 | $82.26 | $142.36 | 410,276 | — | — |
| 2014-07-02 | $82.38 | $142.57 | 545,570 | — | — |
| 2014-07-01 | $82.11 | $142.09 | 471,374 | — | — |
| 2014-06-30 | $81.20 | $140.53 | 359,530 | — | — |
| 2014-06-27 | $80.40 | $139.15 | 405,055 | — | — |
| 2014-06-26 | $80.90 | $140.00 | 364,843 | — | — |
| 2014-06-25 | $80.61 | $139.51 | 336,813 | — | — |
| 2014-06-24 | $80.31 | $138.98 | 387,376 | — | — |
| 2014-06-23 | $81.17 | $140.47 | 270,128 | — | — |
| 2014-06-20 | $80.79 | $139.81 | 355,316 | — | — |
| 2014-06-19 | $81.19 | $140.51 | 290,464 | — | — |
| 2014-06-18 | $80.40 | $139.15 | 826,690 | — | — |
| 2014-06-17 | $79.90 | $138.28 | 392,231 | — | — |
| 2014-06-16 | $80.17 | $138.75 | 322,982 | — | — |
| 2014-06-13 | $79.68 | $137.90 | 295,868 | — | — |
| 2014-06-12 | $79.54 | $137.65 | 473,480 | — | — |
| 2014-06-11 | $78.41 | $135.69 | 469,725 | — | — |
| 2014-06-10 | $78.64 | $136.09 | 298,524 | — | — |
| 2014-06-09 | $79.04 | $136.79 | 370,247 | — | — |
| 2014-06-06 | $79.91 | $138.30 | 646,696 | — | — |
| 2014-06-05 | $78.96 | $136.65 | 505,724 | — | — |
| 2014-06-04 | $78.46 | $135.78 | 750,204 | — | — |
| 2014-06-03 | $80.02 | $138.49 | 813,500 | — | — |
| 2014-06-02 | $81.71 | $141.41 | 610,422 | — | — |
| 2014-05-30 | $81.58 | $141.19 | 284,510 | — | — |
| 2014-05-29 | $81.11 | $140.38 | 356,049 | — | — |
| 2014-05-28 | $81.27 | $140.64 | 277,731 | — | — |
| 2014-05-27 | $81.56 | $141.15 | 326,096 | — | — |
| 2014-05-23 | $80.98 | $140.15 | 335,256 | — | — |
| 2014-05-22 | $80.98 | $140.15 | 321,608 | — | — |
| 2014-05-21 | $81.10 | $140.36 | 309,242 | — | — |
| 2014-05-20 | $81.16 | $140.45 | 426,398 | — | — |
| 2014-05-19 | $81.46 | $140.98 | 823,576 | — | — |
| 2014-05-16 | $80.32 | $139.00 | 675,733 | — | — |
| 2014-05-15 | $78.95 | $136.63 | 797,744 | — | — |
| 2014-05-14 | $78.48 | $135.82 | 578,454 | — | — |
| 2014-05-13 | $78.14 | $135.24 | 415,864 | — | — |
| 2014-05-12 | $78.23 | $135.39 | 732,525 | — | — |
| 2014-05-09 | $78.52 | $135.88 | 802,324 | — | — |
| 2014-05-08 | $78.14 | $135.24 | 590,820 | — | — |
| 2014-05-07 | $78.47 | $135.80 | 1,014,928 | — | — |
| 2014-05-06 | $77.82 | $134.67 | 254,007 | — | — |
| 2014-05-05 | $77.50 | $134.12 | 207,016 | — | — |
| 2014-05-02 | $77.21 | $133.61 | 421,177 | — | — |
| 2014-05-01 | $77.55 | $134.22 | 310,158 | — | — |
| 2014-04-30 | $77.58 | $134.25 | 385,086 | — | — |
| 2014-04-29 | $77.07 | $133.39 | 312,448 | — | — |
| 2014-04-28 | $76.42 | $132.25 | 296,234 | — | — |
| 2014-04-25 | $75.95 | $131.44 | 209,214 | — | — |
| 2014-04-24 | $75.20 | $130.14 | 365,484 | — | — |
| 2014-04-23 | $75.58 | $130.80 | 379,590 | — | — |
| 2014-04-22 | $76.50 | $132.38 | 280,204 | — | — |
| 2014-04-21 | $76.00 | $131.53 | 203,077 | — | — |
| 2014-04-17 | $75.92 | $131.38 | 257,030 | — | — |
| 2014-04-16 | $76.29 | $132.02 | 321,150 | — | — |
| 2014-04-15 | $75.73 | $131.06 | 409,452 | — | — |
| 2014-04-14 | $74.55 | $129.02 | 268,022 | — | — |
| 2014-04-11 | $74.06 | $128.17 | 446,825 | — | — |
| 2014-04-10 | $74.71 | $129.29 | 440,138 | — | — |
| 2014-04-09 | $75.08 | $129.93 | 255,106 | — | — |
| 2014-04-08 | $74.86 | $129.55 | 379,041 | — | — |
| 2014-04-07 | $73.84 | $127.79 | 316,661 | — | — |
| 2014-04-04 | $74.13 | $128.28 | 536,959 | — | — |
| 2014-04-03 | $74.24 | $128.47 | 371,804 | — | — |
| 2014-04-02 | $74.91 | $129.64 | 306,494 | — | — |
| 2014-04-01 | $75.36 | $130.42 | 386,735 | — | — |
| 2014-03-31 | $75.04 | $129.87 | 433,176 | — | — |
| 2014-03-28 | $75.29 | $130.31 | 304,662 | — | — |
| 2014-03-27 | $74.44 | $128.83 | 293,853 | — | — |
| 2014-03-26 | $73.64 | $127.43 | 307,868 | — | — |
| 2014-03-25 | $74.01 | $128.08 | 334,523 | — | — |
| 2014-03-24 | $73.49 | $127.19 | 338,645 | — | — |
| 2014-03-21 | $73.66 | $127.47 | 384,079 | — | — |
| 2014-03-20 | $73.60 | $127.38 | 406,612 | — | — |
| 2014-03-19 | $74.54 | $129.00 | 883,299 | — | — |
| 2014-03-18 | $74.84 | $129.51 | 510,120 | — | — |
| 2014-03-17 | $74.92 | $129.66 | 463,679 | — | — |
| 2014-03-14 | $74.91 | $129.64 | 477,236 | — | — |
| 2014-03-13 | $74.59 | $129.08 | 560,684 | — | — |
| 2014-03-12 | $75.43 | $130.53 | 544,562 | — | — |
| 2014-03-11 | $75.66 | $130.93 | 576,439 | — | — |
| 2014-03-10 | $74.97 | $129.74 | 367,591 | — | — |
| 2014-03-07 | $75.25 | $130.23 | 323,714 | — | — |
| 2014-03-06 | $75.72 | $131.04 | 240,542 | — | — |
| 2014-03-05 | $75.95 | $131.44 | 505,907 | — | — |
| 2014-03-04 | $76.09 | $131.68 | 713,747 | — | — |
| 2014-03-03 | $75.23 | $130.19 | 557,844 | — | — |
| 2014-02-28 | $76.20 | $131.87 | 328,111 | — | — |
| 2014-02-27 | $75.98 | $131.50 | 426,306 | — | — |
| 2014-02-26 | $75.15 | $130.06 | 405,605 | — | — |
| 2014-02-25 | $75.73 | $131.06 | 603,736 | — | — |
| 2014-02-24 | $75.93 | $131.40 | 477,053 | — | — |
| 2014-02-21 | $75.26 | $130.25 | 494,732 | — | — |
| 2014-02-20 | $75.96 | $131.46 | 425,299 | — | — |
| 2014-02-19 | $75.14 | $130.04 | 791,149 | — | — |
| 2014-02-18 | $74.91 | $129.64 | 475,862 | — | — |
| 2014-02-14 | $74.14 | $128.30 | 248,236 | — | — |
| 2014-02-13 | $73.60 | $127.38 | 356,507 | — | — |
| 2014-02-12 | $72.99 | $126.32 | 393,239 | — | — |
| 2014-02-11 | $72.96 | $126.26 | 482,640 | — | — |
| 2014-02-10 | $71.51 | $123.75 | 300,631 | — | — |
| 2014-02-07 | $71.03 | $122.92 | 384,812 | — | — |
| 2014-02-06 | $70.25 | $121.58 | 324,539 | — | — |
| 2014-02-05 | $69.49 | $120.25 | 332,966 | — | — |
| 2014-02-04 | $69.83 | $120.84 | 314,554 | — | — |
| 2014-02-03 | $69.97 | $121.09 | 400,933 | — | — |
| 2014-01-31 | $70.72 | $122.39 | 398,460 | — | — |
| 2014-01-30 | $70.40 | $121.84 | 328,569 | — | — |
| 2014-01-29 | $70.21 | $121.50 | 417,421 | — | — |
| 2014-01-28 | $70.81 | $122.54 | 426,581 | — | — |
| 2014-01-27 | $70.72 | $122.39 | 594,850 | — | — |
| 2014-01-24 | $70.85 | $122.62 | 733,899 | — | — |
| 2014-01-23 | $71.93 | $124.49 | 698,358 | — | — |
| 2014-01-22 | $72.24 | $125.02 | 687,641 | — | — |
| 2014-01-21 | $71.18 | $123.18 | 380,598 | — | — |
| 2014-01-17 | $70.34 | $121.73 | 319,592 | — | — |
| 2014-01-16 | $69.93 | $121.03 | 212,878 | — | — |
| 2014-01-15 | $69.80 | $120.80 | 210,772 | — | — |
| 2014-01-14 | $69.93 | $121.03 | 435,833 | — | — |
| 2014-01-13 | $69.15 | $119.67 | 476,228 | — | — |
| 2014-01-10 | $70.28 | $121.63 | 345,607 | — | — |
| 2014-01-09 | $69.64 | $120.52 | 322,340 | — | — |
| 2014-01-08 | $69.43 | $120.16 | 730,785 | — | — |
| 2014-01-07 | $70.09 | $121.29 | 359,896 | — | — |
| 2014-01-06 | $70.23 | $121.54 | 355,042 | — | — |
| 2014-01-03 | $70.64 | $122.26 | 390,857 | — | — |
| 2014-01-02 | $70.24 | $121.56 | 530,364 | — | — |