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
- 1996-09-25 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 | $226.50 | $226.50 | 184,707 | — | — |
| 2014-12-30 | $220.80 | $220.80 | 164,260 | — | — |
| 2014-12-29 | $221.55 | $221.55 | 261,507 | — | — |
| 2014-12-26 | $214.80 | $214.80 | 382,540 | — | — |
| 2014-12-24 | $223.20 | $223.20 | 237,580 | — | — |
| 2014-12-23 | $225.30 | $225.30 | 2,580,267 | — | — |
| 2014-12-22 | $240.15 | $240.15 | 1,587,580 | — | — |
| 2014-12-19 | $328.50 | $328.50 | 265,227 | — | — |
| 2014-12-18 | $322.50 | $322.50 | 344,907 | — | — |
| 2014-12-17 | $317.85 | $317.85 | 144,873 | — | — |
| 2014-12-16 | $313.95 | $313.95 | 194,427 | — | — |
| 2014-12-15 | $333.75 | $333.75 | 164,033 | — | — |
| 2014-12-12 | $332.25 | $332.25 | 229,233 | — | — |
| 2014-12-11 | $345.90 | $345.90 | 158,013 | — | — |
| 2014-12-10 | $335.10 | $335.10 | 176,527 | — | — |
| 2014-12-09 | $343.05 | $343.05 | 158,020 | — | — |
| 2014-12-08 | $327.15 | $327.15 | 191,553 | — | — |
| 2014-12-05 | $321.00 | $321.00 | 118,673 | — | — |
| 2014-12-04 | $324.15 | $324.15 | 71,867 | — | — |
| 2014-12-03 | $328.35 | $328.35 | 87,527 | — | — |
| 2014-12-02 | $327.15 | $327.15 | 95,280 | — | — |
| 2014-12-01 | $331.35 | $331.35 | 111,000 | — | — |
| 2014-11-28 | $344.10 | $344.10 | 60,253 | — | — |
| 2014-11-26 | $354.30 | $354.30 | 108,360 | — | — |
| 2014-11-25 | $351.00 | $351.00 | 337,307 | — | — |
| 2014-11-24 | $353.40 | $353.40 | 135,020 | — | — |
| 2014-11-21 | $352.95 | $352.95 | 239,480 | — | — |
| 2014-11-20 | $351.45 | $351.45 | 346,860 | — | — |
| 2014-11-19 | $319.50 | $319.50 | 291,060 | — | — |
| 2014-11-18 | $315.75 | $315.75 | 196,127 | — | — |
| 2014-11-17 | $317.25 | $317.25 | 219,113 | — | — |
| 2014-11-14 | $309.00 | $309.00 | 396,680 | — | — |
| 2014-11-13 | $339.30 | $339.30 | 122,820 | — | — |
| 2014-11-12 | $345.30 | $345.30 | 173,053 | — | — |
| 2014-11-11 | $345.60 | $345.60 | 348,873 | — | — |
| 2014-11-10 | $329.40 | $329.40 | 233,640 | — | — |
| 2014-11-07 | $317.55 | $317.55 | 167,720 | — | — |
| 2014-11-06 | $321.15 | $321.15 | 153,187 | — | — |
| 2014-11-05 | $322.20 | $322.20 | 158,027 | — | — |
| 2014-11-04 | $330.75 | $330.75 | 153,087 | — | — |
| 2014-11-03 | $340.80 | $340.80 | 171,493 | — | — |
| 2014-10-31 | $353.40 | $353.40 | 317,047 | — | — |
| 2014-10-30 | $347.40 | $347.40 | 753,820 | — | — |
| 2014-10-29 | $312.15 | $312.15 | 448,033 | — | — |
| 2014-10-28 | $294.45 | $294.45 | 160,087 | — | — |
| 2014-10-27 | $283.20 | $283.20 | 256,773 | — | — |
| 2014-10-24 | $289.05 | $289.05 | 183,900 | — | — |
| 2014-10-23 | $292.65 | $292.65 | 472,073 | — | — |
| 2014-10-22 | $285.60 | $285.60 | 1,032,560 | — | — |
| 2014-10-21 | $322.20 | $322.20 | 1,551,013 | — | — |
| 2014-10-20 | $393.90 | $393.90 | 68,893 | — | — |
| 2014-10-17 | $382.80 | $382.80 | 128,987 | — | — |
| 2014-10-16 | $376.05 | $376.05 | 104,500 | — | — |
| 2014-10-15 | $366.00 | $366.00 | 97,620 | — | — |
| 2014-10-14 | $351.90 | $351.90 | 119,147 | — | — |
| 2014-10-13 | $343.20 | $343.20 | 139,353 | — | — |
| 2014-10-10 | $346.80 | $346.80 | 160,960 | — | — |
| 2014-10-09 | $360.30 | $360.30 | 181,653 | — | — |
| 2014-10-08 | $373.20 | $373.20 | 138,220 | — | — |
| 2014-10-07 | $371.40 | $371.40 | 129,547 | — | — |
| 2014-10-06 | $381.90 | $381.90 | 145,573 | — | — |
| 2014-10-03 | $391.20 | $391.20 | 71,527 | — | — |
| 2014-10-02 | $386.10 | $386.10 | 133,907 | — | — |
| 2014-10-01 | $382.50 | $382.50 | 209,287 | — | — |
| 2014-09-30 | $392.70 | $392.70 | 136,013 | — | — |
| 2014-09-29 | $398.85 | $398.85 | 80,507 | — | — |
| 2014-09-26 | $399.75 | $399.75 | 64,473 | — | — |
| 2014-09-25 | $397.65 | $397.65 | 117,873 | — | — |
| 2014-09-24 | $403.80 | $403.80 | 139,813 | — | — |
| 2014-09-23 | $406.80 | $406.80 | 127,300 | — | — |
| 2014-09-22 | $413.85 | $413.85 | 133,013 | — | — |
| 2014-09-19 | $420.60 | $420.60 | 229,720 | — | — |
| 2014-09-18 | $433.65 | $433.65 | 190,280 | — | — |
| 2014-09-17 | $425.55 | $425.55 | 179,613 | — | — |
| 2014-09-16 | $412.50 | $412.50 | 134,247 | — | — |
| 2014-09-15 | $411.75 | $411.75 | 196,133 | — | — |
| 2014-09-12 | $416.70 | $416.70 | 129,160 | — | — |
| 2014-09-11 | $420.90 | $420.90 | 147,833 | — | — |
| 2014-09-10 | $417.45 | $417.45 | 206,393 | — | — |
| 2014-09-09 | $416.70 | $416.70 | 223,407 | — | — |
| 2014-09-08 | $426.75 | $426.75 | 180,953 | — | — |
| 2014-09-05 | $427.65 | $427.65 | 235,987 | — | — |
| 2014-09-04 | $422.85 | $422.85 | 77,313 | — | — |
| 2014-09-03 | $420.75 | $420.75 | 79,080 | — | — |
| 2014-09-02 | $423.00 | $423.00 | 126,600 | — | — |
| 2014-08-29 | $419.10 | $419.10 | 84,987 | — | — |
| 2014-08-28 | $412.35 | $412.35 | 105,380 | — | — |
| 2014-08-27 | $415.80 | $415.80 | 86,180 | — | — |
| 2014-08-26 | $417.30 | $417.30 | 113,700 | — | — |
| 2014-08-25 | $412.65 | $412.65 | 90,473 | — | — |
| 2014-08-22 | $403.50 | $403.50 | 75,280 | — | — |
| 2014-08-21 | $408.00 | $408.00 | 149,260 | — | — |
| 2014-08-20 | $395.40 | $395.40 | 109,627 | — | — |
| 2014-08-19 | $399.00 | $399.00 | 96,053 | — | — |
| 2014-08-18 | $394.95 | $394.95 | 234,053 | — | — |
| 2014-08-15 | $404.40 | $404.40 | 184,807 | — | — |
| 2014-08-14 | $395.70 | $395.70 | 146,693 | — | — |
| 2014-08-13 | $384.45 | $384.45 | 109,193 | — | — |
| 2014-08-12 | $377.40 | $377.40 | 231,207 | — | — |
| 2014-08-11 | $395.10 | $395.10 | 160,313 | — | — |
| 2014-08-08 | $390.00 | $390.00 | 131,907 | — | — |
| 2014-08-07 | $381.90 | $381.90 | 187,433 | — | — |
| 2014-08-06 | $391.65 | $391.65 | 169,233 | — | — |
| 2014-08-05 | $399.00 | $399.00 | 340,940 | — | — |
| 2014-08-04 | $404.70 | $404.70 | 450,673 | — | — |
| 2014-08-01 | $415.20 | $415.20 | 821,400 | — | — |
| 2014-07-31 | $452.55 | $452.55 | 539,167 | — | — |
| 2014-07-30 | $519.90 | $519.90 | 148,373 | — | — |
| 2014-07-29 | $527.55 | $527.55 | 74,227 | — | — |
| 2014-07-28 | $531.00 | $531.00 | 55,773 | — | — |
| 2014-07-25 | $537.75 | $537.75 | 55,600 | — | — |
| 2014-07-24 | $536.40 | $536.40 | 57,893 | — | — |
| 2014-07-23 | $545.25 | $545.25 | 50,787 | — | — |
| 2014-07-22 | $541.20 | $541.20 | 57,033 | — | — |
| 2014-07-21 | $533.10 | $533.10 | 45,620 | — | — |
| 2014-07-18 | $535.20 | $535.20 | 62,927 | — | — |
| 2014-07-17 | $528.00 | $528.00 | 102,707 | — | — |
| 2014-07-16 | $536.10 | $536.10 | 102,133 | — | — |
| 2014-07-15 | $548.10 | $548.10 | 63,267 | — | — |
| 2014-07-14 | $545.10 | $545.10 | 68,320 | — | — |
| 2014-07-11 | $533.85 | $533.85 | 72,100 | — | — |
| 2014-07-10 | $539.10 | $539.10 | 51,747 | — | — |
| 2014-07-09 | $546.90 | $546.90 | 48,507 | — | — |
| 2014-07-08 | $546.00 | $546.00 | 81,373 | — | — |
| 2014-07-07 | $553.05 | $553.05 | 42,067 | — | — |
| 2014-07-03 | $556.95 | $556.95 | 25,227 | — | — |
| 2014-07-02 | $552.00 | $552.00 | 44,493 | — | — |
| 2014-07-01 | $547.50 | $547.50 | 118,367 | — | — |
| 2014-06-30 | $556.50 | $556.50 | 44,813 | — | — |
| 2014-06-27 | $554.10 | $554.10 | 50,307 | — | — |
| 2014-06-26 | $552.15 | $552.15 | 72,733 | — | — |
| 2014-06-25 | $558.45 | $558.45 | 56,940 | — | — |
| 2014-06-24 | $555.75 | $555.75 | 72,360 | — | — |
| 2014-06-23 | $576.00 | $576.00 | 110,867 | — | — |
| 2014-06-20 | $566.70 | $566.70 | 134,313 | — | — |
| 2014-06-19 | $557.55 | $557.55 | 49,007 | — | — |
| 2014-06-18 | $565.05 | $565.05 | 67,340 | — | — |
| 2014-06-17 | $557.40 | $557.40 | 43,180 | — | — |
| 2014-06-16 | $550.20 | $550.20 | 55,327 | — | — |
| 2014-06-13 | $543.60 | $543.60 | 54,493 | — | — |
| 2014-06-12 | $543.75 | $543.75 | 55,427 | — | — |
| 2014-06-11 | $548.10 | $548.10 | 47,653 | — | — |
| 2014-06-10 | $557.70 | $557.70 | 40,207 | — | — |
| 2014-06-09 | $560.40 | $560.40 | 55,700 | — | — |
| 2014-06-06 | $559.65 | $559.65 | 102,433 | — | — |
| 2014-06-05 | $550.65 | $550.65 | 162,013 | — | — |
| 2014-06-04 | $542.25 | $542.25 | 105,187 | — | — |
| 2014-06-03 | $525.45 | $525.45 | 146,413 | — | — |
| 2014-06-02 | $526.05 | $526.05 | 80,333 | — | — |
| 2014-05-30 | $526.05 | $526.05 | 108,293 | — | — |
| 2014-05-29 | $521.70 | $521.70 | 66,593 | — | — |
| 2014-05-28 | $519.15 | $519.15 | 107,307 | — | — |
| 2014-05-27 | $506.10 | $506.10 | 94,107 | — | — |
| 2014-05-23 | $509.25 | $509.25 | 102,500 | — | — |
| 2014-05-22 | $498.30 | $498.30 | 158,980 | — | — |
| 2014-05-21 | $497.55 | $497.55 | 239,647 | — | — |
| 2014-05-20 | $501.15 | $501.15 | 160,920 | — | — |
| 2014-05-19 | $511.95 | $511.95 | 93,860 | — | — |
| 2014-05-16 | $496.50 | $496.50 | 128,300 | — | — |
| 2014-05-15 | $505.35 | $505.35 | 173,187 | — | — |
| 2014-05-14 | $495.60 | $495.60 | 176,707 | — | — |
| 2014-05-13 | $495.60 | $495.60 | 121,400 | — | — |
| 2014-05-12 | $492.15 | $492.15 | 98,367 | — | — |
| 2014-05-09 | $477.75 | $477.75 | 80,960 | — | — |
| 2014-05-08 | $488.25 | $488.25 | 196,753 | — | — |
| 2014-05-07 | $475.65 | $475.65 | 196,213 | — | — |
| 2014-05-06 | $482.10 | $482.10 | 460,193 | — | — |
| 2014-05-05 | $505.95 | $505.95 | 206,433 | — | — |
| 2014-05-02 | $518.25 | $518.25 | 173,453 | — | — |
| 2014-05-01 | $526.20 | $526.20 | 762,087 | — | — |
| 2014-04-30 | $568.50 | $568.50 | 243,520 | — | — |
| 2014-04-29 | $547.50 | $547.50 | 246,593 | — | — |
| 2014-04-28 | $550.65 | $550.65 | 121,827 | — | — |
| 2014-04-25 | $558.30 | $558.30 | 160,260 | — | — |
| 2014-04-24 | $570.00 | $570.00 | 175,347 | — | — |
| 2014-04-23 | $567.00 | $567.00 | 176,140 | — | — |
| 2014-04-22 | $578.85 | $578.85 | 106,420 | — | — |
| 2014-04-21 | $570.90 | $570.90 | 161,480 | — | — |
| 2014-04-17 | $585.15 | $585.15 | 99,020 | — | — |
| 2014-04-16 | $588.15 | $588.15 | 131,333 | — | — |
| 2014-04-15 | $600.30 | $600.30 | 134,707 | — | — |
| 2014-04-14 | $593.70 | $593.70 | 167,153 | — | — |
| 2014-04-11 | $569.25 | $569.25 | 104,540 | — | — |
| 2014-04-10 | $576.90 | $576.90 | 150,767 | — | — |
| 2014-04-09 | $576.45 | $576.45 | 197,160 | — | — |
| 2014-04-08 | $558.15 | $558.15 | 233,567 | — | — |
| 2014-04-07 | $573.00 | $573.00 | 130,300 | — | — |
| 2014-04-04 | $585.30 | $585.30 | 86,453 | — | — |
| 2014-04-03 | $592.95 | $592.95 | 82,360 | — | — |
| 2014-04-02 | $596.85 | $596.85 | 53,340 | — | — |
| 2014-04-01 | $598.20 | $598.20 | 122,387 | — | — |
| 2014-03-31 | $587.70 | $587.70 | 125,007 | — | — |
| 2014-03-28 | $582.60 | $582.60 | 86,740 | — | — |
| 2014-03-27 | $574.20 | $574.20 | 132,607 | — | — |
| 2014-03-26 | $569.85 | $569.85 | 167,033 | — | — |
| 2014-03-25 | $577.95 | $577.95 | 50,327 | — | — |
| 2014-03-24 | $582.30 | $582.30 | 122,053 | — | — |
| 2014-03-21 | $589.20 | $589.20 | 201,193 | — | — |
| 2014-03-20 | $601.35 | $601.35 | 127,333 | — | — |
| 2014-03-19 | $608.85 | $608.85 | 246,507 | — | — |
| 2014-03-18 | $610.35 | $610.35 | 137,180 | — | — |
| 2014-03-17 | $602.25 | $602.25 | 202,453 | — | — |
| 2014-03-14 | $602.40 | $602.40 | 315,713 | — | — |
| 2014-03-13 | $585.00 | $585.00 | 200,387 | — | — |
| 2014-03-12 | $591.60 | $591.60 | 227,460 | — | — |
| 2014-03-11 | $579.45 | $579.45 | 320,427 | — | — |
| 2014-03-10 | $595.50 | $595.50 | 297,140 | — | — |
| 2014-03-07 | $598.50 | $598.50 | 260,613 | — | — |
| 2014-03-06 | $600.30 | $600.30 | 324,860 | — | — |
| 2014-03-05 | $577.50 | $577.50 | 300,320 | — | — |
| 2014-03-04 | $569.70 | $569.70 | 198,627 | — | — |
| 2014-03-03 | $551.25 | $551.25 | 236,173 | — | — |
| 2014-02-28 | $561.60 | $561.60 | 327,407 | — | — |
| 2014-02-27 | $577.05 | $577.05 | 648,660 | — | — |
| 2014-02-26 | $551.40 | $551.40 | 850,967 | — | — |
| 2014-02-25 | $592.80 | $592.80 | 291,067 | — | — |
| 2014-02-24 | $585.00 | $585.00 | 367,940 | — | — |
| 2014-02-21 | $563.10 | $563.10 | 780,913 | — | — |
| 2014-02-20 | $534.60 | $534.60 | 722,740 | — | — |
| 2014-02-19 | $544.20 | $544.20 | 278,480 | — | — |
| 2014-02-18 | $553.50 | $553.50 | 218,140 | — | — |
| 2014-02-14 | $567.75 | $567.75 | 156,733 | — | — |
| 2014-02-13 | $570.00 | $570.00 | 189,273 | — | — |
| 2014-02-12 | $589.50 | $589.50 | 520,673 | — | — |
| 2014-02-11 | $571.05 | $571.05 | 593,120 | — | — |
| 2014-02-10 | $627.75 | $627.75 | 122,707 | — | — |
| 2014-02-07 | $646.35 | $646.35 | 354,740 | — | — |
| 2014-02-06 | $620.70 | $620.70 | 894,233 | — | — |
| 2014-02-05 | $648.00 | $648.00 | 83,027 | — | — |
| 2014-02-04 | $643.95 | $643.95 | 100,880 | — | — |
| 2014-02-03 | $640.50 | $640.50 | 147,820 | — | — |
| 2014-01-31 | $662.10 | $662.10 | 110,273 | — | — |
| 2014-01-30 | $680.70 | $680.70 | 132,160 | — | — |
| 2014-01-29 | $675.15 | $675.15 | 168,827 | — | — |
| 2014-01-28 | $681.00 | $681.00 | 423,353 | — | — |
| 2014-01-27 | $699.15 | $699.15 | 144,887 | — | — |
| 2014-01-24 | $702.90 | $702.90 | 211,193 | — | — |
| 2014-01-23 | $720.45 | $720.45 | 334,293 | — | — |
| 2014-01-22 | $736.95 | $736.95 | 193,813 | — | — |
| 2014-01-21 | $756.75 | $756.75 | 116,660 | — | — |
| 2014-01-17 | $749.40 | $749.40 | 138,927 | — | — |
| 2014-01-16 | $764.25 | $764.25 | 232,673 | — | — |
| 2014-01-15 | $789.00 | $789.00 | 142,887 | — | — |
| 2014-01-14 | $791.70 | $791.70 | 253,080 | — | — |
| 2014-01-13 | $828.00 | $828.00 | 83,787 | — | — |
| 2014-01-10 | $826.35 | $826.35 | 80,907 | — | — |
| 2014-01-09 | $829.20 | $829.20 | 41,800 | — | — |
| 2014-01-08 | $828.75 | $828.75 | 51,200 | — | — |
| 2014-01-07 | $829.35 | $829.35 | 43,773 | — | — |
| 2014-01-06 | $825.30 | $825.30 | 72,633 | — | — |
| 2014-01-03 | $825.90 | $825.90 | 72,433 | — | — |
| 2014-01-02 | $845.85 | $845.85 | 77,933 | — | — |