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
- 2003-05-02 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 | $90.00 | $90.00 | 453 | — | — |
| 2014-12-30 | $88.20 | $88.20 | 579 | — | — |
| 2014-12-29 | $82.00 | $82.00 | 814 | — | — |
| 2014-12-26 | $92.40 | $92.40 | 532 | — | — |
| 2014-12-24 | $96.00 | $96.00 | 58 | — | — |
| 2014-12-23 | $101.80 | $101.80 | 554 | — | — |
| 2014-12-22 | $105.80 | $105.80 | 112 | — | — |
| 2014-12-19 | $110.00 | $110.00 | 702 | — | — |
| 2014-12-18 | $108.40 | $108.40 | 125 | — | — |
| 2014-12-17 | $109.20 | $109.20 | 388 | — | — |
| 2014-12-16 | $96.00 | $96.00 | 384 | — | — |
| 2014-12-15 | $98.00 | $98.00 | 968 | — | — |
| 2014-12-12 | $116.40 | $116.40 | 294 | — | — |
| 2014-12-11 | $120.00 | $120.00 | 739 | — | — |
| 2014-12-10 | $120.00 | $120.00 | 1,547 | — | — |
| 2014-12-09 | $128.00 | $128.00 | 710 | — | — |
| 2014-12-08 | $106.00 | $106.00 | 2,008 | — | — |
| 2014-12-05 | $80.00 | $80.00 | 436 | — | — |
| 2014-12-04 | $84.00 | $84.00 | 1,065 | — | — |
| 2014-12-03 | $106.00 | $106.00 | 472 | — | — |
| 2014-12-02 | $102.00 | $102.00 | 388 | — | — |
| 2014-12-01 | $106.00 | $106.00 | 350 | — | — |
| 2014-11-28 | $116.00 | $116.00 | 91 | — | — |
| 2014-11-26 | $117.20 | $117.20 | 128 | — | — |
| 2014-11-25 | $116.20 | $116.20 | 121 | — | — |
| 2014-11-24 | $120.00 | $120.00 | 635 | — | — |
| 2014-11-21 | $128.00 | $128.00 | 551 | — | — |
| 2014-11-20 | $130.00 | $130.00 | 57 | — | — |
| 2014-11-19 | $129.60 | $129.60 | 155 | — | — |
| 2014-11-18 | $132.00 | $132.00 | 145 | — | — |
| 2014-11-17 | $126.00 | $126.00 | 373 | — | — |
| 2014-11-14 | $133.40 | $133.40 | 154 | — | — |
| 2014-11-13 | $134.00 | $134.00 | 227 | — | — |
| 2014-11-12 | $139.40 | $139.40 | 160 | — | — |
| 2014-11-11 | $136.20 | $136.20 | 507 | — | — |
| 2014-11-10 | $149.40 | $149.40 | 129 | — | — |
| 2014-11-07 | $151.80 | $151.80 | 457 | — | — |
| 2014-11-06 | $157.20 | $157.20 | 54 | — | — |
| 2014-11-05 | $158.00 | $158.00 | 208 | — | — |
| 2014-11-04 | $150.00 | $150.00 | 799 | — | — |
| 2014-11-03 | $166.00 | $166.00 | 197 | — | — |
| 2014-10-31 | $180.00 | $180.00 | 273 | — | — |
| 2014-10-30 | $181.80 | $181.80 | 136 | — | — |
| 2014-10-29 | $171.60 | $171.60 | 556 | — | — |
| 2014-10-28 | $189.60 | $189.60 | 141 | — | — |
| 2014-10-27 | $189.60 | $189.60 | 476 | — | — |
| 2014-10-24 | $198.00 | $198.00 | 453 | — | — |
| 2014-10-23 | $198.20 | $198.20 | 635 | — | — |
| 2014-10-22 | $198.00 | $198.00 | 1,005 | — | — |
| 2014-10-21 | $200.00 | $200.00 | 270 | — | — |
| 2014-10-20 | $204.00 | $204.00 | 397 | — | — |
| 2014-10-17 | $198.00 | $198.00 | 722 | — | — |
| 2014-10-16 | $202.00 | $202.00 | 460 | — | — |
| 2014-10-15 | $208.00 | $208.00 | 999 | — | — |
| 2014-10-14 | $234.00 | $234.00 | 818 | — | — |
| 2014-10-13 | $248.00 | $248.00 | 226 | — | — |
| 2014-10-10 | $262.00 | $262.00 | 454 | — | — |
| 2014-10-09 | $272.00 | $272.00 | 453 | — | — |
| 2014-10-08 | $282.00 | $282.00 | 67 | — | — |
| 2014-10-07 | $290.00 | $290.00 | 57 | — | — |
| 2014-10-06 | $288.00 | $288.00 | 291 | — | — |
| 2014-10-03 | $294.00 | $294.00 | 275 | — | — |
| 2014-10-02 | $294.00 | $294.00 | 185 | — | — |
| 2014-10-01 | $328.00 | $328.00 | 92 | — | — |
| 2014-09-30 | $328.00 | $328.00 | 288 | — | — |
| 2014-09-29 | $306.00 | $306.00 | 46 | — | — |
| 2014-09-26 | $312.00 | $312.00 | 137 | — | — |
| 2014-09-25 | $310.00 | $310.00 | 76 | — | — |
| 2014-09-24 | $310.00 | $310.00 | 158 | — | — |
| 2014-09-23 | $348.00 | $348.00 | 445 | — | — |
| 2014-09-22 | $320.00 | $320.00 | 315 | — | — |
| 2014-09-19 | $304.00 | $304.00 | 516 | — | — |
| 2014-09-18 | $310.00 | $310.00 | 427 | — | — |
| 2014-09-17 | $320.00 | $320.00 | 246 | — | — |
| 2014-09-16 | $302.00 | $302.00 | 556 | — | — |
| 2014-09-15 | $330.00 | $330.00 | 549 | — | — |
| 2014-09-12 | $350.00 | $350.00 | 207 | — | — |
| 2014-09-11 | $362.00 | $362.00 | 191 | — | — |
| 2014-09-10 | $360.00 | $360.00 | 117 | — | — |
| 2014-09-09 | $360.00 | $360.00 | 317 | — | — |
| 2014-09-08 | $366.00 | $366.00 | 649 | — | — |
| 2014-09-05 | $357.20 | $357.20 | 378 | — | — |
| 2014-09-04 | $350.00 | $350.00 | 280 | — | — |
| 2014-09-03 | $352.00 | $352.00 | 457 | — | — |
| 2014-09-02 | $364.00 | $364.00 | 354 | — | — |
| 2014-08-29 | $370.00 | $370.00 | 844 | — | — |
| 2014-08-28 | $396.00 | $396.00 | 711 | — | — |
| 2014-08-27 | $376.00 | $376.00 | 166 | — | — |
| 2014-08-26 | $356.00 | $356.00 | 463 | — | — |
| 2014-08-25 | $364.00 | $364.00 | 66 | — | — |
| 2014-08-22 | $366.00 | $366.00 | 92 | — | — |
| 2014-08-21 | $378.00 | $378.00 | 210 | — | — |
| 2014-08-20 | $378.00 | $378.00 | 161 | — | — |
| 2014-08-19 | $370.00 | $370.00 | 365 | — | — |
| 2014-08-18 | $366.00 | $366.00 | 304 | — | — |
| 2014-08-15 | $366.00 | $366.00 | 419 | — | — |
| 2014-08-14 | $388.00 | $388.00 | 378 | — | — |
| 2014-08-13 | $372.00 | $372.00 | 151 | — | — |
| 2014-08-12 | $348.00 | $348.00 | 301 | — | — |
| 2014-08-11 | $356.00 | $356.00 | 132 | — | — |
| 2014-08-08 | $336.00 | $336.00 | 188 | — | — |
| 2014-08-07 | $350.00 | $350.00 | 131 | — | — |
| 2014-08-06 | $336.00 | $336.00 | 138 | — | — |
| 2014-08-05 | $346.00 | $346.00 | 111 | — | — |
| 2014-08-04 | $348.00 | $348.00 | 90 | — | — |
| 2014-08-01 | $346.00 | $346.00 | 236 | — | — |
| 2014-07-31 | $338.00 | $338.00 | 126 | — | — |
| 2014-07-30 | $340.00 | $340.00 | 381 | — | — |
| 2014-07-29 | $342.00 | $342.00 | 339 | — | — |
| 2014-07-28 | $352.00 | $352.00 | 304 | — | — |
| 2014-07-25 | $360.00 | $360.00 | 352 | — | — |
| 2014-07-24 | $374.00 | $374.00 | 462 | — | — |
| 2014-07-23 | $362.00 | $362.00 | 573 | — | — |
| 2014-07-22 | $360.00 | $360.00 | 372 | — | — |
| 2014-07-21 | $366.00 | $366.00 | 560 | — | — |
| 2014-07-18 | $382.00 | $382.00 | 218 | — | — |
| 2014-07-17 | $370.00 | $370.00 | 220 | — | — |
| 2014-07-16 | $390.00 | $390.00 | 742 | — | — |
| 2014-07-15 | $368.00 | $368.00 | 204 | — | — |
| 2014-07-14 | $370.00 | $370.00 | 252 | — | — |
| 2014-07-11 | $356.00 | $356.00 | 605 | — | — |
| 2014-07-10 | $384.00 | $384.00 | 241 | — | — |
| 2014-07-09 | $404.00 | $404.00 | 191 | — | — |
| 2014-07-08 | $380.00 | $380.00 | 117 | — | — |
| 2014-07-07 | $384.00 | $384.00 | 420 | — | — |
| 2014-07-03 | $392.00 | $392.00 | 45 | — | — |
| 2014-07-02 | $398.00 | $398.00 | 407 | — | — |
| 2014-07-01 | $388.00 | $388.00 | 995 | — | — |
| 2014-06-30 | $406.00 | $406.00 | 312 | — | — |
| 2014-06-27 | $434.00 | $434.00 | 62 | — | — |
| 2014-06-26 | $458.00 | $458.00 | 326 | — | — |
| 2014-06-25 | $456.80 | $456.80 | 599 | — | — |
| 2014-06-24 | $452.00 | $452.00 | 206 | — | — |
| 2014-06-23 | $454.00 | $454.00 | 633 | — | — |
| 2014-06-20 | $488.00 | $488.00 | 881 | — | — |
| 2014-06-19 | $440.00 | $440.00 | 697 | — | — |
| 2014-06-18 | $408.00 | $408.00 | 725 | — | — |
| 2014-06-17 | $382.00 | $382.00 | 514 | — | — |
| 2014-06-16 | $374.00 | $374.00 | 259 | — | — |
| 2014-06-13 | $354.00 | $354.00 | 210 | — | — |
| 2014-06-12 | $372.00 | $372.00 | 249 | — | — |
| 2014-06-11 | $386.00 | $386.00 | 153 | — | — |
| 2014-06-10 | $400.00 | $400.00 | 271 | — | — |
| 2014-06-09 | $400.00 | $400.00 | 159 | — | — |
| 2014-06-06 | $398.00 | $398.00 | 47 | — | — |
| 2014-06-05 | $400.00 | $400.00 | 214 | — | — |
| 2014-06-04 | $404.00 | $404.00 | 376 | — | — |
| 2014-06-03 | $404.00 | $404.00 | 27 | — | — |
| 2014-06-02 | $412.00 | $412.00 | 175 | — | — |
| 2014-05-30 | $426.00 | $426.00 | 100 | — | — |
| 2014-05-29 | $408.00 | $408.00 | 56 | — | — |
| 2014-05-28 | $404.00 | $404.00 | 361 | — | — |
| 2014-05-27 | $430.00 | $430.00 | 476 | — | — |
| 2014-05-23 | $444.00 | $444.00 | 525 | — | — |
| 2014-05-22 | $436.00 | $436.00 | 1,358 | — | — |
| 2014-05-21 | $394.00 | $394.00 | 320 | — | — |
| 2014-05-20 | $385.20 | $385.20 | 120 | — | — |
| 2014-05-19 | $388.00 | $388.00 | 305 | — | — |
| 2014-05-16 | $406.00 | $406.00 | 193 | — | — |
| 2014-05-15 | $398.00 | $398.00 | 211 | — | — |
| 2014-05-14 | $408.00 | $408.00 | 283 | — | — |
| 2014-05-13 | $378.00 | $378.00 | 137 | — | — |
| 2014-05-12 | $398.00 | $398.00 | 150 | — | — |
| 2014-05-09 | $400.00 | $400.00 | 344 | — | — |
| 2014-05-08 | $396.00 | $396.00 | 869 | — | — |
| 2014-05-07 | $392.00 | $392.00 | 399 | — | — |
| 2014-05-06 | $404.00 | $404.00 | 614 | — | — |
| 2014-05-05 | $386.00 | $386.00 | 193 | — | — |
| 2014-05-02 | $398.00 | $398.00 | 409 | — | — |
| 2014-05-01 | $398.00 | $398.00 | 111 | — | — |
| 2014-04-30 | $396.00 | $396.00 | 111 | — | — |
| 2014-04-29 | $402.00 | $402.00 | 196 | — | — |
| 2014-04-28 | $398.00 | $398.00 | 612 | — | — |
| 2014-04-25 | $418.00 | $418.00 | 44 | — | — |
| 2014-04-24 | $418.00 | $418.00 | 157 | — | — |
| 2014-04-23 | $402.00 | $402.00 | 415 | — | — |
| 2014-04-22 | $400.00 | $400.00 | 499 | — | — |
| 2014-04-21 | $400.00 | $400.00 | 112 | — | — |
| 2014-04-17 | $390.00 | $390.00 | 225 | — | — |
| 2014-04-16 | $410.00 | $410.00 | 50 | — | — |
| 2014-04-15 | $378.00 | $378.00 | 215 | — | — |
| 2014-04-14 | $394.00 | $394.00 | 495 | — | — |
| 2014-04-11 | $418.00 | $418.00 | 241 | — | — |
| 2014-04-10 | $426.00 | $426.00 | 284 | — | — |
| 2014-04-09 | $426.00 | $426.00 | 139 | — | — |
| 2014-04-08 | $410.40 | $410.40 | 78 | — | — |
| 2014-04-07 | $418.00 | $418.00 | 107 | — | — |
| 2014-04-04 | $430.00 | $430.00 | 595 | — | — |
| 2014-04-03 | $430.00 | $430.00 | 273 | — | — |
| 2014-04-02 | $416.00 | $416.00 | 277 | — | — |
| 2014-04-01 | $420.00 | $420.00 | 144 | — | — |
| 2014-03-31 | $412.00 | $412.00 | 349 | — | — |
| 2014-03-28 | $412.40 | $412.40 | 612 | — | — |
| 2014-03-27 | $428.00 | $428.00 | 633 | — | — |
| 2014-03-26 | $412.00 | $412.00 | 629 | — | — |
| 2014-03-25 | $428.00 | $428.00 | 597 | — | — |
| 2014-03-24 | $446.00 | $446.00 | 740 | — | — |
| 2014-03-21 | $456.00 | $456.00 | 837 | — | — |
| 2014-03-20 | $442.00 | $442.00 | 454 | — | — |
| 2014-03-19 | $440.00 | $440.00 | 693 | — | — |
| 2014-03-18 | $452.00 | $452.00 | 1,008 | — | — |
| 2014-03-17 | $452.00 | $452.00 | 302 | — | — |
| 2014-03-14 | $454.00 | $454.00 | 236 | — | — |
| 2014-03-13 | $452.00 | $452.00 | 636 | — | — |
| 2014-03-12 | $468.00 | $468.00 | 257 | — | — |
| 2014-03-11 | $462.00 | $462.00 | 793 | — | — |
| 2014-03-10 | $460.00 | $460.00 | 462 | — | — |
| 2014-03-07 | $468.00 | $468.00 | 294 | — | — |
| 2014-03-06 | $500.00 | $500.00 | 1,436 | — | — |
| 2014-03-05 | $500.00 | $500.00 | 594 | — | — |
| 2014-03-04 | $506.00 | $506.00 | 3,741 | — | — |
| 2014-03-03 | $506.00 | $506.00 | 334 | — | — |
| 2014-02-28 | $500.00 | $500.00 | 587 | — | — |
| 2014-02-27 | $544.00 | $544.00 | 961 | — | — |
| 2014-02-26 | $500.00 | $500.00 | 357 | — | — |
| 2014-02-25 | $500.00 | $500.00 | 473 | — | — |
| 2014-02-24 | $504.00 | $504.00 | 621 | — | — |
| 2014-02-21 | $524.00 | $524.00 | 443 | — | — |
| 2014-02-20 | $556.00 | $556.00 | 1,193 | — | — |
| 2014-02-19 | $500.00 | $500.00 | 530 | — | — |
| 2014-02-18 | $518.00 | $518.00 | 918 | — | — |
| 2014-02-14 | $476.00 | $476.00 | 834 | — | — |
| 2014-02-13 | $452.00 | $452.00 | 195 | — | — |
| 2014-02-12 | $460.00 | $460.00 | 618 | — | — |
| 2014-02-11 | $438.00 | $438.00 | 1,565 | — | — |
| 2014-02-10 | $386.00 | $386.00 | 2,791 | — | — |
| 2014-02-07 | $434.00 | $434.00 | 161 | — | — |
| 2014-02-06 | $448.00 | $448.00 | 430 | — | — |
| 2014-02-05 | $434.00 | $434.00 | 267 | — | — |
| 2014-02-04 | $460.00 | $460.00 | 92 | — | — |
| 2014-02-03 | $452.00 | $452.00 | 419 | — | — |
| 2014-01-31 | $484.00 | $484.00 | 580 | — | — |
| 2014-01-30 | $486.00 | $486.00 | 392 | — | — |
| 2014-01-29 | $494.00 | $494.00 | 488 | — | — |
| 2014-01-28 | $500.00 | $500.00 | 1,457 | — | — |
| 2014-01-27 | $496.00 | $496.00 | 748 | — | — |
| 2014-01-24 | $504.00 | $504.00 | 3,876 | — | — |
| 2014-01-23 | $498.00 | $498.00 | 1,833 | — | — |
| 2014-01-22 | $476.00 | $476.00 | 932 | — | — |
| 2014-01-21 | $468.00 | $468.00 | 323 | — | — |
| 2014-01-17 | $442.00 | $442.00 | 47 | — | — |
| 2014-01-16 | $448.00 | $448.00 | 223 | — | — |
| 2014-01-15 | $433.00 | $433.00 | 147 | — | — |
| 2014-01-14 | $442.00 | $442.00 | 180 | — | — |
| 2014-01-13 | $436.00 | $436.00 | 316 | — | — |
| 2014-01-10 | $442.00 | $442.00 | 128 | — | — |
| 2014-01-09 | $438.00 | $438.00 | 334 | — | — |
| 2014-01-08 | $436.00 | $436.00 | 347 | — | — |
| 2014-01-07 | $436.00 | $436.00 | 131 | — | — |
| 2014-01-06 | $430.00 | $430.00 | 116 | — | — |
| 2014-01-03 | $448.00 | $448.00 | 1,151 | — | — |
| 2014-01-02 | $444.00 | $444.00 | 134 | — | — |