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
- 2009-07-30 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 | $177.30 | $177.30 | 140 | — | — |
| 2014-12-30 | $174.60 | $174.60 | 521 | — | — |
| 2014-12-29 | $187.20 | $187.20 | 132 | — | — |
| 2014-12-26 | $190.80 | $190.80 | 263 | — | — |
| 2014-12-24 | $186.30 | $186.30 | 81 | — | — |
| 2014-12-23 | $189.00 | $189.00 | 411 | — | — |
| 2014-12-22 | $204.30 | $204.30 | 149 | — | — |
| 2014-12-19 | $206.10 | $206.10 | 320 | — | — |
| 2014-12-18 | $202.50 | $202.50 | 54 | — | — |
| 2014-12-17 | $189.90 | $189.90 | 398 | — | — |
| 2014-12-16 | $192.60 | $192.60 | 123 | — | — |
| 2014-12-15 | $189.00 | $189.00 | 289 | — | — |
| 2014-12-12 | $206.10 | $206.10 | 503 | — | — |
| 2014-12-11 | $230.40 | $230.40 | 66 | — | — |
| 2014-12-10 | $225.90 | $225.90 | 137 | — | — |
| 2014-12-09 | $227.70 | $227.70 | 86 | — | — |
| 2014-12-08 | $225.00 | $225.00 | 181 | — | — |
| 2014-12-05 | $237.60 | $237.60 | 214 | — | — |
| 2014-12-04 | $247.50 | $247.50 | 311 | — | — |
| 2014-12-03 | $244.80 | $244.80 | 258 | — | — |
| 2014-12-02 | $246.60 | $246.60 | 590 | — | — |
| 2014-12-01 | $243.90 | $243.90 | 586 | — | — |
| 2014-11-28 | $261.00 | $261.00 | 777 | — | — |
| 2014-11-26 | $275.40 | $275.40 | 656 | — | — |
| 2014-11-25 | $301.50 | $301.50 | 62 | — | — |
| 2014-11-24 | $298.80 | $298.80 | 159 | — | — |
| 2014-11-21 | $306.00 | $306.00 | 196 | — | — |
| 2014-11-20 | $317.70 | $317.70 | 240 | — | — |
| 2014-11-19 | $314.10 | $314.10 | 224 | — | — |
| 2014-11-18 | $317.70 | $317.70 | 280 | — | — |
| 2014-11-17 | $317.70 | $317.70 | 333 | — | — |
| 2014-11-14 | $327.60 | $327.60 | 873 | — | — |
| 2014-11-13 | $338.40 | $338.40 | 3,266 | — | — |
| 2014-11-12 | $339.30 | $339.30 | 1,058 | — | — |
| 2014-11-11 | $363.60 | $363.60 | 1,298 | — | — |
| 2014-11-10 | $396.00 | $396.00 | 210 | — | — |
| 2014-11-07 | $405.00 | $405.00 | 32 | — | — |
| 2014-11-06 | $402.30 | $402.30 | 468 | — | — |
| 2014-11-05 | $397.80 | $397.80 | 390 | — | — |
| 2014-11-04 | $416.70 | $416.70 | 154 | — | — |
| 2014-11-03 | $416.70 | $416.70 | 352 | — | — |
| 2014-10-31 | $426.60 | $426.60 | 1,509 | — | — |
| 2014-10-30 | $453.60 | $453.60 | 827 | — | — |
| 2014-10-29 | $485.10 | $485.10 | 836 | — | — |
| 2014-10-28 | $480.60 | $480.60 | 321 | — | — |
| 2014-10-27 | $484.20 | $484.20 | 317 | — | — |
| 2014-10-24 | $476.10 | $476.10 | 404 | — | — |
| 2014-10-23 | $449.10 | $449.10 | 650 | — | — |
| 2014-10-22 | $473.40 | $473.40 | 657 | — | — |
| 2014-10-21 | $475.20 | $475.20 | 350 | — | — |
| 2014-10-20 | $462.60 | $462.60 | 1,564 | — | — |
| 2014-10-17 | $450.90 | $450.90 | 261 | — | — |
| 2014-10-16 | $457.20 | $457.20 | 1,508 | — | — |
| 2014-10-15 | $430.20 | $430.20 | 707 | — | — |
| 2014-10-14 | $425.70 | $425.70 | 217 | — | — |
| 2014-10-13 | $424.80 | $424.80 | 316 | — | — |
| 2014-10-10 | $421.20 | $421.20 | 199 | — | — |
| 2014-10-09 | $423.00 | $423.00 | 66 | — | — |
| 2014-10-08 | $423.00 | $423.00 | 256 | — | — |
| 2014-10-07 | $423.90 | $423.90 | 352 | — | — |
| 2014-10-06 | $424.80 | $424.80 | 352 | — | — |
| 2014-10-03 | $426.60 | $426.60 | 469 | — | — |
| 2014-10-02 | $423.90 | $423.90 | 300 | — | — |
| 2014-10-01 | $420.30 | $420.30 | 381 | — | — |
| 2014-09-30 | $429.30 | $429.30 | 1,446 | — | — |
| 2014-09-29 | $456.30 | $456.30 | 910 | — | — |
| 2014-09-26 | $450.00 | $450.00 | 938 | — | — |
| 2014-09-25 | $449.10 | $449.10 | 2,076 | — | — |
| 2014-09-24 | $398.70 | $398.70 | 170 | — | — |
| 2014-09-23 | $392.40 | $392.40 | 399 | — | — |
| 2014-09-22 | $419.40 | $419.40 | 503 | — | — |
| 2014-09-19 | $425.70 | $425.70 | 789 | — | — |
| 2014-09-18 | $432.90 | $432.90 | 540 | — | — |
| 2014-09-17 | $416.70 | $416.70 | 854 | — | — |
| 2014-09-16 | $410.40 | $410.40 | 314 | — | — |
| 2014-09-15 | $417.60 | $417.60 | 366 | — | — |
| 2014-09-12 | $414.90 | $414.90 | 170 | — | — |
| 2014-09-11 | $415.80 | $415.80 | 2,547 | — | — |
| 2014-09-10 | $414.90 | $414.90 | 403 | — | — |
| 2014-09-09 | $401.40 | $401.40 | 1,053 | — | — |
| 2014-09-08 | $383.40 | $383.40 | 500 | — | — |
| 2014-09-05 | $391.50 | $391.50 | 780 | — | — |
| 2014-09-04 | $388.80 | $388.80 | 748 | — | — |
| 2014-09-03 | $420.30 | $420.30 | 1,542 | — | — |
| 2014-09-02 | $451.80 | $451.80 | 2,616 | — | — |
| 2014-08-29 | $419.40 | $419.40 | 1,569 | — | — |
| 2014-08-28 | $400.50 | $400.50 | 657 | — | — |
| 2014-08-27 | $391.50 | $391.50 | 999 | — | — |
| 2014-08-26 | $389.70 | $389.70 | 392 | — | — |
| 2014-08-25 | $389.70 | $389.70 | 348 | — | — |
| 2014-08-22 | $394.20 | $394.20 | 302 | — | — |
| 2014-08-21 | $389.70 | $389.70 | 491 | — | — |
| 2014-08-20 | $405.90 | $405.90 | 1,942 | — | — |
| 2014-08-19 | $425.70 | $425.70 | 479 | — | — |
| 2014-08-18 | $411.30 | $411.30 | 1,287 | — | — |
| 2014-08-15 | $410.40 | $410.40 | 4,304 | — | — |
| 2014-08-14 | $367.20 | $367.20 | 66 | — | — |
| 2014-08-13 | $363.60 | $363.60 | 141 | — | — |
| 2014-08-12 | $368.10 | $368.10 | 138 | — | — |
| 2014-08-11 | $366.30 | $366.30 | 418 | — | — |
| 2014-08-08 | $359.10 | $359.10 | 98 | — | — |
| 2014-08-07 | $352.80 | $352.80 | 340 | — | — |
| 2014-08-06 | $342.90 | $342.90 | 370 | — | — |
| 2014-08-05 | $339.30 | $339.30 | 1,634 | — | — |
| 2014-08-04 | $361.80 | $361.80 | 477 | — | — |
| 2014-08-01 | $353.70 | $353.70 | 840 | — | — |
| 2014-07-31 | $389.70 | $389.70 | 757 | — | — |
| 2014-07-30 | $401.40 | $401.40 | 964 | — | — |
| 2014-07-29 | $406.80 | $406.80 | 1,711 | — | — |
| 2014-07-28 | $393.30 | $393.30 | 2,591 | — | — |
| 2014-07-25 | $404.10 | $404.10 | 1,189 | — | — |
| 2014-07-24 | $386.10 | $386.10 | 1,541 | — | — |
| 2014-07-23 | $398.70 | $398.70 | 2,778 | — | — |
| 2014-07-22 | $371.70 | $371.70 | 1,899 | — | — |
| 2014-07-21 | $346.50 | $346.50 | 398 | — | — |
| 2014-07-18 | $342.00 | $342.00 | 378 | — | — |
| 2014-07-17 | $340.20 | $340.20 | 1,637 | — | — |
| 2014-07-16 | $349.20 | $349.20 | 481 | — | — |
| 2014-07-15 | $345.60 | $345.60 | 652 | — | — |
| 2014-07-14 | $346.50 | $346.50 | 818 | — | — |
| 2014-07-11 | $340.20 | $340.20 | 528 | — | — |
| 2014-07-10 | $342.90 | $342.90 | 567 | — | — |
| 2014-07-09 | $343.80 | $343.80 | 176 | — | — |
| 2014-07-08 | $344.70 | $344.70 | 869 | — | — |
| 2014-07-07 | $360.90 | $360.90 | 581 | — | — |
| 2014-07-03 | $367.20 | $367.20 | 412 | — | — |
| 2014-07-02 | $364.50 | $364.50 | 1,084 | — | — |
| 2014-07-01 | $388.80 | $388.80 | 2,838 | — | — |
| 2014-06-30 | $372.60 | $372.60 | 413 | — | — |
| 2014-06-27 | $378.00 | $378.00 | 268 | — | — |
| 2014-06-26 | $375.30 | $375.30 | 193 | — | — |
| 2014-06-25 | $372.60 | $372.60 | 720 | — | — |
| 2014-06-24 | $360.90 | $360.90 | 1,424 | — | — |
| 2014-06-23 | $388.80 | $388.80 | 680 | — | — |
| 2014-06-20 | $393.30 | $393.30 | 750 | — | — |
| 2014-06-19 | $394.20 | $394.20 | 267 | — | — |
| 2014-06-18 | $388.80 | $388.80 | 1,082 | — | — |
| 2014-06-17 | $396.00 | $396.00 | 518 | — | — |
| 2014-06-16 | $392.40 | $392.40 | 1,770 | — | — |
| 2014-06-13 | $421.20 | $421.20 | 2,019 | — | — |
| 2014-06-12 | $418.50 | $418.50 | 479 | — | — |
| 2014-06-11 | $424.80 | $424.80 | 1,574 | — | — |
| 2014-06-10 | $396.90 | $396.90 | 2,677 | — | — |
| 2014-06-09 | $370.80 | $370.80 | 962 | — | — |
| 2014-06-06 | $384.30 | $384.30 | 792 | — | — |
| 2014-06-05 | $395.10 | $395.10 | 2,890 | — | — |
| 2014-06-04 | $371.70 | $371.70 | 2,358 | — | — |
| 2014-06-03 | $349.20 | $349.20 | 982 | — | — |
| 2014-06-02 | $351.00 | $351.00 | 5,916 | — | — |
| 2014-05-30 | $307.80 | $307.80 | 412 | — | — |
| 2014-05-29 | $322.20 | $322.20 | 314 | — | — |
| 2014-05-28 | $320.40 | $320.40 | 464 | — | — |
| 2014-05-27 | $325.80 | $325.80 | 380 | — | — |
| 2014-05-23 | $324.90 | $324.90 | 303 | — | — |
| 2014-05-22 | $325.80 | $325.80 | 1,467 | — | — |
| 2014-05-21 | $306.90 | $306.90 | 883 | — | — |
| 2014-05-20 | $302.40 | $302.40 | 940 | — | — |
| 2014-05-19 | $322.20 | $322.20 | 888 | — | — |
| 2014-05-16 | $332.10 | $332.10 | 4,761 | — | — |
| 2014-05-15 | $382.50 | $382.50 | 10,106 | — | — |
| 2014-05-14 | $328.50 | $328.50 | 116 | — | — |
| 2014-05-13 | $333.00 | $333.00 | 346 | — | — |
| 2014-05-12 | $338.40 | $338.40 | 524 | — | — |
| 2014-05-09 | $315.90 | $315.90 | 1,186 | — | — |
| 2014-05-08 | $355.50 | $355.50 | 653 | — | — |
| 2014-05-07 | $360.90 | $360.90 | 510 | — | — |
| 2014-05-06 | $370.80 | $370.80 | 314 | — | — |
| 2014-05-05 | $372.60 | $372.60 | 271 | — | — |
| 2014-05-02 | $372.60 | $372.60 | 428 | — | — |
| 2014-05-01 | $383.40 | $383.40 | 359 | — | — |
| 2014-04-30 | $381.60 | $381.60 | 984 | — | — |
| 2014-04-29 | $396.90 | $396.90 | 726 | — | — |
| 2014-04-28 | $387.90 | $387.90 | 1,491 | — | — |
| 2014-04-25 | $416.70 | $416.70 | 1,189 | — | — |
| 2014-04-24 | $449.10 | $449.10 | 1,528 | — | — |
| 2014-04-23 | $457.20 | $457.20 | 2,091 | — | — |
| 2014-04-22 | $477.90 | $477.90 | 2,022 | — | — |
| 2014-04-21 | $451.80 | $451.80 | 430 | — | — |
| 2014-04-17 | $458.10 | $458.10 | 653 | — | — |
| 2014-04-16 | $438.30 | $438.30 | 176 | — | — |
| 2014-04-15 | $439.20 | $439.20 | 743 | — | — |
| 2014-04-14 | $436.50 | $436.50 | 847 | — | — |
| 2014-04-11 | $437.40 | $437.40 | 551 | — | — |
| 2014-04-10 | $441.90 | $441.90 | 782 | — | — |
| 2014-04-09 | $454.50 | $454.50 | 1,636 | — | — |
| 2014-04-08 | $412.20 | $412.20 | 960 | — | — |
| 2014-04-07 | $399.60 | $399.60 | 540 | — | — |
| 2014-04-04 | $420.30 | $420.30 | 529 | — | — |
| 2014-04-03 | $417.60 | $417.60 | 1,818 | — | — |
| 2014-04-02 | $455.40 | $455.40 | 2,007 | — | — |
| 2014-04-01 | $469.80 | $469.80 | 4,569 | — | — |
| 2014-03-31 | $419.40 | $419.40 | 1,929 | — | — |
| 2014-03-28 | $404.10 | $404.10 | 1,184 | — | — |
| 2014-03-27 | $408.60 | $408.60 | 981 | — | — |
| 2014-03-26 | $412.20 | $412.20 | 1,336 | — | — |
| 2014-03-25 | $430.20 | $430.20 | 2,203 | — | — |
| 2014-03-24 | $420.30 | $420.30 | 3,681 | — | — |
| 2014-03-21 | $470.70 | $470.70 | 1,483 | — | — |
| 2014-03-20 | $481.50 | $481.50 | 2,569 | — | — |
| 2014-03-19 | $501.30 | $501.30 | 1,119 | — | — |
| 2014-03-18 | $506.70 | $506.70 | 4,002 | — | — |
| 2014-03-17 | $485.10 | $485.10 | 992 | — | — |
| 2014-03-14 | $501.30 | $501.30 | 1,591 | — | — |
| 2014-03-13 | $500.40 | $500.40 | 2,671 | — | — |
| 2014-03-12 | $548.10 | $548.10 | 2,181 | — | — |
| 2014-03-11 | $531.00 | $531.00 | 5,938 | — | — |
| 2014-03-10 | $517.50 | $517.50 | 848 | — | — |
| 2014-03-07 | $513.90 | $513.90 | 1,257 | — | — |
| 2014-03-06 | $526.50 | $526.50 | 2,323 | — | — |
| 2014-03-05 | $525.60 | $525.60 | 4,054 | — | — |
| 2014-03-04 | $551.70 | $551.70 | 2,079 | — | — |
| 2014-03-03 | $553.50 | $553.50 | 4,639 | — | — |
| 2014-02-28 | $568.80 | $568.80 | 4,671 | — | — |
| 2014-02-27 | $644.40 | $644.40 | 2,968 | — | — |
| 2014-02-26 | $619.20 | $619.20 | 4,566 | — | — |
| 2014-02-25 | $629.10 | $629.10 | 3,834 | — | — |
| 2014-02-24 | $596.70 | $596.70 | 2,801 | — | — |
| 2014-02-21 | $603.90 | $603.90 | 3,907 | — | — |
| 2014-02-20 | $573.30 | $573.30 | 4,308 | — | — |
| 2014-02-19 | $540.90 | $540.90 | 3,099 | — | — |
| 2014-02-18 | $554.40 | $554.40 | 5,659 | — | — |
| 2014-02-14 | $540.00 | $540.00 | 7,984 | — | — |
| 2014-02-13 | $513.00 | $513.00 | 19,214 | — | — |
| 2014-02-12 | $474.30 | $474.30 | 6,572 | — | — |
| 2014-02-11 | $420.30 | $420.30 | 3,300 | — | — |
| 2014-02-10 | $406.80 | $406.80 | 3,341 | — | — |
| 2014-02-07 | $381.60 | $381.60 | 1,173 | — | — |
| 2014-02-06 | $391.50 | $391.50 | 3,374 | — | — |
| 2014-02-05 | $389.70 | $389.70 | 1,464 | — | — |
| 2014-02-04 | $368.10 | $368.10 | 2,060 | — | — |
| 2014-02-03 | $390.60 | $390.60 | 1,710 | — | — |
| 2014-01-31 | $395.10 | $395.10 | 2,864 | — | — |
| 2014-01-30 | $390.60 | $390.60 | 3,530 | — | — |
| 2014-01-29 | $394.20 | $394.20 | 8,590 | — | — |
| 2014-01-28 | $446.40 | $446.40 | 18,263 | — | — |
| 2014-01-27 | $323.10 | $323.10 | 627 | — | — |
| 2014-01-24 | $329.40 | $329.40 | 1,366 | — | — |
| 2014-01-23 | $351.90 | $351.90 | 1,531 | — | — |
| 2014-01-22 | $363.60 | $363.60 | 3,334 | — | — |
| 2014-01-21 | $338.40 | $338.40 | 898 | — | — |
| 2014-01-17 | $333.00 | $333.00 | 2,226 | — | — |
| 2014-01-16 | $326.70 | $326.70 | 581 | — | — |
| 2014-01-15 | $324.90 | $324.90 | 784 | — | — |
| 2014-01-14 | $310.50 | $310.50 | 750 | — | — |
| 2014-01-13 | $303.30 | $303.30 | 897 | — | — |
| 2014-01-10 | $322.20 | $322.20 | 411 | — | — |
| 2014-01-09 | $326.70 | $326.70 | 603 | — | — |
| 2014-01-08 | $328.50 | $328.50 | 802 | — | — |
| 2014-01-07 | $322.20 | $322.20 | 2,017 | — | — |
| 2014-01-06 | $324.00 | $324.00 | 3,626 | — | — |
| 2014-01-03 | $285.30 | $285.30 | 754 | — | — |
| 2014-01-02 | $281.70 | $281.70 | 260 | — | — |