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
- 2008-09-12 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 | $87.62 | $95.16 | 183,200 | — | — |
| 2014-12-30 | $89.22 | $96.90 | 158,600 | — | — |
| 2014-12-29 | $88.21 | $95.80 | 246,200 | — | — |
| 2014-12-26 | $87.83 | $95.39 | 92,000 | — | — |
| 2014-12-24 | $87.92 | $95.49 | 90,800 | — | — |
| 2014-12-23 | $88.08 | $95.66 | 149,700 | — | — |
| 2014-12-22 | $87.35 | $94.87 | 172,100 | — | — |
| 2014-12-19 | $87.12 | $94.62 | 473,000 | — | — |
| 2014-12-18 | $86.92 | $94.40 | 235,600 | — | — |
| 2014-12-17 | $85.01 | $92.33 | 262,200 | — | — |
| 2014-12-16 | $82.99 | $90.13 | 254,000 | — | — |
| 2014-12-15 | $83.28 | $90.45 | 433,100 | — | — |
| 2014-12-12 | $83.86 | $91.08 | 229,000 | — | — |
| 2014-12-11 | $85.90 | $93.29 | 178,700 | — | — |
| 2014-12-10 | $85.10 | $92.42 | 302,500 | — | — |
| 2014-12-09 | $86.85 | $94.32 | 226,800 | — | — |
| 2014-12-08 | $87.21 | $94.72 | 288,700 | — | — |
| 2014-12-05 | $86.74 | $94.20 | 169,600 | — | — |
| 2014-12-04 | $86.36 | $93.79 | 190,000 | — | — |
| 2014-12-03 | $86.76 | $94.23 | 148,000 | — | — |
| 2014-12-02 | $86.03 | $93.43 | 146,400 | — | — |
| 2014-12-01 | $84.90 | $92.21 | 352,400 | — | — |
| 2014-11-28 | $85.72 | $93.10 | 127,400 | — | — |
| 2014-11-26 | $86.19 | $93.61 | 234,500 | — | — |
| 2014-11-25 | $86.67 | $94.13 | 210,800 | — | — |
| 2014-11-24 | $86.60 | $94.05 | 289,400 | — | — |
| 2014-11-21 | $85.49 | $92.85 | 266,800 | — | — |
| 2014-11-20 | $85.78 | $93.16 | 325,200 | — | — |
| 2014-11-19 | $85.31 | $92.65 | 187,000 | — | — |
| 2014-11-18 | $85.44 | $92.79 | 335,800 | — | — |
| 2014-11-17 | $85.49 | $92.85 | 257,600 | — | — |
| 2014-11-14 | $85.53 | $92.89 | 511,200 | — | — |
| 2014-11-13 | $85.77 | $93.15 | 340,100 | — | — |
| 2014-11-12 | $86.17 | $93.59 | 345,100 | — | — |
| 2014-11-11 | $85.88 | $93.27 | 138,300 | — | — |
| 2014-11-10 | $85.99 | $93.39 | 194,500 | — | — |
| 2014-11-07 | $85.42 | $92.77 | 225,300 | — | — |
| 2014-11-06 | $85.44 | $92.79 | 217,200 | — | — |
| 2014-11-05 | $85.52 | $92.88 | 306,400 | — | — |
| 2014-11-04 | $84.89 | $91.84 | 290,400 | — | — |
| 2014-11-03 | $84.71 | $91.64 | 369,800 | — | — |
| 2014-10-31 | $84.25 | $91.14 | 388,600 | — | — |
| 2014-10-30 | $82.89 | $89.67 | 282,700 | — | — |
| 2014-10-29 | $82.90 | $89.68 | 366,400 | — | — |
| 2014-10-28 | $82.69 | $89.46 | 396,900 | — | — |
| 2014-10-27 | $81.04 | $87.67 | 466,300 | — | — |
| 2014-10-24 | $80.39 | $86.97 | 342,700 | — | — |
| 2014-10-23 | $79.89 | $86.43 | 424,300 | — | — |
| 2014-10-22 | $79.89 | $86.43 | 404,500 | — | — |
| 2014-10-21 | $79.33 | $85.82 | 490,300 | — | — |
| 2014-10-20 | $77.25 | $83.57 | 717,200 | — | — |
| 2014-10-17 | $76.00 | $82.22 | 783,200 | — | — |
| 2014-10-16 | $73.19 | $79.18 | 1,504,900 | — | — |
| 2014-10-15 | $73.89 | $79.94 | 986,100 | — | — |
| 2014-10-14 | $76.63 | $82.90 | 582,300 | — | — |
| 2014-10-13 | $76.80 | $83.09 | 340,200 | — | — |
| 2014-10-10 | $77.77 | $84.13 | 402,100 | — | — |
| 2014-10-09 | $78.52 | $84.95 | 445,600 | — | — |
| 2014-10-08 | $79.95 | $86.49 | 570,300 | — | — |
| 2014-10-07 | $78.60 | $85.03 | 428,800 | — | — |
| 2014-10-06 | $79.18 | $85.66 | 236,000 | — | — |
| 2014-10-03 | $79.79 | $86.32 | 322,500 | — | — |
| 2014-10-02 | $79.37 | $85.87 | 400,500 | — | — |
| 2014-10-01 | $79.05 | $85.52 | 643,200 | — | — |
| 2014-09-30 | $80.13 | $86.69 | 481,900 | — | — |
| 2014-09-29 | $81.08 | $87.72 | 247,400 | — | — |
| 2014-09-26 | $81.44 | $88.11 | 133,800 | — | — |
| 2014-09-25 | $81.01 | $87.64 | 277,500 | — | — |
| 2014-09-24 | $81.82 | $88.52 | 273,800 | — | — |
| 2014-09-23 | $81.30 | $87.95 | 257,500 | — | — |
| 2014-09-22 | $82.54 | $89.30 | 409,200 | — | — |
| 2014-09-19 | $83.05 | $89.85 | 637,800 | — | — |
| 2014-09-18 | $83.37 | $90.19 | 462,500 | — | — |
| 2014-09-17 | $83.37 | $90.19 | 276,800 | — | — |
| 2014-09-16 | $83.39 | $90.21 | 330,000 | — | — |
| 2014-09-15 | $83.29 | $90.11 | 264,400 | — | — |
| 2014-09-12 | $83.56 | $90.40 | 234,700 | — | — |
| 2014-09-11 | $83.63 | $90.47 | 294,400 | — | — |
| 2014-09-10 | $83.56 | $90.40 | 465,800 | — | — |
| 2014-09-09 | $83.86 | $90.72 | 707,900 | — | — |
| 2014-09-08 | $83.94 | $90.81 | 239,100 | — | — |
| 2014-09-05 | $83.85 | $90.71 | 180,500 | — | — |
| 2014-09-04 | $83.71 | $90.56 | 315,400 | — | — |
| 2014-09-03 | $84.23 | $91.12 | 380,700 | — | — |
| 2014-09-02 | $83.61 | $90.45 | 394,300 | — | — |
| 2014-08-29 | $82.98 | $89.77 | 181,400 | — | — |
| 2014-08-28 | $82.24 | $88.97 | 329,600 | — | — |
| 2014-08-27 | $82.84 | $89.62 | 418,200 | — | — |
| 2014-08-26 | $82.48 | $89.23 | 256,100 | — | — |
| 2014-08-25 | $82.44 | $89.19 | 231,100 | — | — |
| 2014-08-22 | $81.74 | $88.43 | 297,300 | — | — |
| 2014-08-21 | $82.17 | $88.89 | 197,600 | — | — |
| 2014-08-20 | $81.54 | $88.21 | 281,500 | — | — |
| 2014-08-19 | $81.70 | $88.39 | 317,500 | — | — |
| 2014-08-18 | $81.62 | $88.30 | 368,800 | — | — |
| 2014-08-15 | $81.14 | $87.78 | 373,800 | — | — |
| 2014-08-14 | $81.74 | $88.43 | 185,700 | — | — |
| 2014-08-13 | $81.00 | $87.63 | 283,200 | — | — |
| 2014-08-12 | $80.08 | $86.63 | 361,800 | — | — |
| 2014-08-11 | $80.07 | $86.62 | 528,000 | — | — |
| 2014-08-08 | $80.15 | $86.71 | 398,700 | — | — |
| 2014-08-07 | $80.03 | $86.58 | 370,600 | — | — |
| 2014-08-06 | $80.23 | $86.80 | 455,500 | — | — |
| 2014-08-05 | $80.06 | $86.26 | 420,000 | — | — |
| 2014-08-04 | $81.19 | $87.47 | 584,400 | — | — |
| 2014-08-01 | $80.29 | $86.50 | 499,300 | — | — |
| 2014-07-31 | $80.26 | $86.47 | 560,600 | — | — |
| 2014-07-30 | $81.16 | $87.44 | 439,400 | — | — |
| 2014-07-29 | $81.85 | $88.18 | 402,400 | — | — |
| 2014-07-28 | $82.50 | $88.88 | 470,100 | — | — |
| 2014-07-25 | $81.74 | $88.07 | 560,900 | — | — |
| 2014-07-24 | $80.83 | $87.08 | 429,100 | — | — |
| 2014-07-23 | $80.36 | $86.58 | 291,400 | — | — |
| 2014-07-22 | $80.77 | $87.02 | 549,100 | — | — |
| 2014-07-21 | $80.21 | $86.42 | 306,400 | — | — |
| 2014-07-18 | $79.87 | $86.05 | 212,900 | — | — |
| 2014-07-17 | $79.07 | $85.19 | 357,100 | — | — |
| 2014-07-16 | $79.29 | $85.43 | 352,000 | — | — |
| 2014-07-15 | $79.59 | $85.75 | 222,100 | — | — |
| 2014-07-14 | $79.60 | $85.76 | 255,400 | — | — |
| 2014-07-11 | $78.95 | $85.06 | 281,400 | — | — |
| 2014-07-10 | $78.96 | $85.07 | 284,700 | — | — |
| 2014-07-09 | $79.40 | $85.54 | 309,500 | — | — |
| 2014-07-08 | $79.08 | $85.20 | 416,000 | — | — |
| 2014-07-07 | $79.84 | $86.02 | 192,200 | — | — |
| 2014-07-03 | $79.83 | $86.01 | 190,200 | — | — |
| 2014-07-02 | $79.06 | $85.18 | 272,600 | — | — |
| 2014-07-01 | $79.80 | $85.97 | 546,500 | — | — |
| 2014-06-30 | $78.90 | $85.01 | 515,200 | — | — |
| 2014-06-27 | $78.44 | $84.51 | 728,900 | — | — |
| 2014-06-26 | $78.45 | $84.52 | 232,500 | — | — |
| 2014-06-25 | $78.66 | $84.75 | 317,700 | — | — |
| 2014-06-24 | $77.97 | $84.00 | 339,800 | — | — |
| 2014-06-23 | $78.07 | $84.11 | 361,300 | — | — |
| 2014-06-20 | $77.68 | $83.69 | 1,595,800 | — | — |
| 2014-06-19 | $78.95 | $85.06 | 200,600 | — | — |
| 2014-06-18 | $78.97 | $85.08 | 422,400 | — | — |
| 2014-06-17 | $79.02 | $85.13 | 539,000 | — | — |
| 2014-06-16 | $77.55 | $83.55 | 482,900 | — | — |
| 2014-06-13 | $78.32 | $84.38 | 400,300 | — | — |
| 2014-06-12 | $78.79 | $84.89 | 448,400 | — | — |
| 2014-06-11 | $79.17 | $85.30 | 274,300 | — | — |
| 2014-06-10 | $79.75 | $85.92 | 411,400 | — | — |
| 2014-06-09 | $79.40 | $85.54 | 416,500 | — | — |
| 2014-06-06 | $79.23 | $85.36 | 847,000 | — | — |
| 2014-06-05 | $78.99 | $85.10 | 496,300 | — | — |
| 2014-06-04 | $79.03 | $85.15 | 410,800 | — | — |
| 2014-06-03 | $78.64 | $84.73 | 243,100 | — | — |
| 2014-06-02 | $78.33 | $84.39 | 359,700 | — | — |
| 2014-05-30 | $78.16 | $84.21 | 262,900 | — | — |
| 2014-05-29 | $78.25 | $84.30 | 274,000 | — | — |
| 2014-05-28 | $77.42 | $83.41 | 329,700 | — | — |
| 2014-05-27 | $78.04 | $84.08 | 133,300 | — | — |
| 2014-05-23 | $77.64 | $83.65 | 184,400 | — | — |
| 2014-05-22 | $77.38 | $83.37 | 326,300 | — | — |
| 2014-05-21 | $76.65 | $82.58 | 387,000 | — | — |
| 2014-05-20 | $76.45 | $82.37 | 224,200 | — | — |
| 2014-05-19 | $76.75 | $82.69 | 219,800 | — | — |
| 2014-05-16 | $75.88 | $81.75 | 250,500 | — | — |
| 2014-05-15 | $75.96 | $81.84 | 248,900 | — | — |
| 2014-05-14 | $77.27 | $83.25 | 198,100 | — | — |
| 2014-05-13 | $78.05 | $84.09 | 354,300 | — | — |
| 2014-05-12 | $77.71 | $83.72 | 293,400 | — | — |
| 2014-05-09 | $77.12 | $83.09 | 181,000 | — | — |
| 2014-05-08 | $77.60 | $83.60 | 433,700 | — | — |
| 2014-05-07 | $77.46 | $83.45 | 503,000 | — | — |
| 2014-05-06 | $76.66 | $82.27 | 422,800 | — | — |
| 2014-05-05 | $77.16 | $82.81 | 232,700 | — | — |
| 2014-05-02 | $77.31 | $82.97 | 302,100 | — | — |
| 2014-05-01 | $77.12 | $82.76 | 370,700 | — | — |
| 2014-04-30 | $76.71 | $82.32 | 643,800 | — | — |
| 2014-04-29 | $75.81 | $81.36 | 277,900 | — | — |
| 2014-04-28 | $75.79 | $81.34 | 519,900 | — | — |
| 2014-04-25 | $75.88 | $81.43 | 957,200 | — | — |
| 2014-04-24 | $79.19 | $84.98 | 405,900 | — | — |
| 2014-04-23 | $79.44 | $85.25 | 329,700 | — | — |
| 2014-04-22 | $78.73 | $84.49 | 326,800 | — | — |
| 2014-04-21 | $77.88 | $83.58 | 316,600 | — | — |
| 2014-04-17 | $77.88 | $83.58 | 201,100 | — | — |
| 2014-04-16 | $77.78 | $83.47 | 431,200 | — | — |
| 2014-04-15 | $77.85 | $83.55 | 279,000 | — | — |
| 2014-04-14 | $77.41 | $83.07 | 882,100 | — | — |
| 2014-04-11 | $77.41 | $83.07 | 548,300 | — | — |
| 2014-04-10 | $78.07 | $83.78 | 882,100 | — | — |
| 2014-04-09 | $78.06 | $83.77 | 327,300 | — | — |
| 2014-04-08 | $77.10 | $82.74 | 637,700 | — | — |
| 2014-04-07 | $76.94 | $82.57 | 750,700 | — | — |
| 2014-04-04 | $78.80 | $84.57 | 699,500 | — | — |
| 2014-04-03 | $79.59 | $85.41 | 466,800 | — | — |
| 2014-04-02 | $79.88 | $85.72 | 539,400 | — | — |
| 2014-04-01 | $79.69 | $85.52 | 624,400 | — | — |
| 2014-03-31 | $79.63 | $85.46 | 644,500 | — | — |
| 2014-03-28 | $78.42 | $84.16 | 576,200 | — | — |
| 2014-03-27 | $78.55 | $84.30 | 425,000 | — | — |
| 2014-03-26 | $79.13 | $84.92 | 467,500 | — | — |
| 2014-03-25 | $79.73 | $85.56 | 466,300 | — | — |
| 2014-03-24 | $79.65 | $85.48 | 451,100 | — | — |
| 2014-03-21 | $79.86 | $85.70 | 936,300 | — | — |
| 2014-03-20 | $79.07 | $84.86 | 413,100 | — | — |
| 2014-03-19 | $78.77 | $84.53 | 346,900 | — | — |
| 2014-03-18 | $78.73 | $84.49 | 448,800 | — | — |
| 2014-03-17 | $77.53 | $83.20 | 427,300 | — | — |
| 2014-03-14 | $77.58 | $83.26 | 286,100 | — | — |
| 2014-03-13 | $77.67 | $83.35 | 511,600 | — | — |
| 2014-03-12 | $77.62 | $83.30 | 405,100 | — | — |
| 2014-03-11 | $77.80 | $83.49 | 367,200 | — | — |
| 2014-03-10 | $78.65 | $84.40 | 371,600 | — | — |
| 2014-03-07 | $78.48 | $84.22 | 240,300 | — | — |
| 2014-03-06 | $78.07 | $83.78 | 469,000 | — | — |
| 2014-03-05 | $77.58 | $83.26 | 286,900 | — | — |
| 2014-03-04 | $77.25 | $82.90 | 412,700 | — | — |
| 2014-03-03 | $76.32 | $81.90 | 607,000 | — | — |
| 2014-02-28 | $76.99 | $82.62 | 484,800 | — | — |
| 2014-02-27 | $75.78 | $81.32 | 314,400 | — | — |
| 2014-02-26 | $75.17 | $80.67 | 407,800 | — | — |
| 2014-02-25 | $74.65 | $80.11 | 349,900 | — | — |
| 2014-02-24 | $74.71 | $80.18 | 591,900 | — | — |
| 2014-02-21 | $74.55 | $80.00 | 186,100 | — | — |
| 2014-02-20 | $74.31 | $79.75 | 354,000 | — | — |
| 2014-02-19 | $74.32 | $79.76 | 438,500 | — | — |
| 2014-02-18 | $74.68 | $80.14 | 307,300 | — | — |
| 2014-02-14 | $74.30 | $79.74 | 221,100 | — | — |
| 2014-02-13 | $73.91 | $79.32 | 304,300 | — | — |
| 2014-02-12 | $73.68 | $79.07 | 366,800 | — | — |
| 2014-02-11 | $72.76 | $77.76 | 372,300 | — | — |
| 2014-02-10 | $72.24 | $77.21 | 286,600 | — | — |
| 2014-02-07 | $72.08 | $77.03 | 413,100 | — | — |
| 2014-02-06 | $71.99 | $76.94 | 347,600 | — | — |
| 2014-02-05 | $71.51 | $76.43 | 493,400 | — | — |
| 2014-02-04 | $71.61 | $76.53 | 575,500 | — | — |
| 2014-02-03 | $71.61 | $76.53 | 1,122,500 | — | — |
| 2014-01-31 | $74.67 | $79.80 | 788,400 | — | — |
| 2014-01-30 | $73.68 | $78.74 | 467,500 | — | — |
| 2014-01-29 | $73.23 | $78.26 | 316,400 | — | — |
| 2014-01-28 | $73.51 | $78.56 | 324,400 | — | — |
| 2014-01-27 | $72.88 | $77.89 | 232,000 | — | — |
| 2014-01-24 | $73.19 | $78.22 | 355,100 | — | — |
| 2014-01-23 | $74.81 | $79.95 | 268,200 | — | — |
| 2014-01-22 | $76.18 | $81.42 | 283,700 | — | — |
| 2014-01-21 | $75.77 | $80.98 | 334,500 | — | — |
| 2014-01-17 | $76.04 | $81.27 | 203,400 | — | — |
| 2014-01-16 | $76.39 | $81.64 | 284,000 | — | — |
| 2014-01-15 | $77.29 | $82.60 | 357,300 | — | — |
| 2014-01-14 | $76.57 | $81.83 | 238,100 | — | — |
| 2014-01-13 | $75.50 | $80.69 | 203,400 | — | — |
| 2014-01-10 | $76.81 | $82.09 | 209,600 | — | — |
| 2014-01-09 | $76.79 | $82.07 | 318,300 | — | — |
| 2014-01-08 | $76.93 | $82.22 | 350,400 | — | — |
| 2014-01-07 | $77.00 | $82.29 | 338,200 | — | — |
| 2014-01-06 | $76.02 | $81.25 | 202,400 | — | — |
| 2014-01-03 | $75.70 | $80.90 | 331,800 | — | — |
| 2014-01-02 | $75.47 | $80.66 | 318,000 | — | — |