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
- 2006-03-15 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 | $196.35 | $337.82 | 173,800 | — | — |
| 2014-12-30 | $197.55 | $339.89 | 127,900 | — | — |
| 2014-12-29 | $198.55 | $341.61 | 210,100 | — | — |
| 2014-12-26 | $200.10 | $344.28 | 171,900 | — | — |
| 2014-12-24 | $200.61 | $345.15 | 134,900 | — | — |
| 2014-12-23 | $198.26 | $341.11 | 237,300 | — | — |
| 2014-12-22 | $197.66 | $340.08 | 152,400 | — | — |
| 2014-12-19 | $197.80 | $340.32 | 344,600 | — | — |
| 2014-12-18 | $196.33 | $337.79 | 675,100 | — | — |
| 2014-12-17 | $194.69 | $334.97 | 610,300 | — | — |
| 2014-12-16 | $191.25 | $329.05 | 559,400 | — | — |
| 2014-12-15 | $192.93 | $331.94 | 374,200 | — | — |
| 2014-12-12 | $192.06 | $330.44 | 343,500 | — | — |
| 2014-12-11 | $193.14 | $332.30 | 252,800 | — | — |
| 2014-12-10 | $192.63 | $331.42 | 539,300 | — | — |
| 2014-12-09 | $195.01 | $335.52 | 225,600 | — | — |
| 2014-12-08 | $193.68 | $333.23 | 171,600 | — | — |
| 2014-12-05 | $195.98 | $337.19 | 231,400 | — | — |
| 2014-12-04 | $196.12 | $337.43 | 344,300 | — | — |
| 2014-12-03 | $195.35 | $336.10 | 249,500 | — | — |
| 2014-12-02 | $194.59 | $334.79 | 286,500 | — | — |
| 2014-12-01 | $196.52 | $338.12 | 385,000 | — | — |
| 2014-11-28 | $197.79 | $340.30 | 404,100 | — | — |
| 2014-11-26 | $193.82 | $333.47 | 268,500 | — | — |
| 2014-11-25 | $193.56 | $333.02 | 379,200 | — | — |
| 2014-11-24 | $194.84 | $335.23 | 275,900 | — | — |
| 2014-11-21 | $192.77 | $331.66 | 374,600 | — | — |
| 2014-11-20 | $192.13 | $330.56 | 473,300 | — | — |
| 2014-11-19 | $191.96 | $330.27 | 523,500 | — | — |
| 2014-11-18 | $192.29 | $330.84 | 518,200 | — | — |
| 2014-11-17 | $192.33 | $330.91 | 402,900 | — | — |
| 2014-11-14 | $192.45 | $331.11 | 430,000 | — | — |
| 2014-11-13 | $191.79 | $329.98 | 767,500 | — | — |
| 2014-11-12 | $186.34 | $320.60 | 400,800 | — | — |
| 2014-11-11 | $186.93 | $321.62 | 208,200 | — | — |
| 2014-11-10 | $188.13 | $323.68 | 294,400 | — | — |
| 2014-11-07 | $187.33 | $322.30 | 346,100 | — | — |
| 2014-11-06 | $187.76 | $323.04 | 263,800 | — | — |
| 2014-11-05 | $187.00 | $321.74 | 558,100 | — | — |
| 2014-11-04 | $185.95 | $319.93 | 234,400 | — | — |
| 2014-11-03 | $185.80 | $319.67 | 327,300 | — | — |
| 2014-10-31 | $187.03 | $321.79 | 411,400 | — | — |
| 2014-10-30 | $185.49 | $319.14 | 354,300 | — | — |
| 2014-10-29 | $184.32 | $317.13 | 302,400 | — | — |
| 2014-10-28 | $184.58 | $317.57 | 363,800 | — | — |
| 2014-10-27 | $182.65 | $314.25 | 532,900 | — | — |
| 2014-10-24 | $182.84 | $314.58 | 186,200 | — | — |
| 2014-10-23 | $181.23 | $311.81 | 285,600 | — | — |
| 2014-10-22 | $177.23 | $304.93 | 205,400 | — | — |
| 2014-10-21 | $178.46 | $307.04 | 293,800 | — | — |
| 2014-10-20 | $174.96 | $301.02 | 247,800 | — | — |
| 2014-10-17 | $174.85 | $300.83 | 276,900 | — | — |
| 2014-10-16 | $172.93 | $297.53 | 397,600 | — | — |
| 2014-10-15 | $171.82 | $295.62 | 755,900 | — | — |
| 2014-10-14 | $172.63 | $297.01 | 658,700 | — | — |
| 2014-10-13 | $173.70 | $298.85 | 510,300 | — | — |
| 2014-10-10 | $176.50 | $303.67 | 465,600 | — | — |
| 2014-10-09 | $179.48 | $308.80 | 658,300 | — | — |
| 2014-10-08 | $183.93 | $316.45 | 247,800 | — | — |
| 2014-10-07 | $181.48 | $312.24 | 297,500 | — | — |
| 2014-10-06 | $183.81 | $316.25 | 189,800 | — | — |
| 2014-10-03 | $185.24 | $318.71 | 296,100 | — | — |
| 2014-10-02 | $181.42 | $312.14 | 316,800 | — | — |
| 2014-10-01 | $182.38 | $313.79 | 413,200 | — | — |
| 2014-09-30 | $184.33 | $317.14 | 412,600 | — | — |
| 2014-09-29 | $184.89 | $318.11 | 317,700 | — | — |
| 2014-09-26 | $185.01 | $318.31 | 240,500 | — | — |
| 2014-09-25 | $182.62 | $314.20 | 344,500 | — | — |
| 2014-09-24 | $184.50 | $317.43 | 297,200 | — | — |
| 2014-09-23 | $185.00 | $318.30 | 274,500 | — | — |
| 2014-09-22 | $187.06 | $321.84 | 219,300 | — | — |
| 2014-09-19 | $188.20 | $323.80 | 481,300 | — | — |
| 2014-09-18 | $189.99 | $326.88 | 210,800 | — | — |
| 2014-09-17 | $189.70 | $326.38 | 154,900 | — | — |
| 2014-09-16 | $190.17 | $327.19 | 193,100 | — | — |
| 2014-09-15 | $189.99 | $326.88 | 305,900 | — | — |
| 2014-09-12 | $189.42 | $325.90 | 434,500 | — | — |
| 2014-09-11 | $188.51 | $324.33 | 188,900 | — | — |
| 2014-09-10 | $188.17 | $323.75 | 269,700 | — | — |
| 2014-09-09 | $187.84 | $323.18 | 272,700 | — | — |
| 2014-09-08 | $187.81 | $323.13 | 332,700 | — | — |
| 2014-09-05 | $188.57 | $324.44 | 326,700 | — | — |
| 2014-09-04 | $187.83 | $323.16 | 228,400 | — | — |
| 2014-09-03 | $188.67 | $324.61 | 307,100 | — | — |
| 2014-09-02 | $188.15 | $323.71 | 507,700 | — | — |
| 2014-08-29 | $187.99 | $323.44 | 297,600 | — | — |
| 2014-08-28 | $187.97 | $323.41 | 202,000 | — | — |
| 2014-08-27 | $188.18 | $323.77 | 292,700 | — | — |
| 2014-08-26 | $187.91 | $323.30 | 325,600 | — | — |
| 2014-08-25 | $188.58 | $324.45 | 592,100 | — | — |
| 2014-08-22 | $184.94 | $318.19 | 280,700 | — | — |
| 2014-08-21 | $184.92 | $318.16 | 548,400 | — | — |
| 2014-08-20 | $183.55 | $315.80 | 325,900 | — | — |
| 2014-08-19 | $180.40 | $310.38 | 190,100 | — | — |
| 2014-08-18 | $180.17 | $309.99 | 234,900 | — | — |
| 2014-08-15 | $178.48 | $307.08 | 241,900 | — | — |
| 2014-08-14 | $177.32 | $305.08 | 231,200 | — | — |
| 2014-08-13 | $176.74 | $304.08 | 364,300 | — | — |
| 2014-08-12 | $173.71 | $298.87 | 347,200 | — | — |
| 2014-08-11 | $174.35 | $299.97 | 318,900 | — | — |
| 2014-08-08 | $173.46 | $298.44 | 481,900 | — | — |
| 2014-08-07 | $174.02 | $299.40 | 364,000 | — | — |
| 2014-08-06 | $172.50 | $296.79 | 826,700 | — | — |
| 2014-08-05 | $175.11 | $301.28 | 1,307,800 | — | — |
| 2014-08-04 | $169.93 | $292.37 | 283,000 | — | — |
| 2014-08-01 | $169.65 | $291.89 | 376,100 | — | — |
| 2014-07-31 | $167.92 | $288.91 | 278,800 | — | — |
| 2014-07-30 | $170.85 | $293.95 | 296,800 | — | — |
| 2014-07-29 | $170.00 | $292.49 | 347,300 | — | — |
| 2014-07-28 | $171.15 | $294.47 | 536,800 | — | — |
| 2014-07-25 | $170.20 | $292.83 | 503,500 | — | — |
| 2014-07-24 | $170.71 | $293.71 | 409,500 | — | — |
| 2014-07-23 | $171.80 | $295.58 | 269,600 | — | — |
| 2014-07-22 | $173.99 | $299.35 | 447,400 | — | — |
| 2014-07-21 | $171.90 | $295.76 | 264,700 | — | — |
| 2014-07-18 | $169.53 | $291.68 | 234,600 | — | — |
| 2014-07-17 | $166.81 | $287.00 | 232,000 | — | — |
| 2014-07-16 | $168.67 | $290.20 | 260,600 | — | — |
| 2014-07-15 | $169.07 | $290.89 | 227,700 | — | — |
| 2014-07-14 | $169.73 | $292.02 | 527,800 | — | — |
| 2014-07-11 | $167.58 | $288.32 | 309,900 | — | — |
| 2014-07-10 | $165.61 | $284.93 | 280,700 | — | — |
| 2014-07-09 | $166.04 | $285.67 | 335,500 | — | — |
| 2014-07-08 | $165.33 | $284.45 | 911,400 | — | — |
| 2014-07-07 | $167.53 | $288.24 | 514,500 | — | — |
| 2014-07-03 | $168.20 | $289.39 | 306,000 | — | — |
| 2014-07-02 | $168.42 | $289.77 | 325,900 | — | — |
| 2014-07-01 | $168.37 | $289.68 | 401,000 | — | — |
| 2014-06-30 | $167.26 | $287.77 | 448,100 | — | — |
| 2014-06-27 | $167.37 | $287.96 | 440,800 | — | — |
| 2014-06-26 | $167.75 | $288.62 | 360,400 | — | — |
| 2014-06-25 | $167.72 | $288.56 | 396,300 | — | — |
| 2014-06-24 | $167.81 | $288.72 | 442,900 | — | — |
| 2014-06-23 | $170.24 | $292.90 | 318,300 | — | — |
| 2014-06-20 | $172.42 | $296.65 | 806,600 | — | — |
| 2014-06-19 | $170.58 | $293.49 | 201,100 | — | — |
| 2014-06-18 | $171.27 | $294.67 | 559,000 | — | — |
| 2014-06-17 | $169.19 | $291.09 | 253,900 | — | — |
| 2014-06-16 | $170.02 | $292.52 | 560,900 | — | — |
| 2014-06-13 | $168.80 | $290.42 | 429,600 | — | — |
| 2014-06-12 | $167.70 | $288.53 | 895,000 | — | — |
| 2014-06-11 | $195.24 | $292.90 | 563,600 | — | — |
| 2014-06-10 | $195.42 | $293.17 | 858,400 | — | — |
| 2014-06-09 | $197.00 | $295.54 | 1,136,300 | — | — |
| 2014-06-06 | $195.58 | $293.41 | 1,115,800 | — | — |
| 2014-06-05 | $190.97 | $286.49 | 1,177,600 | — | — |
| 2014-06-04 | $191.16 | $286.78 | 414,100 | — | — |
| 2014-06-03 | $191.04 | $286.60 | 326,000 | — | — |
| 2014-06-02 | $189.90 | $284.89 | 154,600 | — | — |
| 2014-05-30 | $188.71 | $283.10 | 266,000 | — | — |
| 2014-05-29 | $188.28 | $282.46 | 295,400 | — | — |
| 2014-05-28 | $188.03 | $282.08 | 700,000 | — | — |
| 2014-05-27 | $187.34 | $281.05 | 263,700 | — | — |
| 2014-05-23 | $186.34 | $279.55 | 509,600 | — | — |
| 2014-05-22 | $187.53 | $281.33 | 394,500 | — | — |
| 2014-05-21 | $185.08 | $277.66 | 306,700 | — | — |
| 2014-05-20 | $182.56 | $273.88 | 496,500 | — | — |
| 2014-05-19 | $186.64 | $280.00 | 837,400 | — | — |
| 2014-05-16 | $183.65 | $275.51 | 617,500 | — | — |
| 2014-05-15 | $183.60 | $275.44 | 813,400 | — | — |
| 2014-05-14 | $185.00 | $277.54 | 614,800 | — | — |
| 2014-05-13 | $183.73 | $275.63 | 1,017,400 | — | — |
| 2014-05-12 | $179.42 | $269.17 | 450,900 | — | — |
| 2014-05-09 | $180.00 | $270.04 | 194,700 | — | — |
| 2014-05-08 | $181.29 | $271.97 | 268,600 | — | — |
| 2014-05-07 | $178.96 | $268.48 | 479,800 | — | — |
| 2014-05-06 | $178.64 | $268.00 | 830,500 | — | — |
| 2014-05-05 | $183.22 | $274.87 | 417,200 | — | — |
| 2014-05-02 | $179.51 | $269.30 | 295,900 | — | — |
| 2014-05-01 | $178.79 | $268.22 | 242,400 | — | — |
| 2014-04-30 | $177.87 | $266.84 | 216,800 | — | — |
| 2014-04-29 | $174.73 | $262.13 | 384,900 | — | — |
| 2014-04-28 | $174.46 | $261.73 | 620,600 | — | — |
| 2014-04-25 | $175.33 | $263.03 | 254,800 | — | — |
| 2014-04-24 | $179.67 | $269.54 | 170,800 | — | — |
| 2014-04-23 | $180.95 | $271.46 | 185,900 | — | — |
| 2014-04-22 | $181.42 | $272.17 | 215,700 | — | — |
| 2014-04-21 | $181.31 | $272.00 | 213,700 | — | — |
| 2014-04-17 | $181.00 | $271.54 | 262,800 | — | — |
| 2014-04-16 | $178.02 | $267.07 | 267,200 | — | — |
| 2014-04-15 | $176.31 | $264.50 | 314,900 | — | — |
| 2014-04-14 | $173.58 | $260.41 | 368,200 | — | — |
| 2014-04-11 | $173.33 | $260.03 | 172,900 | — | — |
| 2014-04-10 | $175.08 | $262.66 | 240,700 | — | — |
| 2014-04-09 | $178.96 | $268.48 | 333,500 | — | — |
| 2014-04-08 | $176.19 | $264.32 | 355,000 | — | — |
| 2014-04-07 | $178.06 | $267.13 | 375,900 | — | — |
| 2014-04-04 | $180.69 | $271.07 | 359,000 | — | — |
| 2014-04-03 | $184.93 | $277.43 | 370,900 | — | — |
| 2014-04-02 | $185.62 | $278.47 | 228,100 | — | — |
| 2014-04-01 | $186.67 | $280.04 | 580,400 | — | — |
| 2014-03-31 | $185.20 | $277.84 | 1,115,200 | — | — |
| 2014-03-28 | $183.86 | $275.83 | 734,400 | — | — |
| 2014-03-27 | $184.19 | $276.32 | 1,797,600 | — | — |
| 2014-03-26 | $184.50 | $276.79 | 1,158,100 | — | — |
| 2014-03-25 | $185.21 | $277.85 | 798,100 | — | — |
| 2014-03-24 | $183.00 | $274.54 | 805,600 | — | — |
| 2014-03-21 | $183.08 | $274.66 | 653,800 | — | — |
| 2014-03-20 | $181.60 | $272.44 | 174,800 | — | — |
| 2014-03-19 | $181.30 | $271.99 | 238,700 | — | — |
| 2014-03-18 | $182.35 | $273.56 | 199,300 | — | — |
| 2014-03-17 | $181.50 | $272.29 | 222,300 | — | — |
| 2014-03-14 | $179.53 | $269.33 | 848,700 | — | — |
| 2014-03-13 | $181.11 | $271.70 | 416,700 | — | — |
| 2014-03-12 | $180.44 | $270.70 | 408,200 | — | — |
| 2014-03-11 | $179.64 | $269.50 | 459,300 | — | — |
| 2014-03-10 | $179.85 | $269.81 | 595,800 | — | — |
| 2014-03-07 | $180.63 | $270.98 | 500,800 | — | — |
| 2014-03-06 | $182.56 | $273.88 | 198,200 | — | — |
| 2014-03-05 | $181.15 | $271.76 | 147,800 | — | — |
| 2014-03-04 | $182.58 | $273.91 | 262,900 | — | — |
| 2014-03-03 | $178.98 | $268.51 | 177,700 | — | — |
| 2014-02-28 | $178.14 | $267.25 | 206,500 | — | — |
| 2014-02-27 | $177.27 | $265.94 | 117,200 | — | — |
| 2014-02-26 | $176.57 | $264.89 | 167,700 | — | — |
| 2014-02-25 | $176.37 | $264.59 | 194,500 | — | — |
| 2014-02-24 | $178.22 | $267.37 | 204,400 | — | — |
| 2014-02-21 | $178.49 | $267.77 | 151,600 | — | — |
| 2014-02-20 | $177.82 | $266.77 | 184,400 | — | — |
| 2014-02-19 | $176.58 | $264.91 | 267,000 | — | — |
| 2014-02-18 | $175.90 | $263.89 | 353,800 | — | — |
| 2014-02-14 | $175.77 | $263.69 | 212,400 | — | — |
| 2014-02-13 | $174.57 | $261.89 | 278,800 | — | — |
| 2014-02-12 | $175.06 | $262.63 | 382,100 | — | — |
| 2014-02-11 | $173.29 | $259.97 | 347,100 | — | — |
| 2014-02-10 | $173.89 | $260.87 | 435,700 | — | — |
| 2014-02-07 | $172.38 | $258.61 | 512,500 | — | — |
| 2014-02-06 | $172.22 | $258.37 | 798,500 | — | — |
| 2014-02-05 | $173.45 | $260.21 | 968,400 | — | — |
| 2014-02-04 | $171.92 | $257.92 | 1,659,800 | — | — |
| 2014-02-03 | $165.00 | $247.53 | 498,800 | — | — |
| 2014-01-31 | $167.03 | $250.58 | 405,800 | — | — |
| 2014-01-30 | $167.93 | $251.93 | 235,000 | — | — |
| 2014-01-29 | $168.14 | $252.24 | 243,100 | — | — |
| 2014-01-28 | $170.23 | $255.38 | 529,000 | — | — |
| 2014-01-27 | $166.97 | $250.49 | 538,000 | — | — |
| 2014-01-24 | $169.10 | $253.69 | 352,600 | — | — |
| 2014-01-23 | $173.76 | $260.68 | 489,800 | — | — |
| 2014-01-22 | $176.11 | $264.20 | 397,800 | — | — |
| 2014-01-21 | $173.81 | $260.75 | 179,600 | — | — |
| 2014-01-17 | $173.21 | $259.85 | 449,100 | — | — |
| 2014-01-16 | $172.54 | $258.85 | 315,900 | — | — |
| 2014-01-15 | $172.25 | $258.41 | 565,700 | — | — |
| 2014-01-14 | $169.71 | $254.60 | 325,000 | — | — |
| 2014-01-13 | $167.42 | $251.16 | 766,400 | — | — |
| 2014-01-10 | $164.57 | $246.89 | 375,900 | — | — |
| 2014-01-09 | $164.79 | $247.22 | 377,000 | — | — |
| 2014-01-08 | $162.78 | $244.20 | 264,200 | — | — |
| 2014-01-07 | $161.03 | $241.58 | 174,400 | — | — |
| 2014-01-06 | $160.24 | $240.39 | 186,900 | — | — |
| 2014-01-03 | $160.91 | $241.40 | 192,900 | — | — |
| 2014-01-02 | $159.57 | $239.39 | 519,900 | — | — |