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
- 2010-12-07 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 | $106.05 | $118.97 | 472,600 | — | — |
| 2014-12-30 | $106.82 | $119.83 | 414,700 | — | — |
| 2014-12-29 | $107.18 | $120.24 | 497,400 | — | — |
| 2014-12-26 | $104.21 | $116.90 | 246,800 | — | — |
| 2014-12-24 | $104.31 | $117.02 | 191,400 | — | — |
| 2014-12-23 | $102.71 | $115.22 | 492,400 | — | — |
| 2014-12-22 | $101.63 | $114.01 | 542,000 | — | — |
| 2014-12-19 | $102.77 | $115.29 | 784,900 | — | — |
| 2014-12-18 | $101.81 | $114.21 | 1,110,600 | — | — |
| 2014-12-17 | $100.55 | $112.80 | 1,347,300 | — | — |
| 2014-12-16 | $91.28 | $102.40 | 1,162,200 | — | — |
| 2014-12-15 | $90.86 | $101.93 | 860,400 | — | — |
| 2014-12-12 | $92.56 | $103.83 | 893,100 | — | — |
| 2014-12-11 | $93.01 | $104.34 | 1,321,900 | — | — |
| 2014-12-10 | $89.35 | $100.23 | 1,308,500 | — | — |
| 2014-12-09 | $98.25 | $110.22 | 653,700 | — | — |
| 2014-12-08 | $97.81 | $109.72 | 837,400 | — | — |
| 2014-12-05 | $108.15 | $121.32 | 413,100 | — | — |
| 2014-12-04 | $108.66 | $121.90 | 469,100 | — | — |
| 2014-12-03 | $106.31 | $119.26 | 736,700 | — | — |
| 2014-12-02 | $103.45 | $116.05 | 929,500 | — | — |
| 2014-12-01 | $100.00 | $112.18 | 1,618,500 | — | — |
| 2014-11-28 | $114.14 | $128.04 | 437,300 | — | — |
| 2014-11-26 | $125.37 | $140.64 | 627,100 | — | — |
| 2014-11-25 | $122.41 | $137.32 | 742,000 | — | — |
| 2014-11-24 | $121.39 | $136.18 | 228,100 | — | — |
| 2014-11-21 | $122.53 | $137.46 | 482,700 | — | — |
| 2014-11-20 | $121.49 | $136.29 | 461,900 | — | — |
| 2014-11-19 | $118.43 | $132.86 | 312,100 | — | — |
| 2014-11-18 | $117.76 | $132.10 | 463,600 | — | — |
| 2014-11-17 | $116.11 | $130.25 | 290,700 | — | — |
| 2014-11-14 | $115.90 | $130.02 | 257,900 | — | — |
| 2014-11-13 | $115.44 | $129.50 | 468,100 | — | — |
| 2014-11-12 | $118.34 | $132.76 | 392,700 | — | — |
| 2014-11-11 | $119.03 | $133.53 | 533,000 | — | — |
| 2014-11-10 | $118.04 | $132.42 | 510,700 | — | — |
| 2014-11-07 | $120.16 | $134.80 | 444,600 | — | — |
| 2014-11-06 | $118.42 | $132.84 | 677,000 | — | — |
| 2014-11-05 | $119.97 | $134.58 | 638,100 | — | — |
| 2014-11-04 | $120.51 | $135.19 | 813,900 | — | — |
| 2014-11-03 | $127.89 | $143.47 | 349,500 | — | — |
| 2014-10-31 | $128.63 | $144.30 | 502,600 | — | — |
| 2014-10-30 | $125.21 | $140.46 | 305,300 | — | — |
| 2014-10-29 | $128.44 | $143.26 | 270,800 | — | — |
| 2014-10-28 | $127.64 | $142.37 | 304,800 | — | — |
| 2014-10-27 | $126.31 | $140.89 | 341,700 | — | — |
| 2014-10-24 | $127.34 | $142.04 | 309,200 | — | — |
| 2014-10-23 | $126.19 | $140.75 | 325,600 | — | — |
| 2014-10-22 | $125.62 | $140.12 | 404,200 | — | — |
| 2014-10-21 | $128.50 | $143.33 | 394,900 | — | — |
| 2014-10-20 | $125.97 | $140.51 | 351,000 | — | — |
| 2014-10-17 | $123.41 | $137.65 | 566,200 | — | — |
| 2014-10-16 | $120.66 | $134.59 | 837,600 | — | — |
| 2014-10-15 | $115.27 | $128.57 | 984,400 | — | — |
| 2014-10-14 | $111.48 | $124.35 | 1,416,600 | — | — |
| 2014-10-13 | $109.01 | $121.59 | 1,724,600 | — | — |
| 2014-10-10 | $121.65 | $135.69 | 810,200 | — | — |
| 2014-10-09 | $126.24 | $140.81 | 375,600 | — | — |
| 2014-10-08 | $132.73 | $148.05 | 414,000 | — | — |
| 2014-10-07 | $135.21 | $150.81 | 239,500 | — | — |
| 2014-10-06 | $137.42 | $153.28 | 210,700 | — | — |
| 2014-10-03 | $138.86 | $154.89 | 237,200 | — | — |
| 2014-10-02 | $139.10 | $155.15 | 398,400 | — | — |
| 2014-10-01 | $137.10 | $152.92 | 440,000 | — | — |
| 2014-09-30 | $136.17 | $151.89 | 493,800 | — | — |
| 2014-09-29 | $137.47 | $153.34 | 283,600 | — | — |
| 2014-09-26 | $136.87 | $152.67 | 203,000 | — | — |
| 2014-09-25 | $135.43 | $151.06 | 212,000 | — | — |
| 2014-09-24 | $137.47 | $153.34 | 385,400 | — | — |
| 2014-09-23 | $136.79 | $152.58 | 221,900 | — | — |
| 2014-09-22 | $138.69 | $154.70 | 212,400 | — | — |
| 2014-09-19 | $139.65 | $155.77 | 358,100 | — | — |
| 2014-09-18 | $139.58 | $155.69 | 202,200 | — | — |
| 2014-09-17 | $140.14 | $156.31 | 203,000 | — | — |
| 2014-09-16 | $140.62 | $156.85 | 178,100 | — | — |
| 2014-09-15 | $138.59 | $154.58 | 177,200 | — | — |
| 2014-09-12 | $139.45 | $155.54 | 182,500 | — | — |
| 2014-09-11 | $141.66 | $158.01 | 157,400 | — | — |
| 2014-09-10 | $141.90 | $158.28 | 159,400 | — | — |
| 2014-09-09 | $141.18 | $157.47 | 188,800 | — | — |
| 2014-09-08 | $141.19 | $157.48 | 185,500 | — | — |
| 2014-09-05 | $141.57 | $157.91 | 248,200 | — | — |
| 2014-09-04 | $139.94 | $156.09 | 174,400 | — | — |
| 2014-09-03 | $140.58 | $156.80 | 324,400 | — | — |
| 2014-09-02 | $139.15 | $155.21 | 229,300 | — | — |
| 2014-08-29 | $139.55 | $155.66 | 248,700 | — | — |
| 2014-08-28 | $139.25 | $155.32 | 197,700 | — | — |
| 2014-08-27 | $139.99 | $156.15 | 214,200 | — | — |
| 2014-08-26 | $139.06 | $155.11 | 154,100 | — | — |
| 2014-08-25 | $139.92 | $156.07 | 153,700 | — | — |
| 2014-08-22 | $137.64 | $153.52 | 193,800 | — | — |
| 2014-08-21 | $137.35 | $153.20 | 205,000 | — | — |
| 2014-08-20 | $138.13 | $154.07 | 135,100 | — | — |
| 2014-08-19 | $138.62 | $154.62 | 274,900 | — | — |
| 2014-08-18 | $137.36 | $153.21 | 120,300 | — | — |
| 2014-08-15 | $137.69 | $153.58 | 418,200 | — | — |
| 2014-08-14 | $132.90 | $148.24 | 245,100 | — | — |
| 2014-08-13 | $134.49 | $150.01 | 301,900 | — | — |
| 2014-08-12 | $134.93 | $150.50 | 344,600 | — | — |
| 2014-08-11 | $135.51 | $151.15 | 531,100 | — | — |
| 2014-08-08 | $131.57 | $146.75 | 318,000 | — | — |
| 2014-08-07 | $129.94 | $144.94 | 209,500 | — | — |
| 2014-08-06 | $130.97 | $146.09 | 210,700 | — | — |
| 2014-08-05 | $131.24 | $146.39 | 249,900 | — | — |
| 2014-08-04 | $133.24 | $148.62 | 581,200 | — | — |
| 2014-08-01 | $129.46 | $144.40 | 592,400 | — | — |
| 2014-07-31 | $127.50 | $142.21 | 555,600 | — | — |
| 2014-07-30 | $131.22 | $146.36 | 254,100 | — | — |
| 2014-07-29 | $131.91 | $147.13 | 246,000 | — | — |
| 2014-07-28 | $132.71 | $148.03 | 234,600 | — | — |
| 2014-07-25 | $133.20 | $148.57 | 242,800 | — | — |
| 2014-07-24 | $135.47 | $151.10 | 267,900 | — | — |
| 2014-07-23 | $136.05 | $150.98 | 234,500 | — | — |
| 2014-07-22 | $137.53 | $152.62 | 182,100 | — | — |
| 2014-07-21 | $136.07 | $151.00 | 328,400 | — | — |
| 2014-07-18 | $138.35 | $153.53 | 229,100 | — | — |
| 2014-07-17 | $138.50 | $153.70 | 135,700 | — | — |
| 2014-07-16 | $139.48 | $154.79 | 236,900 | — | — |
| 2014-07-15 | $138.00 | $153.15 | 189,100 | — | — |
| 2014-07-14 | $139.87 | $155.22 | 228,100 | — | — |
| 2014-07-11 | $139.94 | $155.30 | 258,600 | — | — |
| 2014-07-10 | $138.77 | $154.00 | 576,700 | — | — |
| 2014-07-09 | $137.72 | $152.84 | 424,700 | — | — |
| 2014-07-08 | $137.03 | $152.07 | 595,200 | — | — |
| 2014-07-07 | $140.79 | $156.24 | 217,900 | — | — |
| 2014-07-03 | $142.25 | $157.86 | 370,900 | — | — |
| 2014-07-02 | $140.96 | $156.43 | 296,500 | — | — |
| 2014-07-01 | $141.53 | $157.06 | 343,800 | — | — |
| 2014-06-30 | $139.57 | $154.89 | 522,200 | — | — |
| 2014-06-27 | $137.08 | $152.12 | 2,922,900 | — | — |
| 2014-06-26 | $138.13 | $153.29 | 633,600 | — | — |
| 2014-06-25 | $133.34 | $147.97 | 581,600 | — | — |
| 2014-06-24 | $134.49 | $149.25 | 1,233,300 | — | — |
| 2014-06-23 | $140.83 | $156.29 | 910,200 | — | — |
| 2014-06-20 | $138.09 | $153.25 | 3,476,700 | — | — |
| 2014-06-19 | $150.62 | $167.15 | 1,374,400 | — | — |
| 2014-06-18 | $125.05 | $138.77 | 487,600 | — | — |
| 2014-06-17 | $123.68 | $137.25 | 715,300 | — | — |
| 2014-06-16 | $122.00 | $135.39 | 316,900 | — | — |
| 2014-06-13 | $119.43 | $132.54 | 243,500 | — | — |
| 2014-06-12 | $119.08 | $132.15 | 294,500 | — | — |
| 2014-06-11 | $119.68 | $132.82 | 221,200 | — | — |
| 2014-06-10 | $120.62 | $133.86 | 245,300 | — | — |
| 2014-06-09 | $120.45 | $133.67 | 335,400 | — | — |
| 2014-06-06 | $120.53 | $133.76 | 257,900 | — | — |
| 2014-06-05 | $119.13 | $132.20 | 191,500 | — | — |
| 2014-06-04 | $117.95 | $130.90 | 235,300 | — | — |
| 2014-06-03 | $117.21 | $130.07 | 230,900 | — | — |
| 2014-06-02 | $115.93 | $128.65 | 249,800 | — | — |
| 2014-05-30 | $114.96 | $127.58 | 255,100 | — | — |
| 2014-05-29 | $114.97 | $127.59 | 206,600 | — | — |
| 2014-05-28 | $114.91 | $127.52 | 253,700 | — | — |
| 2014-05-27 | $115.48 | $128.15 | 275,700 | — | — |
| 2014-05-23 | $115.51 | $128.19 | 240,100 | — | — |
| 2014-05-22 | $115.42 | $128.09 | 183,500 | — | — |
| 2014-05-21 | $114.69 | $127.28 | 191,400 | — | — |
| 2014-05-20 | $113.50 | $125.96 | 218,600 | — | — |
| 2014-05-19 | $113.31 | $125.75 | 240,700 | — | — |
| 2014-05-16 | $112.35 | $124.68 | 326,600 | — | — |
| 2014-05-15 | $110.56 | $122.69 | 190,100 | — | — |
| 2014-05-14 | $110.77 | $122.93 | 189,400 | — | — |
| 2014-05-13 | $111.63 | $123.88 | 290,600 | — | — |
| 2014-05-12 | $110.95 | $123.13 | 221,200 | — | — |
| 2014-05-09 | $109.52 | $121.54 | 224,800 | — | — |
| 2014-05-08 | $109.32 | $121.32 | 274,800 | — | — |
| 2014-05-07 | $110.88 | $123.05 | 362,700 | — | — |
| 2014-05-06 | $109.45 | $121.46 | 269,000 | — | — |
| 2014-05-05 | $110.21 | $122.31 | 276,700 | — | — |
| 2014-05-02 | $106.40 | $118.08 | 296,600 | — | — |
| 2014-05-01 | $106.77 | $118.49 | 543,200 | — | — |
| 2014-04-30 | $107.99 | $119.84 | 258,300 | — | — |
| 2014-04-29 | $108.23 | $120.11 | 227,700 | — | — |
| 2014-04-28 | $107.26 | $119.03 | 306,400 | — | — |
| 2014-04-25 | $105.58 | $117.17 | 208,200 | — | — |
| 2014-04-24 | $106.99 | $118.73 | 155,600 | — | — |
| 2014-04-23 | $109.33 | $120.61 | 198,900 | — | — |
| 2014-04-22 | $108.94 | $120.18 | 160,300 | — | — |
| 2014-04-21 | $108.82 | $120.05 | 241,800 | — | — |
| 2014-04-17 | $106.77 | $117.79 | 248,500 | — | — |
| 2014-04-16 | $106.43 | $117.41 | 252,400 | — | — |
| 2014-04-15 | $104.98 | $115.81 | 277,300 | — | — |
| 2014-04-14 | $104.66 | $115.46 | 171,800 | — | — |
| 2014-04-11 | $104.51 | $115.29 | 331,600 | — | — |
| 2014-04-10 | $103.03 | $113.66 | 319,100 | — | — |
| 2014-04-09 | $102.31 | $112.87 | 252,700 | — | — |
| 2014-04-08 | $102.89 | $113.51 | 209,200 | — | — |
| 2014-04-07 | $101.56 | $112.04 | 274,400 | — | — |
| 2014-04-04 | $103.84 | $114.55 | 272,700 | — | — |
| 2014-04-03 | $103.96 | $114.69 | 258,300 | — | — |
| 2014-04-02 | $104.44 | $115.22 | 423,000 | — | — |
| 2014-04-01 | $103.91 | $114.63 | 543,400 | — | — |
| 2014-03-31 | $99.26 | $109.50 | 255,000 | — | — |
| 2014-03-28 | $97.46 | $107.52 | 220,800 | — | — |
| 2014-03-27 | $97.60 | $107.67 | 141,300 | — | — |
| 2014-03-26 | $97.23 | $107.26 | 184,700 | — | — |
| 2014-03-25 | $97.08 | $107.10 | 281,100 | — | — |
| 2014-03-24 | $97.62 | $107.69 | 216,600 | — | — |
| 2014-03-21 | $98.54 | $108.71 | 509,300 | — | — |
| 2014-03-20 | $98.69 | $108.87 | 221,100 | — | — |
| 2014-03-19 | $97.73 | $107.81 | 235,800 | — | — |
| 2014-03-18 | $97.49 | $107.55 | 546,600 | — | — |
| 2014-03-17 | $97.89 | $107.99 | 184,700 | — | — |
| 2014-03-14 | $97.87 | $107.97 | 230,700 | — | — |
| 2014-03-13 | $96.70 | $106.68 | 186,200 | — | — |
| 2014-03-12 | $97.30 | $107.34 | 162,100 | — | — |
| 2014-03-11 | $97.12 | $107.14 | 301,100 | — | — |
| 2014-03-10 | $97.94 | $108.04 | 372,600 | — | — |
| 2014-03-07 | $98.37 | $108.52 | 160,700 | — | — |
| 2014-03-06 | $98.66 | $108.84 | 251,700 | — | — |
| 2014-03-05 | $98.77 | $108.96 | 191,900 | — | — |
| 2014-03-04 | $98.50 | $108.66 | 291,400 | — | — |
| 2014-03-03 | $96.69 | $106.67 | 255,300 | — | — |
| 2014-02-28 | $96.76 | $106.74 | 287,800 | — | — |
| 2014-02-27 | $97.46 | $107.52 | 193,400 | — | — |
| 2014-02-26 | $97.09 | $107.11 | 246,600 | — | — |
| 2014-02-25 | $96.17 | $106.09 | 309,400 | — | — |
| 2014-02-24 | $96.21 | $106.14 | 274,900 | — | — |
| 2014-02-21 | $95.99 | $105.89 | 362,500 | — | — |
| 2014-02-20 | $96.48 | $106.43 | 263,700 | — | — |
| 2014-02-19 | $96.11 | $106.03 | 469,200 | — | — |
| 2014-02-18 | $97.16 | $107.18 | 414,400 | — | — |
| 2014-02-14 | $96.52 | $106.48 | 295,800 | — | — |
| 2014-02-13 | $96.31 | $106.25 | 328,400 | — | — |
| 2014-02-12 | $94.42 | $104.16 | 312,800 | — | — |
| 2014-02-11 | $94.00 | $103.70 | 191,600 | — | — |
| 2014-02-10 | $92.03 | $101.53 | 172,700 | — | — |
| 2014-02-07 | $92.94 | $102.53 | 242,100 | — | — |
| 2014-02-06 | $91.29 | $100.71 | 209,200 | — | — |
| 2014-02-05 | $89.02 | $98.20 | 301,000 | — | — |
| 2014-02-04 | $89.19 | $98.39 | 236,900 | — | — |
| 2014-02-03 | $89.20 | $98.40 | 356,600 | — | — |
| 2014-01-31 | $90.29 | $99.61 | 210,600 | — | — |
| 2014-01-30 | $90.03 | $99.32 | 177,000 | — | — |
| 2014-01-29 | $89.25 | $98.46 | 299,500 | — | — |
| 2014-01-28 | $89.35 | $98.57 | 229,900 | — | — |
| 2014-01-27 | $87.78 | $96.84 | 248,000 | — | — |
| 2014-01-24 | $88.13 | $97.22 | 278,900 | — | — |
| 2014-01-23 | $89.54 | $98.78 | 212,500 | — | — |
| 2014-01-22 | $88.90 | $97.40 | 545,300 | — | — |
| 2014-01-21 | $90.35 | $98.99 | 247,300 | — | — |
| 2014-01-17 | $88.25 | $96.69 | 239,400 | — | — |
| 2014-01-16 | $88.90 | $97.40 | 227,700 | — | — |
| 2014-01-15 | $88.97 | $97.48 | 227,000 | — | — |
| 2014-01-14 | $88.13 | $96.56 | 172,400 | — | — |
| 2014-01-13 | $86.81 | $95.11 | 288,000 | — | — |
| 2014-01-10 | $87.84 | $96.24 | 447,700 | — | — |
| 2014-01-09 | $87.47 | $95.83 | 399,500 | — | — |
| 2014-01-08 | $89.42 | $97.97 | 860,800 | — | — |
| 2014-01-07 | $85.34 | $93.50 | 531,500 | — | — |
| 2014-01-06 | $86.44 | $94.71 | 306,600 | — | — |
| 2014-01-03 | $86.63 | $94.91 | 245,100 | — | — |
| 2014-01-02 | $86.98 | $95.30 | 289,900 | — | — |