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
- 2011-04-08 to 2026-09-09
- 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 | $97.40 | $128.74 | 63,310 | — | — |
| 2014-12-30 | $91.30 | $120.68 | 53,040 | — | — |
| 2014-12-29 | $88.40 | $116.84 | 83,760 | — | — |
| 2014-12-26 | $91.80 | $121.34 | 35,840 | — | — |
| 2014-12-24 | $90.30 | $119.35 | 21,820 | — | — |
| 2014-12-23 | $91.20 | $120.54 | 39,270 | — | — |
| 2014-12-22 | $91.00 | $120.28 | 43,170 | — | — |
| 2014-12-19 | $93.00 | $122.92 | 44,930 | — | — |
| 2014-12-18 | $89.70 | $118.56 | 61,300 | — | — |
| 2014-12-17 | $90.30 | $119.35 | 95,720 | — | — |
| 2014-12-16 | $86.90 | $114.86 | 69,670 | — | — |
| 2014-12-15 | $90.50 | $119.62 | 47,130 | — | — |
| 2014-12-12 | $96.40 | $127.42 | 27,350 | — | — |
| 2014-12-11 | $99.50 | $131.51 | 37,680 | — | — |
| 2014-12-10 | $96.90 | $128.08 | 28,790 | — | — |
| 2014-12-09 | $97.50 | $128.87 | 26,570 | — | — |
| 2014-12-08 | $93.10 | $123.05 | 73,480 | — | — |
| 2014-12-05 | $100.90 | $133.36 | 35,740 | — | — |
| 2014-12-04 | $103.00 | $136.14 | 18,970 | — | — |
| 2014-12-03 | $104.70 | $138.39 | 20,470 | — | — |
| 2014-12-02 | $103.30 | $136.54 | 26,790 | — | — |
| 2014-12-01 | $100.50 | $132.84 | 48,160 | — | — |
| 2014-11-28 | $107.40 | $141.96 | 23,200 | — | — |
| 2014-11-26 | $110.10 | $145.52 | 28,130 | — | — |
| 2014-11-25 | $109.90 | $145.26 | 40,390 | — | — |
| 2014-11-24 | $111.20 | $146.98 | 30,770 | — | — |
| 2014-11-21 | $113.20 | $149.62 | 38,570 | — | — |
| 2014-11-20 | $115.00 | $152.00 | 33,980 | — | — |
| 2014-11-19 | $114.80 | $151.74 | 37,930 | — | — |
| 2014-11-18 | $116.80 | $154.38 | 36,480 | — | — |
| 2014-11-17 | $116.80 | $154.38 | 20,950 | — | — |
| 2014-11-14 | $116.40 | $153.85 | 29,240 | — | — |
| 2014-11-13 | $115.00 | $152.00 | 33,320 | — | — |
| 2014-11-12 | $118.70 | $156.89 | 30,080 | — | — |
| 2014-11-11 | $118.80 | $157.02 | 31,990 | — | — |
| 2014-11-10 | $117.00 | $154.64 | 31,550 | — | — |
| 2014-11-07 | $117.10 | $154.78 | 40,450 | — | — |
| 2014-11-06 | $116.00 | $153.32 | 21,550 | — | — |
| 2014-11-05 | $119.70 | $154.64 | 27,740 | — | — |
| 2014-11-04 | $119.30 | $154.13 | 20,720 | — | — |
| 2014-11-03 | $120.80 | $156.07 | 29,410 | — | — |
| 2014-10-31 | $121.80 | $157.36 | 31,530 | — | — |
| 2014-10-30 | $118.90 | $153.61 | 32,590 | — | — |
| 2014-10-29 | $119.50 | $154.39 | 32,480 | — | — |
| 2014-10-28 | $120.60 | $155.81 | 17,650 | — | — |
| 2014-10-27 | $118.80 | $153.48 | 22,820 | — | — |
| 2014-10-24 | $124.10 | $160.33 | 21,260 | — | — |
| 2014-10-23 | $126.00 | $162.78 | 16,670 | — | — |
| 2014-10-22 | $125.50 | $162.14 | 30,160 | — | — |
| 2014-10-21 | $126.80 | $163.82 | 30,130 | — | — |
| 2014-10-20 | $126.00 | $162.78 | 24,410 | — | — |
| 2014-10-17 | $123.80 | $159.94 | 33,270 | — | — |
| 2014-10-16 | $119.00 | $153.74 | 30,120 | — | — |
| 2014-10-15 | $110.90 | $143.28 | 45,060 | — | — |
| 2014-10-14 | $113.80 | $147.02 | 53,780 | — | — |
| 2014-10-13 | $121.50 | $156.97 | 24,230 | — | — |
| 2014-10-10 | $127.40 | $164.59 | 58,140 | — | — |
| 2014-10-09 | $130.70 | $168.86 | 26,420 | — | — |
| 2014-10-08 | $137.10 | $177.12 | 21,380 | — | — |
| 2014-10-07 | $136.30 | $176.09 | 33,070 | — | — |
| 2014-10-06 | $137.60 | $177.77 | 10,140 | — | — |
| 2014-10-03 | $138.00 | $178.29 | 16,070 | — | — |
| 2014-10-02 | $138.90 | $179.45 | 15,400 | — | — |
| 2014-10-01 | $137.00 | $176.99 | 27,820 | — | — |
| 2014-09-30 | $137.30 | $177.38 | 26,800 | — | — |
| 2014-09-29 | $138.40 | $178.80 | 16,260 | — | — |
| 2014-09-26 | $142.00 | $183.45 | 14,300 | — | — |
| 2014-09-25 | $137.90 | $178.16 | 18,560 | — | — |
| 2014-09-24 | $137.40 | $177.51 | 27,820 | — | — |
| 2014-09-23 | $138.70 | $179.19 | 56,290 | — | — |
| 2014-09-22 | $139.00 | $179.58 | 36,610 | — | — |
| 2014-09-19 | $140.90 | $182.03 | 46,600 | — | — |
| 2014-09-18 | $147.60 | $190.69 | 29,830 | — | — |
| 2014-09-17 | $149.70 | $193.40 | 17,690 | — | — |
| 2014-09-16 | $149.50 | $193.14 | 10,530 | — | — |
| 2014-09-15 | $150.70 | $194.69 | 11,020 | — | — |
| 2014-09-12 | $149.80 | $193.53 | 22,680 | — | — |
| 2014-09-11 | $152.10 | $196.50 | 16,420 | — | — |
| 2014-09-10 | $150.70 | $194.69 | 22,630 | — | — |
| 2014-09-09 | $151.40 | $195.60 | 22,220 | — | — |
| 2014-09-08 | $152.60 | $197.15 | 19,310 | — | — |
| 2014-09-05 | $155.00 | $200.25 | 13,300 | — | — |
| 2014-09-04 | $155.10 | $200.38 | 17,570 | — | — |
| 2014-09-03 | $155.00 | $200.25 | 26,400 | — | — |
| 2014-09-02 | $154.10 | $199.09 | 27,430 | — | — |
| 2014-08-29 | $153.20 | $197.92 | 23,250 | — | — |
| 2014-08-28 | $153.70 | $198.57 | 49,470 | — | — |
| 2014-08-27 | $157.60 | $203.61 | 22,360 | — | — |
| 2014-08-26 | $155.20 | $200.51 | 42,860 | — | — |
| 2014-08-25 | $157.50 | $203.48 | 30,230 | — | — |
| 2014-08-22 | $160.00 | $206.71 | 13,980 | — | — |
| 2014-08-21 | $161.00 | $208.00 | 12,850 | — | — |
| 2014-08-20 | $161.50 | $208.65 | 27,120 | — | — |
| 2014-08-19 | $160.40 | $207.23 | 37,960 | — | — |
| 2014-08-18 | $161.60 | $208.78 | 25,920 | — | — |
| 2014-08-15 | $163.80 | $211.62 | 19,090 | — | — |
| 2014-08-14 | $164.40 | $212.39 | 15,170 | — | — |
| 2014-08-13 | $165.50 | $213.81 | 21,710 | — | — |
| 2014-08-12 | $166.00 | $214.46 | 15,590 | — | — |
| 2014-08-11 | $165.30 | $213.56 | 14,150 | — | — |
| 2014-08-08 | $165.80 | $214.20 | 15,490 | — | — |
| 2014-08-07 | $161.30 | $208.39 | 32,770 | — | — |
| 2014-08-06 | $166.20 | $210.46 | 28,030 | — | — |
| 2014-08-05 | $170.10 | $215.39 | 12,550 | — | — |
| 2014-08-04 | $170.80 | $216.28 | 32,510 | — | — |
| 2014-08-01 | $171.30 | $216.91 | 23,030 | — | — |
| 2014-07-31 | $170.10 | $215.39 | 74,130 | — | — |
| 2014-07-30 | $183.70 | $232.62 | 17,370 | — | — |
| 2014-07-29 | $185.30 | $234.64 | 13,920 | — | — |
| 2014-07-28 | $188.00 | $238.06 | 12,130 | — | — |
| 2014-07-25 | $189.60 | $240.09 | 12,560 | — | — |
| 2014-07-24 | $189.70 | $240.21 | 11,910 | — | — |
| 2014-07-23 | $191.00 | $241.86 | 23,840 | — | — |
| 2014-07-22 | $187.10 | $236.92 | 22,810 | — | — |
| 2014-07-21 | $183.00 | $231.73 | 11,030 | — | — |
| 2014-07-18 | $181.10 | $229.32 | 17,320 | — | — |
| 2014-07-17 | $182.70 | $231.35 | 20,050 | — | — |
| 2014-07-16 | $180.40 | $228.44 | 24,190 | — | — |
| 2014-07-15 | $174.60 | $221.09 | 43,180 | — | — |
| 2014-07-14 | $177.60 | $224.89 | 27,890 | — | — |
| 2014-07-11 | $178.60 | $226.16 | 14,700 | — | — |
| 2014-07-10 | $180.50 | $228.56 | 12,030 | — | — |
| 2014-07-09 | $180.20 | $228.18 | 12,090 | — | — |
| 2014-07-08 | $181.30 | $229.58 | 20,770 | — | — |
| 2014-07-07 | $182.60 | $231.22 | 13,470 | — | — |
| 2014-07-03 | $186.30 | $235.91 | 6,220 | — | — |
| 2014-07-02 | $186.30 | $235.91 | 12,350 | — | — |
| 2014-07-01 | $184.10 | $233.12 | 11,980 | — | — |
| 2014-06-30 | $186.90 | $236.67 | 15,600 | — | — |
| 2014-06-27 | $185.40 | $234.77 | 14,120 | — | — |
| 2014-06-26 | $184.10 | $233.12 | 9,430 | — | — |
| 2014-06-25 | $182.40 | $230.97 | 11,070 | — | — |
| 2014-06-24 | $183.30 | $232.11 | 13,270 | — | — |
| 2014-06-23 | $185.30 | $234.64 | 43,720 | — | — |
| 2014-06-20 | $189.60 | $240.09 | 15,860 | — | — |
| 2014-06-19 | $188.80 | $239.07 | 10,460 | — | — |
| 2014-06-18 | $189.70 | $240.21 | 18,460 | — | — |
| 2014-06-17 | $185.70 | $235.15 | 15,120 | — | — |
| 2014-06-16 | $184.60 | $233.76 | 13,210 | — | — |
| 2014-06-13 | $182.90 | $231.60 | 14,200 | — | — |
| 2014-06-12 | $178.80 | $226.41 | 21,960 | — | — |
| 2014-06-11 | $178.70 | $226.28 | 26,840 | — | — |
| 2014-06-10 | $181.70 | $230.08 | 21,090 | — | — |
| 2014-06-09 | $183.50 | $232.36 | 33,540 | — | — |
| 2014-06-06 | $183.90 | $232.87 | 33,350 | — | — |
| 2014-06-05 | $189.00 | $239.33 | 10,940 | — | — |
| 2014-06-04 | $186.20 | $235.78 | 19,030 | — | — |
| 2014-06-03 | $189.10 | $239.45 | 10,600 | — | — |
| 2014-06-02 | $190.40 | $241.10 | 14,500 | — | — |
| 2014-05-30 | $192.20 | $243.38 | 9,690 | — | — |
| 2014-05-29 | $193.10 | $244.52 | 8,910 | — | — |
| 2014-05-28 | $193.70 | $245.28 | 11,860 | — | — |
| 2014-05-27 | $191.90 | $243.00 | 10,620 | — | — |
| 2014-05-23 | $193.80 | $245.41 | 12,630 | — | — |
| 2014-05-22 | $195.30 | $247.30 | 10,050 | — | — |
| 2014-05-21 | $194.30 | $246.04 | 14,820 | — | — |
| 2014-05-20 | $196.20 | $248.44 | 10,290 | — | — |
| 2014-05-19 | $197.40 | $249.96 | 12,260 | — | — |
| 2014-05-16 | $193.40 | $244.90 | 16,480 | — | — |
| 2014-05-15 | $194.90 | $246.80 | 14,710 | — | — |
| 2014-05-14 | $199.10 | $252.12 | 15,560 | — | — |
| 2014-05-13 | $197.90 | $250.60 | 15,590 | — | — |
| 2014-05-12 | $196.20 | $248.44 | 25,240 | — | — |
| 2014-05-09 | $194.90 | $246.80 | 43,680 | — | — |
| 2014-05-08 | $198.70 | $251.61 | 30,360 | — | — |
| 2014-05-07 | $208.90 | $259.71 | 15,450 | — | — |
| 2014-05-06 | $210.40 | $261.58 | 15,990 | — | — |
| 2014-05-05 | $210.50 | $261.70 | 9,490 | — | — |
| 2014-05-02 | $210.70 | $261.95 | 13,710 | — | — |
| 2014-05-01 | $209.00 | $259.84 | 40,040 | — | — |
| 2014-04-30 | $213.40 | $265.31 | 24,270 | — | — |
| 2014-04-29 | $211.40 | $262.82 | 13,630 | — | — |
| 2014-04-28 | $210.60 | $261.83 | 20,090 | — | — |
| 2014-04-25 | $210.70 | $261.95 | 8,720 | — | — |
| 2014-04-24 | $208.20 | $258.84 | 18,850 | — | — |
| 2014-04-23 | $210.10 | $261.21 | 14,300 | — | — |
| 2014-04-22 | $211.70 | $263.19 | 13,270 | — | — |
| 2014-04-21 | $207.60 | $258.10 | 9,520 | — | — |
| 2014-04-17 | $205.70 | $255.74 | 11,180 | — | — |
| 2014-04-16 | $206.40 | $256.61 | 21,310 | — | — |
| 2014-04-15 | $207.20 | $257.60 | 23,230 | — | — |
| 2014-04-14 | $210.60 | $261.83 | 13,040 | — | — |
| 2014-04-11 | $209.40 | $260.34 | 21,240 | — | — |
| 2014-04-10 | $214.30 | $266.43 | 12,980 | — | — |
| 2014-04-09 | $215.90 | $268.42 | 15,390 | — | — |
| 2014-04-08 | $213.30 | $265.18 | 8,010 | — | — |
| 2014-04-07 | $211.10 | $262.45 | 16,250 | — | — |
| 2014-04-04 | $212.50 | $264.19 | 12,330 | — | — |
| 2014-04-03 | $216.70 | $269.41 | 18,890 | — | — |
| 2014-04-02 | $217.40 | $270.28 | 25,670 | — | — |
| 2014-04-01 | $214.80 | $267.05 | 13,550 | — | — |
| 2014-03-31 | $211.90 | $263.44 | 22,630 | — | — |
| 2014-03-28 | $212.70 | $264.44 | 14,850 | — | — |
| 2014-03-27 | $211.00 | $262.32 | 29,590 | — | — |
| 2014-03-26 | $212.10 | $263.69 | 19,820 | — | — |
| 2014-03-25 | $215.20 | $267.55 | 24,190 | — | — |
| 2014-03-24 | $215.10 | $267.42 | 37,130 | — | — |
| 2014-03-21 | $215.70 | $268.17 | 40,700 | — | — |
| 2014-03-20 | $208.40 | $259.09 | 30,750 | — | — |
| 2014-03-19 | $206.90 | $257.23 | 35,830 | — | — |
| 2014-03-18 | $209.20 | $260.09 | 22,440 | — | — |
| 2014-03-17 | $211.90 | $263.44 | 24,510 | — | — |
| 2014-03-14 | $213.30 | $265.18 | 54,260 | — | — |
| 2014-03-13 | $209.70 | $260.71 | 46,490 | — | — |
| 2014-03-12 | $208.50 | $259.22 | 31,950 | — | — |
| 2014-03-11 | $205.30 | $255.24 | 37,140 | — | — |
| 2014-03-10 | $208.70 | $259.47 | 29,170 | — | — |
| 2014-03-07 | $210.10 | $261.21 | 30,810 | — | — |
| 2014-03-06 | $210.10 | $261.21 | 39,000 | — | — |
| 2014-03-05 | $204.80 | $254.62 | 25,570 | — | — |
| 2014-03-04 | $202.60 | $251.88 | 17,840 | — | — |
| 2014-03-03 | $199.80 | $248.40 | 22,430 | — | — |
| 2014-02-28 | $198.50 | $246.78 | 31,800 | — | — |
| 2014-02-27 | $199.50 | $248.03 | 33,760 | — | — |
| 2014-02-26 | $202.90 | $246.91 | 35,980 | — | — |
| 2014-02-25 | $203.60 | $247.76 | 58,140 | — | — |
| 2014-02-24 | $205.40 | $249.95 | 76,330 | — | — |
| 2014-02-21 | $198.20 | $241.19 | 54,780 | — | — |
| 2014-02-20 | $190.00 | $231.21 | 69,640 | — | — |
| 2014-02-19 | $179.40 | $218.31 | 20,790 | — | — |
| 2014-02-18 | $178.30 | $216.97 | 17,500 | — | — |
| 2014-02-14 | $179.20 | $218.07 | 14,670 | — | — |
| 2014-02-13 | $176.60 | $214.90 | 14,120 | — | — |
| 2014-02-12 | $176.40 | $214.66 | 11,990 | — | — |
| 2014-02-11 | $176.00 | $214.17 | 24,510 | — | — |
| 2014-02-10 | $173.40 | $211.01 | 17,200 | — | — |
| 2014-02-07 | $172.80 | $210.28 | 26,090 | — | — |
| 2014-02-06 | $175.90 | $214.05 | 9,320 | — | — |
| 2014-02-05 | $175.70 | $213.81 | 14,950 | — | — |
| 2014-02-04 | $173.10 | $210.64 | 14,500 | — | — |
| 2014-02-03 | $175.10 | $213.08 | 26,030 | — | — |
| 2014-01-31 | $177.70 | $216.24 | 35,110 | — | — |
| 2014-01-30 | $177.40 | $215.88 | 48,230 | — | — |
| 2014-01-29 | $171.20 | $208.33 | 18,590 | — | — |
| 2014-01-28 | $173.00 | $210.52 | 15,240 | — | — |
| 2014-01-27 | $171.00 | $208.09 | 24,320 | — | — |
| 2014-01-24 | $178.30 | $216.97 | 29,080 | — | — |
| 2014-01-23 | $180.70 | $219.89 | 12,000 | — | — |
| 2014-01-22 | $180.20 | $219.28 | 21,560 | — | — |
| 2014-01-21 | $180.40 | $219.53 | 23,340 | — | — |
| 2014-01-17 | $179.70 | $218.68 | 27,080 | — | — |
| 2014-01-16 | $177.10 | $215.51 | 19,740 | — | — |
| 2014-01-15 | $177.30 | $215.76 | 21,630 | — | — |
| 2014-01-14 | $178.90 | $217.70 | 33,100 | — | — |
| 2014-01-13 | $173.70 | $211.38 | 31,030 | — | — |
| 2014-01-10 | $172.50 | $209.91 | 20,220 | — | — |
| 2014-01-09 | $170.30 | $207.24 | 13,960 | — | — |
| 2014-01-08 | $170.90 | $207.97 | 17,520 | — | — |
| 2014-01-07 | $172.20 | $209.55 | 23,370 | — | — |
| 2014-01-06 | $171.90 | $209.18 | 22,390 | — | — |
| 2014-01-03 | $170.10 | $206.99 | 19,910 | — | — |
| 2014-01-02 | $170.60 | $207.60 | 29,810 | — | — |