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
- 1999-07-30 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 | $109.80 | $118.93 | 30,960 | — | — |
| 2014-12-30 | $109.00 | $118.07 | 29,490 | — | — |
| 2014-12-29 | $113.80 | $123.27 | 29,090 | — | — |
| 2014-12-26 | $116.00 | $125.65 | 22,725 | — | — |
| 2014-12-24 | $119.60 | $129.55 | 17,475 | — | — |
| 2014-12-23 | $123.40 | $133.67 | 39,320 | — | — |
| 2014-12-22 | $121.20 | $131.28 | 108,650 | — | — |
| 2014-12-19 | $117.00 | $126.73 | 226,945 | — | — |
| 2014-12-18 | $97.80 | $105.94 | 38,315 | — | — |
| 2014-12-17 | $90.80 | $98.35 | 50,320 | — | — |
| 2014-12-16 | $83.80 | $90.77 | 63,100 | — | — |
| 2014-12-15 | $82.80 | $89.69 | 39,885 | — | — |
| 2014-12-12 | $90.40 | $97.92 | 17,370 | — | — |
| 2014-12-11 | $88.20 | $95.54 | 17,365 | — | — |
| 2014-12-10 | $89.60 | $97.05 | 16,585 | — | — |
| 2014-12-09 | $93.00 | $100.74 | 20,570 | — | — |
| 2014-12-08 | $90.00 | $97.49 | 20,765 | — | — |
| 2014-12-05 | $95.00 | $102.90 | 14,600 | — | — |
| 2014-12-04 | $95.40 | $103.34 | 14,535 | — | — |
| 2014-12-03 | $93.80 | $101.60 | 19,140 | — | — |
| 2014-12-02 | $96.20 | $104.20 | 19,300 | — | — |
| 2014-12-01 | $97.20 | $105.29 | 24,140 | — | — |
| 2014-11-28 | $106.20 | $115.04 | 9,270 | — | — |
| 2014-11-26 | $108.80 | $117.85 | 9,020 | — | — |
| 2014-11-25 | $108.80 | $117.85 | 21,245 | — | — |
| 2014-11-24 | $111.40 | $120.67 | 20,535 | — | — |
| 2014-11-21 | $105.20 | $113.95 | 27,750 | — | — |
| 2014-11-20 | $108.80 | $117.85 | 19,490 | — | — |
| 2014-11-19 | $103.40 | $112.00 | 17,085 | — | — |
| 2014-11-18 | $103.20 | $111.79 | 15,810 | — | — |
| 2014-11-17 | $102.60 | $111.14 | 21,275 | — | — |
| 2014-11-14 | $104.40 | $113.09 | 14,695 | — | — |
| 2014-11-13 | $101.20 | $109.62 | 17,345 | — | — |
| 2014-11-12 | $100.20 | $108.54 | 34,500 | — | — |
| 2014-11-11 | $104.40 | $113.09 | 30,210 | — | — |
| 2014-11-10 | $115.20 | $124.78 | 14,870 | — | — |
| 2014-11-07 | $116.60 | $126.30 | 14,710 | — | — |
| 2014-11-06 | $115.80 | $125.43 | 13,130 | — | — |
| 2014-11-05 | $117.00 | $126.73 | 18,470 | — | — |
| 2014-11-04 | $115.40 | $125.00 | 10,165 | — | — |
| 2014-11-03 | $115.60 | $125.22 | 16,225 | — | — |
| 2014-10-31 | $117.40 | $127.17 | 19,405 | — | — |
| 2014-10-30 | $118.20 | $128.03 | 18,600 | — | — |
| 2014-10-29 | $119.60 | $129.55 | 22,345 | — | — |
| 2014-10-28 | $119.20 | $129.12 | 44,450 | — | — |
| 2014-10-27 | $112.60 | $121.97 | 20,330 | — | — |
| 2014-10-24 | $112.00 | $121.32 | 29,590 | — | — |
| 2014-10-23 | $109.20 | $118.28 | 21,650 | — | — |
| 2014-10-22 | $103.60 | $112.22 | 39,990 | — | — |
| 2014-10-21 | $108.60 | $117.63 | 58,070 | — | — |
| 2014-10-20 | $108.20 | $117.20 | 60,635 | — | — |
| 2014-10-17 | $93.60 | $101.39 | 29,800 | — | — |
| 2014-10-16 | $96.40 | $104.42 | 35,470 | — | — |
| 2014-10-15 | $88.60 | $95.97 | 40,090 | — | — |
| 2014-10-14 | $85.00 | $92.07 | 28,830 | — | — |
| 2014-10-13 | $84.20 | $91.20 | 34,325 | — | — |
| 2014-10-10 | $81.80 | $88.61 | 45,460 | — | — |
| 2014-10-09 | $88.60 | $95.97 | 28,690 | — | — |
| 2014-10-08 | $91.80 | $99.44 | 64,210 | — | — |
| 2014-10-07 | $96.80 | $104.85 | 41,650 | — | — |
| 2014-10-06 | $100.80 | $109.19 | 32,740 | — | — |
| 2014-10-03 | $104.60 | $113.30 | 47,405 | — | — |
| 2014-10-02 | $103.20 | $111.79 | 75,095 | — | — |
| 2014-10-01 | $111.80 | $121.10 | 67,915 | — | — |
| 2014-09-30 | $120.00 | $129.98 | 51,455 | — | — |
| 2014-09-29 | $123.80 | $134.10 | 66,820 | — | — |
| 2014-09-26 | $122.20 | $132.37 | 230,460 | — | — |
| 2014-09-25 | $109.00 | $118.07 | 77,380 | — | — |
| 2014-09-24 | $107.20 | $116.12 | 119,915 | — | — |
| 2014-09-23 | $99.00 | $107.24 | 117,915 | — | — |
| 2014-09-22 | $100.60 | $108.97 | 157,325 | — | — |
| 2014-09-19 | $107.80 | $116.77 | 307,870 | — | — |
| 2014-09-18 | $107.40 | $116.34 | 1,194,000 | — | — |
| 2014-09-17 | $152.40 | $165.08 | 199,475 | — | — |
| 2014-09-16 | $166.00 | $179.81 | 742,435 | — | — |
| 2014-09-15 | $298.40 | $323.23 | 18,160 | — | — |
| 2014-09-12 | $308.00 | $333.62 | 14,585 | — | — |
| 2014-09-11 | $305.80 | $331.24 | 9,345 | — | — |
| 2014-09-10 | $302.20 | $327.34 | 43,030 | — | — |
| 2014-09-09 | $283.20 | $306.76 | 9,640 | — | — |
| 2014-09-08 | $289.00 | $313.04 | 13,025 | — | — |
| 2014-09-05 | $285.00 | $308.71 | 10,290 | — | — |
| 2014-09-04 | $286.00 | $309.79 | 18,055 | — | — |
| 2014-09-03 | $290.00 | $314.13 | 13,850 | — | — |
| 2014-09-02 | $294.80 | $319.33 | 11,505 | — | — |
| 2014-08-29 | $295.00 | $319.54 | 9,155 | — | — |
| 2014-08-28 | $295.80 | $320.41 | 6,905 | — | — |
| 2014-08-27 | $299.60 | $324.53 | 21,010 | — | — |
| 2014-08-26 | $299.40 | $324.31 | 10,870 | — | — |
| 2014-08-25 | $293.60 | $318.03 | 11,660 | — | — |
| 2014-08-22 | $298.00 | $322.79 | 9,520 | — | — |
| 2014-08-21 | $298.60 | $323.44 | 12,935 | — | — |
| 2014-08-20 | $293.60 | $318.03 | 26,735 | — | — |
| 2014-08-19 | $304.80 | $330.16 | 26,695 | — | — |
| 2014-08-18 | $313.60 | $339.69 | 28,650 | — | — |
| 2014-08-15 | $305.80 | $331.24 | 34,115 | — | — |
| 2014-08-14 | $302.60 | $327.77 | 15,175 | — | — |
| 2014-08-13 | $305.80 | $331.24 | 10,870 | — | — |
| 2014-08-12 | $301.80 | $326.91 | 24,900 | — | — |
| 2014-08-11 | $294.60 | $319.11 | 29,440 | — | — |
| 2014-08-08 | $282.00 | $305.46 | 12,100 | — | — |
| 2014-08-07 | $281.60 | $305.03 | 11,785 | — | — |
| 2014-08-06 | $286.40 | $310.23 | 9,640 | — | — |
| 2014-08-05 | $277.40 | $300.48 | 8,770 | — | — |
| 2014-08-04 | $276.40 | $299.40 | 14,775 | — | — |
| 2014-08-01 | $268.40 | $290.73 | 20,065 | — | — |
| 2014-07-31 | $279.60 | $302.86 | 17,915 | — | — |
| 2014-07-30 | $280.40 | $303.73 | 8,240 | — | — |
| 2014-07-29 | $282.80 | $306.33 | 19,475 | — | — |
| 2014-07-28 | $277.40 | $300.48 | 24,090 | — | — |
| 2014-07-25 | $285.00 | $308.71 | 16,160 | — | — |
| 2014-07-24 | $291.80 | $316.08 | 19,580 | — | — |
| 2014-07-23 | $295.20 | $319.76 | 15,275 | — | — |
| 2014-07-22 | $301.80 | $326.91 | 16,670 | — | — |
| 2014-07-21 | $299.40 | $324.31 | 21,980 | — | — |
| 2014-07-18 | $305.40 | $330.81 | 39,045 | — | — |
| 2014-07-17 | $313.20 | $339.26 | 25,435 | — | — |
| 2014-07-16 | $307.80 | $333.41 | 17,735 | — | — |
| 2014-07-15 | $305.20 | $330.59 | 9,040 | — | — |
| 2014-07-14 | $312.20 | $338.17 | 9,735 | — | — |
| 2014-07-11 | $309.20 | $334.92 | 10,895 | — | — |
| 2014-07-10 | $308.20 | $333.84 | 19,245 | — | — |
| 2014-07-09 | $313.40 | $339.47 | 17,930 | — | — |
| 2014-07-08 | $308.00 | $333.62 | 21,045 | — | — |
| 2014-07-07 | $318.00 | $344.46 | 29,620 | — | — |
| 2014-07-03 | $340.60 | $368.94 | 12,115 | — | — |
| 2014-07-02 | $340.60 | $368.94 | 16,465 | — | — |
| 2014-07-01 | $351.40 | $380.63 | 29,120 | — | — |
| 2014-06-30 | $352.20 | $381.50 | 36,750 | — | — |
| 2014-06-27 | $359.60 | $389.52 | 36,050 | — | — |
| 2014-06-26 | $358.20 | $388.00 | 27,630 | — | — |
| 2014-06-25 | $357.00 | $386.70 | 29,345 | — | — |
| 2014-06-24 | $342.40 | $370.89 | 53,410 | — | — |
| 2014-06-23 | $335.00 | $362.87 | 74,020 | — | — |
| 2014-06-20 | $324.60 | $351.61 | 90,395 | — | — |
| 2014-06-19 | $333.60 | $361.35 | 14,995 | — | — |
| 2014-06-18 | $338.00 | $366.12 | 21,970 | — | — |
| 2014-06-17 | $319.40 | $345.97 | 13,405 | — | — |
| 2014-06-16 | $321.40 | $348.14 | 25,800 | — | — |
| 2014-06-13 | $323.20 | $350.09 | 23,535 | — | — |
| 2014-06-12 | $329.60 | $357.02 | 20,375 | — | — |
| 2014-06-11 | $338.00 | $366.12 | 21,905 | — | — |
| 2014-06-10 | $346.00 | $374.79 | 29,685 | — | — |
| 2014-06-09 | $338.80 | $366.99 | 39,400 | — | — |
| 2014-06-06 | $333.00 | $360.70 | 31,930 | — | — |
| 2014-06-05 | $326.20 | $353.34 | 31,900 | — | — |
| 2014-06-04 | $305.40 | $330.81 | 7,820 | — | — |
| 2014-06-03 | $305.20 | $330.59 | 17,030 | — | — |
| 2014-06-02 | $300.20 | $325.18 | 18,270 | — | — |
| 2014-05-30 | $315.80 | $342.07 | 12,640 | — | — |
| 2014-05-29 | $324.00 | $350.96 | 27,030 | — | — |
| 2014-05-28 | $314.00 | $340.12 | 19,565 | — | — |
| 2014-05-27 | $305.60 | $331.02 | 25,205 | — | — |
| 2014-05-23 | $310.20 | $336.01 | 30,775 | — | — |
| 2014-05-22 | $290.40 | $314.56 | 15,575 | — | — |
| 2014-05-21 | $284.20 | $307.84 | 13,245 | — | — |
| 2014-05-20 | $285.20 | $308.93 | 20,845 | — | — |
| 2014-05-19 | $295.00 | $319.54 | 37,530 | — | — |
| 2014-05-16 | $276.00 | $298.96 | 28,685 | — | — |
| 2014-05-15 | $279.20 | $302.43 | 14,720 | — | — |
| 2014-05-14 | $275.00 | $297.88 | 11,660 | — | — |
| 2014-05-13 | $281.40 | $304.81 | 22,940 | — | — |
| 2014-05-12 | $289.40 | $313.48 | 30,340 | — | — |
| 2014-05-09 | $268.00 | $290.30 | 11,460 | — | — |
| 2014-05-08 | $269.00 | $291.38 | 21,840 | — | — |
| 2014-05-07 | $280.20 | $303.51 | 20,895 | — | — |
| 2014-05-06 | $286.20 | $310.01 | 36,610 | — | — |
| 2014-05-05 | $293.00 | $317.38 | 24,155 | — | — |
| 2014-05-02 | $314.20 | $340.34 | 24,545 | — | — |
| 2014-05-01 | $310.40 | $336.22 | 18,430 | — | — |
| 2014-04-30 | $315.00 | $341.21 | 21,035 | — | — |
| 2014-04-29 | $319.80 | $346.41 | 28,185 | — | — |
| 2014-04-28 | $322.60 | $349.44 | 100,545 | — | — |
| 2014-04-25 | $320.40 | $347.06 | 84,375 | — | — |
| 2014-04-24 | $293.00 | $317.38 | 17,060 | — | — |
| 2014-04-23 | $286.60 | $310.44 | 8,965 | — | — |
| 2014-04-22 | $290.00 | $314.13 | 21,160 | — | — |
| 2014-04-21 | $277.20 | $300.26 | 15,795 | — | — |
| 2014-04-17 | $273.20 | $295.93 | 19,040 | — | — |
| 2014-04-16 | $272.20 | $294.85 | 22,240 | — | — |
| 2014-04-15 | $257.20 | $278.60 | 22,910 | — | — |
| 2014-04-14 | $257.00 | $278.38 | 22,130 | — | — |
| 2014-04-11 | $260.20 | $281.85 | 27,125 | — | — |
| 2014-04-10 | $274.80 | $297.66 | 18,805 | — | — |
| 2014-04-09 | $296.60 | $321.28 | 15,920 | — | — |
| 2014-04-08 | $283.60 | $307.19 | 16,975 | — | — |
| 2014-04-07 | $275.80 | $298.75 | 22,810 | — | — |
| 2014-04-04 | $290.00 | $314.13 | 42,250 | — | — |
| 2014-04-03 | $309.60 | $335.36 | 48,350 | — | — |
| 2014-04-02 | $294.00 | $318.46 | 11,740 | — | — |
| 2014-04-01 | $290.00 | $314.13 | 15,595 | — | — |
| 2014-03-31 | $283.60 | $307.19 | 42,590 | — | — |
| 2014-03-28 | $278.00 | $301.13 | 36,380 | — | — |
| 2014-03-27 | $267.40 | $289.65 | 63,940 | — | — |
| 2014-03-26 | $254.00 | $275.13 | 40,900 | — | — |
| 2014-03-25 | $276.40 | $299.40 | 16,685 | — | — |
| 2014-03-24 | $282.40 | $305.89 | 30,780 | — | — |
| 2014-03-21 | $282.80 | $306.33 | 37,745 | — | — |
| 2014-03-20 | $289.20 | $313.26 | 22,560 | — | — |
| 2014-03-19 | $289.20 | $313.26 | 28,635 | — | — |
| 2014-03-18 | $291.60 | $315.86 | 25,005 | — | — |
| 2014-03-17 | $286.40 | $310.23 | 38,580 | — | — |
| 2014-03-14 | $300.00 | $324.96 | 40,045 | — | — |
| 2014-03-13 | $291.40 | $315.64 | 51,435 | — | — |
| 2014-03-12 | $304.20 | $329.51 | 80,745 | — | — |
| 2014-03-11 | $316.80 | $343.16 | 64,410 | — | — |
| 2014-03-10 | $321.60 | $348.36 | 82,170 | — | — |
| 2014-03-07 | $346.80 | $375.65 | 97,690 | — | — |
| 2014-03-06 | $382.00 | $413.78 | 108,565 | — | — |
| 2014-03-05 | $400.60 | $433.93 | 35,935 | — | — |
| 2014-03-04 | $400.00 | $433.28 | 112,705 | — | — |
| 2014-03-03 | $418.60 | $453.43 | 273,285 | — | — |
| 2014-02-28 | $390.00 | $422.45 | 14,985 | — | — |
| 2014-02-27 | $387.60 | $419.85 | 13,090 | — | — |
| 2014-02-26 | $385.80 | $417.90 | 11,290 | — | — |
| 2014-02-25 | $373.40 | $404.46 | 19,805 | — | — |
| 2014-02-24 | $386.80 | $418.98 | 13,125 | — | — |
| 2014-02-21 | $387.20 | $419.41 | 28,320 | — | — |
| 2014-02-20 | $399.40 | $432.63 | 13,330 | — | — |
| 2014-02-19 | $392.60 | $425.26 | 54,275 | — | — |
| 2014-02-18 | $390.00 | $422.45 | 52,695 | — | — |
| 2014-02-14 | $360.40 | $390.38 | 25,755 | — | — |
| 2014-02-13 | $352.20 | $381.50 | 67,590 | — | — |
| 2014-02-12 | $327.60 | $354.85 | 30,405 | — | — |
| 2014-02-11 | $337.20 | $365.25 | 14,675 | — | — |
| 2014-02-10 | $341.20 | $369.59 | 14,905 | — | — |
| 2014-02-07 | $341.40 | $369.80 | 9,905 | — | — |
| 2014-02-06 | $342.20 | $370.67 | 22,080 | — | — |
| 2014-02-05 | $345.00 | $373.70 | 15,925 | — | — |
| 2014-02-04 | $352.80 | $382.15 | 10,355 | — | — |
| 2014-02-03 | $349.40 | $378.47 | 35,225 | — | — |
| 2014-01-31 | $359.20 | $389.08 | 10,395 | — | — |
| 2014-01-30 | $366.40 | $396.88 | 16,770 | — | — |
| 2014-01-29 | $357.40 | $387.13 | 14,425 | — | — |
| 2014-01-28 | $363.20 | $393.42 | 16,600 | — | — |
| 2014-01-27 | $352.60 | $381.93 | 14,410 | — | — |
| 2014-01-24 | $360.00 | $389.95 | 12,730 | — | — |
| 2014-01-23 | $367.20 | $397.75 | 13,065 | — | — |
| 2014-01-22 | $365.40 | $395.80 | 23,610 | — | — |
| 2014-01-21 | $358.20 | $388.00 | 18,030 | — | — |
| 2014-01-17 | $364.20 | $394.50 | 13,635 | — | — |
| 2014-01-16 | $369.00 | $399.70 | 13,850 | — | — |
| 2014-01-15 | $372.20 | $403.17 | 15,235 | — | — |
| 2014-01-14 | $366.60 | $397.10 | 15,830 | — | — |
| 2014-01-13 | $360.80 | $390.82 | 22,895 | — | — |
| 2014-01-10 | $370.60 | $401.43 | 14,975 | — | — |
| 2014-01-09 | $374.80 | $405.98 | 17,650 | — | — |
| 2014-01-08 | $386.60 | $418.76 | 7,665 | — | — |
| 2014-01-07 | $389.40 | $421.80 | 10,930 | — | — |
| 2014-01-06 | $385.80 | $417.90 | 11,160 | — | — |
| 2014-01-03 | $390.00 | $422.45 | 8,000 | — | — |
| 2014-01-02 | $382.60 | $414.43 | 9,635 | — | — |