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
- 2012-01-27 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 | $109.68 | $109.68 | 39,175 | — | — |
| 2014-12-30 | $106.32 | $106.32 | 26,592 | — | — |
| 2014-12-29 | $103.80 | $103.80 | 30,258 | — | — |
| 2014-12-26 | $102.60 | $102.60 | 21,267 | — | — |
| 2014-12-24 | $99.60 | $99.60 | 18,308 | — | — |
| 2014-12-23 | $97.32 | $97.32 | 26,308 | — | — |
| 2014-12-22 | $100.68 | $100.68 | 18,525 | — | — |
| 2014-12-19 | $101.28 | $101.28 | 47,042 | — | — |
| 2014-12-18 | $103.68 | $103.68 | 27,825 | — | — |
| 2014-12-17 | $100.08 | $100.08 | 29,492 | — | — |
| 2014-12-16 | $98.40 | $98.40 | 17,892 | — | — |
| 2014-12-15 | $98.28 | $98.28 | 36,733 | — | — |
| 2014-12-12 | $107.88 | $107.88 | 17,783 | — | — |
| 2014-12-11 | $108.36 | $108.36 | 19,142 | — | — |
| 2014-12-10 | $107.64 | $107.64 | 16,350 | — | — |
| 2014-12-09 | $109.80 | $109.80 | 12,733 | — | — |
| 2014-12-08 | $108.84 | $108.84 | 9,108 | — | — |
| 2014-12-05 | $112.20 | $112.20 | 9,117 | — | — |
| 2014-12-04 | $110.40 | $110.40 | 8,500 | — | — |
| 2014-12-03 | $112.68 | $112.68 | 10,833 | — | — |
| 2014-12-02 | $112.80 | $112.80 | 14,933 | — | — |
| 2014-12-01 | $108.96 | $108.96 | 21,842 | — | — |
| 2014-11-28 | $111.60 | $111.60 | 17,167 | — | — |
| 2014-11-26 | $110.16 | $110.16 | 14,667 | — | — |
| 2014-11-25 | $108.48 | $108.48 | 15,442 | — | — |
| 2014-11-24 | $110.16 | $110.16 | 15,917 | — | — |
| 2014-11-21 | $107.16 | $107.16 | 27,767 | — | — |
| 2014-11-20 | $105.72 | $105.72 | 20,408 | — | — |
| 2014-11-19 | $105.72 | $105.72 | 10,392 | — | — |
| 2014-11-18 | $107.64 | $107.64 | 12,458 | — | — |
| 2014-11-17 | $108.00 | $108.00 | 8,608 | — | — |
| 2014-11-14 | $108.72 | $108.72 | 11,992 | — | — |
| 2014-11-13 | $110.64 | $110.64 | 10,725 | — | — |
| 2014-11-12 | $112.44 | $112.44 | 22,633 | — | — |
| 2014-11-11 | $110.40 | $110.40 | 16,633 | — | — |
| 2014-11-10 | $108.96 | $108.96 | 15,950 | — | — |
| 2014-11-07 | $108.36 | $108.36 | 23,650 | — | — |
| 2014-11-06 | $107.64 | $107.64 | 30,717 | — | — |
| 2014-11-05 | $111.00 | $111.00 | 10,208 | — | — |
| 2014-11-04 | $114.00 | $114.00 | 15,158 | — | — |
| 2014-11-03 | $113.40 | $113.40 | 13,525 | — | — |
| 2014-10-31 | $113.88 | $113.88 | 20,567 | — | — |
| 2014-10-30 | $117.60 | $117.60 | 14,675 | — | — |
| 2014-10-29 | $112.92 | $112.92 | 10,100 | — | — |
| 2014-10-28 | $117.60 | $117.60 | 24,950 | — | — |
| 2014-10-27 | $116.88 | $116.88 | 13,267 | — | — |
| 2014-10-24 | $115.08 | $115.08 | 33,475 | — | — |
| 2014-10-23 | $107.52 | $107.52 | 28,692 | — | — |
| 2014-10-22 | $107.88 | $107.88 | 8,742 | — | — |
| 2014-10-21 | $107.76 | $107.76 | 11,675 | — | — |
| 2014-10-20 | $110.40 | $110.40 | 8,883 | — | — |
| 2014-10-17 | $107.40 | $107.40 | 14,242 | — | — |
| 2014-10-16 | $110.04 | $110.04 | 23,992 | — | — |
| 2014-10-15 | $108.36 | $108.36 | 18,942 | — | — |
| 2014-10-14 | $108.24 | $108.24 | 23,667 | — | — |
| 2014-10-13 | $103.68 | $103.68 | 13,708 | — | — |
| 2014-10-10 | $99.96 | $99.96 | 12,367 | — | — |
| 2014-10-09 | $100.92 | $100.92 | 10,650 | — | — |
| 2014-10-08 | $104.28 | $104.28 | 18,033 | — | — |
| 2014-10-07 | $101.76 | $101.76 | 59,175 | — | — |
| 2014-10-06 | $108.84 | $108.84 | 10,625 | — | — |
| 2014-10-03 | $117.24 | $117.24 | 27,983 | — | — |
| 2014-10-02 | $115.56 | $115.56 | 18,775 | — | — |
| 2014-10-01 | $105.36 | $105.36 | 11,817 | — | — |
| 2014-09-30 | $102.24 | $102.24 | 10,200 | — | — |
| 2014-09-29 | $103.20 | $103.20 | 9,942 | — | — |
| 2014-09-26 | $105.84 | $105.84 | 4,992 | — | — |
| 2014-09-25 | $106.32 | $106.32 | 12,317 | — | — |
| 2014-09-24 | $107.76 | $107.76 | 7,492 | — | — |
| 2014-09-23 | $107.52 | $107.52 | 8,267 | — | — |
| 2014-09-22 | $110.16 | $110.16 | 16,842 | — | — |
| 2014-09-19 | $110.76 | $110.76 | 27,658 | — | — |
| 2014-09-18 | $115.68 | $115.68 | 18,375 | — | — |
| 2014-09-17 | $112.20 | $112.20 | 12,592 | — | — |
| 2014-09-16 | $106.92 | $106.92 | 14,550 | — | — |
| 2014-09-15 | $108.12 | $108.12 | 16,325 | — | — |
| 2014-09-12 | $112.44 | $112.44 | 15,342 | — | — |
| 2014-09-11 | $119.04 | $119.04 | 11,042 | — | — |
| 2014-09-10 | $115.08 | $115.08 | 21,408 | — | — |
| 2014-09-09 | $110.88 | $110.88 | 10,150 | — | — |
| 2014-09-08 | $113.88 | $113.88 | 31,675 | — | — |
| 2014-09-05 | $104.04 | $104.04 | 18,517 | — | — |
| 2014-09-04 | $105.36 | $105.36 | 22,900 | — | — |
| 2014-09-03 | $104.16 | $104.16 | 9,283 | — | — |
| 2014-09-02 | $104.52 | $104.52 | 8,508 | — | — |
| 2014-08-29 | $104.52 | $104.52 | 19,992 | — | — |
| 2014-08-28 | $105.96 | $105.96 | 11,025 | — | — |
| 2014-08-27 | $107.88 | $107.88 | 10,267 | — | — |
| 2014-08-26 | $109.32 | $109.32 | 11,300 | — | — |
| 2014-08-25 | $104.76 | $104.76 | 10,992 | — | — |
| 2014-08-22 | $103.56 | $103.56 | 9,658 | — | — |
| 2014-08-21 | $103.08 | $103.08 | 11,033 | — | — |
| 2014-08-20 | $106.68 | $106.68 | 7,192 | — | — |
| 2014-08-19 | $108.24 | $108.24 | 17,708 | — | — |
| 2014-08-18 | $106.20 | $106.20 | 17,017 | — | — |
| 2014-08-15 | $107.88 | $107.88 | 16,600 | — | — |
| 2014-08-14 | $111.12 | $111.12 | 12,308 | — | — |
| 2014-08-13 | $106.80 | $106.80 | 11,625 | — | — |
| 2014-08-12 | $102.48 | $102.48 | 12,908 | — | — |
| 2014-08-11 | $104.40 | $104.40 | 16,692 | — | — |
| 2014-08-08 | $98.16 | $98.16 | 14,083 | — | — |
| 2014-08-07 | $98.16 | $98.16 | 10,550 | — | — |
| 2014-08-06 | $101.40 | $101.40 | 14,083 | — | — |
| 2014-08-05 | $99.60 | $99.60 | 19,308 | — | — |
| 2014-08-04 | $93.48 | $93.48 | 14,733 | — | — |
| 2014-08-01 | $89.40 | $89.40 | 15,208 | — | — |
| 2014-07-31 | $88.68 | $88.68 | 27,642 | — | — |
| 2014-07-30 | $97.32 | $97.32 | 15,558 | — | — |
| 2014-07-29 | $95.76 | $95.76 | 16,217 | — | — |
| 2014-07-28 | $95.52 | $95.52 | 23,175 | — | — |
| 2014-07-25 | $99.60 | $99.60 | 11,325 | — | — |
| 2014-07-24 | $100.80 | $100.80 | 17,508 | — | — |
| 2014-07-23 | $101.16 | $101.16 | 22,125 | — | — |
| 2014-07-22 | $100.32 | $100.32 | 13,217 | — | — |
| 2014-07-21 | $100.68 | $100.68 | 13,083 | — | — |
| 2014-07-18 | $100.56 | $100.56 | 14,250 | — | — |
| 2014-07-17 | $102.00 | $102.00 | 14,750 | — | — |
| 2014-07-16 | $106.32 | $106.32 | 12,692 | — | — |
| 2014-07-15 | $105.36 | $105.36 | 18,333 | — | — |
| 2014-07-14 | $104.52 | $104.52 | 25,533 | — | — |
| 2014-07-11 | $103.68 | $103.68 | 27,158 | — | — |
| 2014-07-10 | $101.76 | $101.76 | 17,617 | — | — |
| 2014-07-09 | $102.96 | $102.96 | 25,217 | — | — |
| 2014-07-08 | $101.28 | $101.28 | 65,025 | — | — |
| 2014-07-07 | $107.88 | $107.88 | 28,025 | — | — |
| 2014-07-03 | $116.76 | $116.76 | 10,850 | — | — |
| 2014-07-02 | $111.96 | $111.96 | 7,350 | — | — |
| 2014-07-01 | $108.72 | $108.72 | 12,283 | — | — |
| 2014-06-30 | $108.72 | $108.72 | 11,917 | — | — |
| 2014-06-27 | $114.24 | $114.24 | 77,058 | — | — |
| 2014-06-26 | $109.32 | $109.32 | 11,867 | — | — |
| 2014-06-25 | $109.32 | $109.32 | 14,842 | — | — |
| 2014-06-24 | $110.64 | $110.64 | 15,550 | — | — |
| 2014-06-23 | $111.84 | $111.84 | 20,700 | — | — |
| 2014-06-20 | $117.60 | $117.60 | 15,508 | — | — |
| 2014-06-19 | $116.52 | $116.52 | 9,600 | — | — |
| 2014-06-18 | $119.16 | $119.16 | 11,742 | — | — |
| 2014-06-17 | $120.72 | $120.72 | 12,325 | — | — |
| 2014-06-16 | $118.56 | $118.56 | 10,758 | — | — |
| 2014-06-13 | $113.64 | $113.64 | 11,767 | — | — |
| 2014-06-12 | $117.60 | $117.60 | 10,925 | — | — |
| 2014-06-11 | $116.88 | $116.88 | 20,458 | — | — |
| 2014-06-10 | $120.84 | $120.84 | 14,317 | — | — |
| 2014-06-09 | $118.80 | $118.80 | 31,825 | — | — |
| 2014-06-06 | $111.00 | $111.00 | 12,967 | — | — |
| 2014-06-05 | $111.48 | $111.48 | 15,442 | — | — |
| 2014-06-04 | $103.80 | $103.80 | 14,467 | — | — |
| 2014-06-03 | $105.96 | $105.96 | 10,617 | — | — |
| 2014-06-02 | $105.12 | $105.12 | 18,708 | — | — |
| 2014-05-30 | $111.36 | $111.36 | 12,075 | — | — |
| 2014-05-29 | $120.00 | $120.00 | 12,342 | — | — |
| 2014-05-28 | $119.28 | $119.28 | 13,858 | — | — |
| 2014-05-27 | $123.48 | $123.48 | 42,058 | — | — |
| 2014-05-23 | $108.36 | $108.36 | 11,725 | — | — |
| 2014-05-22 | $108.00 | $108.00 | 18,325 | — | — |
| 2014-05-21 | $98.04 | $98.04 | 10,000 | — | — |
| 2014-05-20 | $96.84 | $96.84 | 19,992 | — | — |
| 2014-05-19 | $100.20 | $100.20 | 13,133 | — | — |
| 2014-05-16 | $92.04 | $92.04 | 8,975 | — | — |
| 2014-05-15 | $91.44 | $91.44 | 11,517 | — | — |
| 2014-05-14 | $91.80 | $91.80 | 14,067 | — | — |
| 2014-05-13 | $90.36 | $90.36 | 15,167 | — | — |
| 2014-05-12 | $91.44 | $91.44 | 16,608 | — | — |
| 2014-05-09 | $89.40 | $89.40 | 21,233 | — | — |
| 2014-05-08 | $85.68 | $85.68 | 14,058 | — | — |
| 2014-05-07 | $88.80 | $88.80 | 13,758 | — | — |
| 2014-05-06 | $94.80 | $94.80 | 17,792 | — | — |
| 2014-05-05 | $96.60 | $96.60 | 8,842 | — | — |
| 2014-05-02 | $96.12 | $96.12 | 7,992 | — | — |
| 2014-05-01 | $99.84 | $99.84 | 9,700 | — | — |
| 2014-04-30 | $100.20 | $100.20 | 7,833 | — | — |
| 2014-04-29 | $100.32 | $100.32 | 11,508 | — | — |
| 2014-04-28 | $96.48 | $96.48 | 15,392 | — | — |
| 2014-04-25 | $94.08 | $94.08 | 24,333 | — | — |
| 2014-04-24 | $101.64 | $101.64 | 20,625 | — | — |
| 2014-04-23 | $104.16 | $104.16 | 21,350 | — | — |
| 2014-04-22 | $113.52 | $113.52 | 16,250 | — | — |
| 2014-04-21 | $109.32 | $109.32 | 14,333 | — | — |
| 2014-04-17 | $106.68 | $106.68 | 11,333 | — | — |
| 2014-04-16 | $108.96 | $108.96 | 12,700 | — | — |
| 2014-04-15 | $105.60 | $105.60 | 16,883 | — | — |
| 2014-04-14 | $109.68 | $109.68 | 19,700 | — | — |
| 2014-04-11 | $112.44 | $112.44 | 14,517 | — | — |
| 2014-04-10 | $117.84 | $117.84 | 13,508 | — | — |
| 2014-04-09 | $128.04 | $128.04 | 8,858 | — | — |
| 2014-04-08 | $119.28 | $119.28 | 13,367 | — | — |
| 2014-04-07 | $122.88 | $122.88 | 14,667 | — | — |
| 2014-04-04 | $122.52 | $122.52 | 20,317 | — | — |
| 2014-04-03 | $134.28 | $134.28 | 18,283 | — | — |
| 2014-04-02 | $136.08 | $136.08 | 31,550 | — | — |
| 2014-04-01 | $131.88 | $131.88 | 12,050 | — | — |
| 2014-03-31 | $129.48 | $129.48 | 18,450 | — | — |
| 2014-03-28 | $124.32 | $124.32 | 10,892 | — | — |
| 2014-03-27 | $129.00 | $129.00 | 13,217 | — | — |
| 2014-03-26 | $130.56 | $130.56 | 10,867 | — | — |
| 2014-03-25 | $135.00 | $135.00 | 12,733 | — | — |
| 2014-03-24 | $136.08 | $136.08 | 21,208 | — | — |
| 2014-03-21 | $138.84 | $138.84 | 27,733 | — | — |
| 2014-03-20 | $144.60 | $144.60 | 10,000 | — | — |
| 2014-03-19 | $151.08 | $151.08 | 10,492 | — | — |
| 2014-03-18 | $153.36 | $153.36 | 10,700 | — | — |
| 2014-03-17 | $145.56 | $145.56 | 13,592 | — | — |
| 2014-03-14 | $148.08 | $148.08 | 13,992 | — | — |
| 2014-03-13 | $152.04 | $152.04 | 18,300 | — | — |
| 2014-03-12 | $160.32 | $160.32 | 14,658 | — | — |
| 2014-03-11 | $168.00 | $168.00 | 23,525 | — | — |
| 2014-03-10 | $171.24 | $171.24 | 23,683 | — | — |
| 2014-03-07 | $172.44 | $172.44 | 25,375 | — | — |
| 2014-03-06 | $170.76 | $170.76 | 37,925 | — | — |
| 2014-03-05 | $171.24 | $171.24 | 29,225 | — | — |
| 2014-03-04 | $170.64 | $170.64 | 30,483 | — | — |
| 2014-03-03 | $158.04 | $158.04 | 14,042 | — | — |
| 2014-02-28 | $160.44 | $160.44 | 23,458 | — | — |
| 2014-02-27 | $165.60 | $165.60 | 41,233 | — | — |
| 2014-02-26 | $169.80 | $169.80 | 15,617 | — | — |
| 2014-02-25 | $175.20 | $175.20 | 18,550 | — | — |
| 2014-02-24 | $177.48 | $177.48 | 21,725 | — | — |
| 2014-02-21 | $180.24 | $180.24 | 15,667 | — | — |
| 2014-02-20 | $178.08 | $178.08 | 27,275 | — | — |
| 2014-02-19 | $177.84 | $177.84 | 12,167 | — | — |
| 2014-02-18 | $182.16 | $182.16 | 12,200 | — | — |
| 2014-02-14 | $174.96 | $174.96 | 8,608 | — | — |
| 2014-02-13 | $181.08 | $181.08 | 16,875 | — | — |
| 2014-02-12 | $179.76 | $179.76 | 42,692 | — | — |
| 2014-02-11 | $194.52 | $194.52 | 52,975 | — | — |
| 2014-02-10 | $175.56 | $175.56 | 24,400 | — | — |
| 2014-02-07 | $164.28 | $164.28 | 21,992 | — | — |
| 2014-02-06 | $150.36 | $150.36 | 15,742 | — | — |
| 2014-02-05 | $145.20 | $145.20 | 12,400 | — | — |
| 2014-02-04 | $147.48 | $147.48 | 10,842 | — | — |
| 2014-02-03 | $143.64 | $143.64 | 17,050 | — | — |
| 2014-01-31 | $150.72 | $150.72 | 27,125 | — | — |
| 2014-01-30 | $154.08 | $154.08 | 12,942 | — | — |
| 2014-01-29 | $147.96 | $147.96 | 15,683 | — | — |
| 2014-01-28 | $147.96 | $147.96 | 14,150 | — | — |
| 2014-01-27 | $151.08 | $151.08 | 23,033 | — | — |
| 2014-01-24 | $163.56 | $163.56 | 16,842 | — | — |
| 2014-01-23 | $163.32 | $163.32 | 20,000 | — | — |
| 2014-01-22 | $170.88 | $170.88 | 11,458 | — | — |
| 2014-01-21 | $173.04 | $173.04 | 14,992 | — | — |
| 2014-01-17 | $172.20 | $172.20 | 30,925 | — | — |
| 2014-01-16 | $168.12 | $168.12 | 14,625 | — | — |
| 2014-01-15 | $168.00 | $168.00 | 25,908 | — | — |
| 2014-01-14 | $153.72 | $153.72 | 16,917 | — | — |
| 2014-01-13 | $157.92 | $157.92 | 13,325 | — | — |
| 2014-01-10 | $161.64 | $161.64 | 12,750 | — | — |
| 2014-01-09 | $161.40 | $161.40 | 13,850 | — | — |
| 2014-01-08 | $161.40 | $161.40 | 20,950 | — | — |
| 2014-01-07 | $163.08 | $163.08 | 11,842 | — | — |
| 2014-01-06 | $161.16 | $161.16 | 13,333 | — | — |
| 2014-01-03 | $152.16 | $152.16 | 13,592 | — | — |
| 2014-01-02 | $149.76 | $149.76 | 11,633 | — | — |