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
- 2013-08-09 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 | $99.78 | $102.26 | 46,000 | — | — |
| 2014-12-30 | $99.60 | $102.07 | 50,700 | — | — |
| 2014-12-29 | $99.96 | $102.44 | 70,233 | — | — |
| 2014-12-26 | $99.84 | $102.32 | 56,400 | — | — |
| 2014-12-24 | $100.80 | $103.30 | 38,233 | — | — |
| 2014-12-23 | $102.12 | $104.65 | 87,300 | — | — |
| 2014-12-22 | $104.46 | $107.05 | 63,933 | — | — |
| 2014-12-19 | $108.00 | $110.68 | 118,200 | — | — |
| 2014-12-18 | $101.10 | $103.61 | 97,867 | — | — |
| 2014-12-17 | $97.20 | $99.61 | 101,067 | — | — |
| 2014-12-16 | $91.20 | $93.46 | 323,783 | — | — |
| 2014-12-15 | $89.82 | $92.05 | 205,867 | — | — |
| 2014-12-12 | $91.32 | $93.59 | 314,433 | — | — |
| 2014-12-11 | $96.60 | $99.00 | 95,983 | — | — |
| 2014-12-10 | $95.88 | $98.26 | 134,333 | — | — |
| 2014-12-09 | $101.34 | $103.85 | 103,583 | — | — |
| 2014-12-08 | $100.98 | $103.49 | 176,017 | — | — |
| 2014-12-05 | $102.42 | $104.96 | 127,000 | — | — |
| 2014-12-04 | $104.76 | $107.36 | 145,900 | — | — |
| 2014-12-03 | $106.62 | $109.27 | 90,650 | — | — |
| 2014-12-02 | $106.92 | $109.57 | 151,133 | — | — |
| 2014-12-01 | $108.00 | $110.68 | 186,983 | — | — |
| 2014-11-28 | $107.88 | $110.56 | 68,500 | — | — |
| 2014-11-26 | $117.18 | $120.09 | 43,433 | — | — |
| 2014-11-25 | $119.58 | $122.55 | 47,433 | — | — |
| 2014-11-24 | $122.04 | $124.15 | 29,483 | — | — |
| 2014-11-21 | $123.60 | $125.73 | 45,683 | — | — |
| 2014-11-20 | $122.28 | $124.39 | 64,550 | — | — |
| 2014-11-19 | $118.92 | $120.97 | 85,100 | — | — |
| 2014-11-18 | $121.08 | $123.17 | 85,433 | — | — |
| 2014-11-17 | $124.32 | $126.46 | 135,217 | — | — |
| 2014-11-14 | $123.78 | $125.92 | 129,800 | — | — |
| 2014-11-13 | $120.12 | $122.19 | 133,533 | — | — |
| 2014-11-12 | $121.44 | $123.53 | 181,167 | — | — |
| 2014-11-11 | $116.94 | $118.96 | 94,367 | — | — |
| 2014-11-10 | $114.48 | $116.45 | 104,117 | — | — |
| 2014-11-07 | $115.92 | $117.92 | 302,683 | — | — |
| 2014-11-06 | $102.66 | $104.43 | 168,683 | — | — |
| 2014-11-05 | $101.28 | $103.03 | 47,433 | — | — |
| 2014-11-04 | $99.06 | $100.77 | 63,200 | — | — |
| 2014-11-03 | $104.70 | $106.51 | 83,517 | — | — |
| 2014-10-31 | $103.38 | $105.16 | 93,033 | — | — |
| 2014-10-30 | $102.12 | $103.88 | 114,917 | — | — |
| 2014-10-29 | $102.42 | $104.19 | 143,300 | — | — |
| 2014-10-28 | $101.76 | $103.52 | 170,917 | — | — |
| 2014-10-27 | $99.66 | $101.38 | 200,217 | — | — |
| 2014-10-24 | $103.26 | $105.04 | 184,117 | — | — |
| 2014-10-23 | $104.82 | $106.63 | 123,867 | — | — |
| 2014-10-22 | $104.52 | $106.32 | 124,717 | — | — |
| 2014-10-21 | $104.22 | $106.02 | 121,567 | — | — |
| 2014-10-20 | $102.48 | $104.25 | 61,567 | — | — |
| 2014-10-17 | $104.76 | $106.57 | 103,783 | — | — |
| 2014-10-16 | $101.58 | $103.33 | 99,767 | — | — |
| 2014-10-15 | $100.74 | $102.48 | 122,500 | — | — |
| 2014-10-14 | $98.58 | $100.28 | 202,733 | — | — |
| 2014-10-13 | $100.14 | $101.87 | 97,467 | — | — |
| 2014-10-10 | $100.86 | $102.60 | 148,000 | — | — |
| 2014-10-09 | $102.72 | $104.49 | 77,817 | — | — |
| 2014-10-08 | $107.22 | $109.07 | 92,100 | — | — |
| 2014-10-07 | $107.40 | $109.25 | 68,883 | — | — |
| 2014-10-06 | $108.30 | $110.17 | 137,150 | — | — |
| 2014-10-03 | $107.46 | $109.31 | 195,817 | — | — |
| 2014-10-02 | $109.44 | $111.33 | 128,650 | — | — |
| 2014-10-01 | $112.02 | $113.95 | 63,417 | — | — |
| 2014-09-30 | $112.20 | $114.14 | 61,167 | — | — |
| 2014-09-29 | $115.68 | $117.68 | 68,133 | — | — |
| 2014-09-26 | $114.48 | $116.45 | 44,800 | — | — |
| 2014-09-25 | $113.64 | $115.60 | 65,133 | — | — |
| 2014-09-24 | $115.44 | $117.43 | 29,600 | — | — |
| 2014-09-23 | $115.44 | $117.43 | 42,550 | — | — |
| 2014-09-22 | $114.30 | $116.27 | 30,283 | — | — |
| 2014-09-19 | $114.72 | $116.70 | 48,433 | — | — |
| 2014-09-18 | $116.28 | $118.29 | 28,450 | — | — |
| 2014-09-17 | $116.76 | $118.77 | 37,517 | — | — |
| 2014-09-16 | $116.88 | $118.90 | 40,333 | — | — |
| 2014-09-15 | $118.86 | $120.91 | 70,617 | — | — |
| 2014-09-12 | $117.48 | $119.51 | 192,050 | — | — |
| 2014-09-11 | $116.88 | $118.90 | 92,750 | — | — |
| 2014-09-10 | $117.54 | $119.57 | 48,200 | — | — |
| 2014-09-09 | $117.54 | $119.57 | 54,500 | — | — |
| 2014-09-08 | $117.96 | $119.99 | 54,550 | — | — |
| 2014-09-05 | $120.48 | $122.56 | 102,633 | — | — |
| 2014-09-04 | $120.54 | $122.62 | 46,667 | — | — |
| 2014-09-03 | $120.36 | $122.44 | 46,483 | — | — |
| 2014-09-02 | $120.54 | $122.62 | 53,550 | — | — |
| 2014-08-29 | $120.90 | $122.99 | 91,017 | — | — |
| 2014-08-28 | $119.88 | $121.95 | 60,350 | — | — |
| 2014-08-27 | $120.60 | $122.68 | 69,250 | — | — |
| 2014-08-26 | $121.50 | $122.68 | 44,517 | — | — |
| 2014-08-25 | $121.74 | $122.92 | 86,867 | — | — |
| 2014-08-22 | $121.80 | $122.98 | 61,300 | — | — |
| 2014-08-21 | $122.70 | $123.89 | 81,283 | — | — |
| 2014-08-20 | $124.38 | $125.59 | 31,383 | — | — |
| 2014-08-19 | $124.56 | $125.77 | 62,200 | — | — |
| 2014-08-18 | $121.32 | $122.50 | 86,817 | — | — |
| 2014-08-15 | $120.12 | $121.29 | 53,667 | — | — |
| 2014-08-14 | $119.88 | $121.04 | 114,283 | — | — |
| 2014-08-13 | $120.54 | $121.71 | 109,750 | — | — |
| 2014-08-12 | $122.64 | $123.83 | 163,967 | — | — |
| 2014-08-11 | $123.12 | $124.32 | 162,400 | — | — |
| 2014-08-08 | $123.54 | $124.74 | 465,450 | — | — |
| 2014-08-07 | $137.10 | $138.43 | 35,850 | — | — |
| 2014-08-06 | $137.52 | $138.86 | 32,133 | — | — |
| 2014-08-05 | $139.38 | $140.73 | 51,000 | — | — |
| 2014-08-04 | $140.46 | $141.82 | 50,450 | — | — |
| 2014-08-01 | $137.88 | $139.22 | 55,750 | — | — |
| 2014-07-31 | $138.90 | $140.25 | 65,033 | — | — |
| 2014-07-30 | $139.44 | $140.79 | 51,300 | — | — |
| 2014-07-29 | $137.82 | $139.16 | 36,450 | — | — |
| 2014-07-28 | $137.40 | $138.73 | 39,650 | — | — |
| 2014-07-25 | $135.06 | $136.37 | 38,567 | — | — |
| 2014-07-24 | $138.12 | $139.46 | 13,517 | — | — |
| 2014-07-23 | $138.42 | $139.76 | 22,150 | — | — |
| 2014-07-22 | $138.90 | $140.25 | 25,983 | — | — |
| 2014-07-21 | $136.98 | $138.31 | 33,083 | — | — |
| 2014-07-18 | $138.18 | $139.52 | 49,550 | — | — |
| 2014-07-17 | $137.16 | $138.49 | 66,183 | — | — |
| 2014-07-16 | $137.82 | $139.16 | 65,767 | — | — |
| 2014-07-15 | $138.66 | $140.01 | 41,150 | — | — |
| 2014-07-14 | $137.16 | $138.49 | 87,517 | — | — |
| 2014-07-11 | $138.84 | $140.19 | 30,100 | — | — |
| 2014-07-10 | $140.82 | $142.19 | 41,250 | — | — |
| 2014-07-09 | $143.10 | $144.49 | 58,800 | — | — |
| 2014-07-08 | $142.98 | $144.37 | 108,017 | — | — |
| 2014-07-07 | $144.48 | $145.88 | 55,533 | — | — |
| 2014-07-03 | $146.64 | $148.06 | 56,000 | — | — |
| 2014-07-02 | $146.64 | $148.06 | 58,367 | — | — |
| 2014-07-01 | $147.72 | $149.16 | 42,000 | — | — |
| 2014-06-30 | $147.60 | $149.03 | 30,150 | — | — |
| 2014-06-27 | $146.28 | $147.70 | 69,617 | — | — |
| 2014-06-26 | $145.02 | $146.43 | 28,017 | — | — |
| 2014-06-25 | $147.30 | $148.73 | 53,200 | — | — |
| 2014-06-24 | $142.62 | $144.01 | 94,917 | — | — |
| 2014-06-23 | $144.06 | $145.46 | 50,783 | — | — |
| 2014-06-20 | $140.40 | $141.76 | 136,817 | — | — |
| 2014-06-19 | $139.44 | $140.79 | 70,550 | — | — |
| 2014-06-18 | $142.62 | $144.01 | 54,683 | — | — |
| 2014-06-17 | $145.56 | $146.97 | 101,217 | — | — |
| 2014-06-16 | $143.76 | $145.16 | 43,850 | — | — |
| 2014-06-13 | $146.82 | $148.25 | 27,700 | — | — |
| 2014-06-12 | $145.14 | $146.55 | 19,250 | — | — |
| 2014-06-11 | $146.04 | $147.46 | 14,583 | — | — |
| 2014-06-10 | $146.88 | $148.31 | 14,933 | — | — |
| 2014-06-09 | $147.60 | $149.03 | 36,817 | — | — |
| 2014-06-06 | $147.36 | $148.79 | 37,767 | — | — |
| 2014-06-05 | $147.66 | $149.09 | 42,950 | — | — |
| 2014-06-04 | $145.62 | $147.03 | 46,683 | — | — |
| 2014-06-03 | $144.18 | $145.58 | 83,417 | — | — |
| 2014-06-02 | $140.40 | $141.76 | 49,133 | — | — |
| 2014-05-30 | $143.04 | $144.43 | 28,917 | — | — |
| 2014-05-29 | $143.10 | $144.49 | 42,917 | — | — |
| 2014-05-28 | $141.24 | $142.61 | 82,333 | — | — |
| 2014-05-27 | $140.58 | $141.49 | 70,900 | — | — |
| 2014-05-23 | $139.02 | $139.92 | 34,800 | — | — |
| 2014-05-22 | $138.96 | $139.86 | 32,733 | — | — |
| 2014-05-21 | $140.34 | $141.25 | 111,200 | — | — |
| 2014-05-20 | $141.78 | $142.70 | 58,300 | — | — |
| 2014-05-19 | $143.28 | $144.21 | 119,650 | — | — |
| 2014-05-16 | $138.06 | $138.96 | 54,050 | — | — |
| 2014-05-15 | $139.92 | $140.83 | 96,517 | — | — |
| 2014-05-14 | $144.42 | $145.36 | 32,350 | — | — |
| 2014-05-13 | $145.92 | $146.87 | 60,217 | — | — |
| 2014-05-12 | $144.42 | $145.36 | 41,100 | — | — |
| 2014-05-09 | $145.56 | $146.50 | 30,883 | — | — |
| 2014-05-08 | $143.04 | $143.97 | 32,750 | — | — |
| 2014-05-07 | $146.94 | $147.89 | 73,783 | — | — |
| 2014-05-06 | $148.02 | $148.98 | 43,533 | — | — |
| 2014-05-05 | $150.06 | $151.03 | 49,967 | — | — |
| 2014-05-02 | $152.22 | $153.21 | 201,867 | — | — |
| 2014-05-01 | $161.52 | $162.57 | 43,350 | — | — |
| 2014-04-30 | $164.58 | $165.65 | 93,033 | — | — |
| 2014-04-29 | $162.12 | $163.17 | 62,300 | — | — |
| 2014-04-28 | $159.36 | $160.39 | 79,917 | — | — |
| 2014-04-25 | $161.10 | $162.14 | 50,850 | — | — |
| 2014-04-24 | $160.02 | $161.06 | 39,083 | — | — |
| 2014-04-23 | $164.22 | $165.28 | 69,833 | — | — |
| 2014-04-22 | $161.82 | $162.87 | 96,883 | — | — |
| 2014-04-21 | $156.36 | $157.37 | 16,383 | — | — |
| 2014-04-17 | $155.40 | $156.41 | 48,133 | — | — |
| 2014-04-16 | $147.96 | $148.92 | 32,083 | — | — |
| 2014-04-15 | $146.70 | $147.65 | 20,250 | — | — |
| 2014-04-14 | $145.02 | $145.96 | 32,550 | — | — |
| 2014-04-11 | $144.72 | $145.66 | 55,717 | — | — |
| 2014-04-10 | $144.30 | $145.24 | 46,167 | — | — |
| 2014-04-09 | $149.28 | $150.25 | 43,150 | — | — |
| 2014-04-08 | $148.08 | $149.04 | 27,617 | — | — |
| 2014-04-07 | $146.22 | $147.17 | 47,233 | — | — |
| 2014-04-04 | $147.96 | $148.92 | 66,517 | — | — |
| 2014-04-03 | $149.88 | $150.85 | 39,967 | — | — |
| 2014-04-02 | $149.88 | $150.85 | 36,217 | — | — |
| 2014-04-01 | $152.76 | $153.75 | 72,683 | — | — |
| 2014-03-31 | $148.68 | $149.64 | 68,767 | — | — |
| 2014-03-28 | $152.52 | $153.51 | 31,400 | — | — |
| 2014-03-27 | $149.16 | $150.13 | 52,917 | — | — |
| 2014-03-26 | $151.44 | $152.42 | 164,367 | — | — |
| 2014-03-25 | $147.90 | $148.86 | 24,400 | — | — |
| 2014-03-24 | $146.70 | $147.65 | 25,233 | — | — |
| 2014-03-21 | $147.00 | $147.95 | 121,900 | — | — |
| 2014-03-20 | $145.20 | $146.14 | 27,850 | — | — |
| 2014-03-19 | $145.20 | $146.14 | 37,933 | — | — |
| 2014-03-18 | $144.06 | $144.99 | 95,617 | — | — |
| 2014-03-17 | $143.40 | $144.33 | 25,500 | — | — |
| 2014-03-14 | $139.68 | $140.59 | 19,600 | — | — |
| 2014-03-13 | $139.02 | $139.92 | 23,183 | — | — |
| 2014-03-12 | $140.94 | $141.85 | 18,100 | — | — |
| 2014-03-11 | $141.96 | $142.88 | 26,667 | — | — |
| 2014-03-10 | $142.92 | $143.85 | 22,667 | — | — |
| 2014-03-07 | $145.68 | $146.62 | 36,683 | — | — |
| 2014-03-06 | $146.10 | $147.05 | 27,417 | — | — |
| 2014-03-05 | $144.00 | $144.93 | 49,083 | — | — |
| 2014-03-04 | $144.36 | $145.30 | 69,433 | — | — |
| 2014-03-03 | $138.72 | $139.62 | 49,917 | — | — |
| 2014-02-28 | $141.84 | $142.76 | 103,250 | — | — |
| 2014-02-27 | $141.90 | $142.82 | 150,250 | — | — |
| 2014-02-26 | $140.70 | $141.61 | 90,150 | — | — |
| 2014-02-25 | $137.10 | $137.54 | 292,650 | — | — |
| 2014-02-24 | $135.00 | $135.43 | 289,000 | — | — |
| 2014-02-21 | $125.10 | $125.50 | 181,417 | — | — |
| 2014-02-20 | $126.42 | $126.82 | 126,883 | — | — |
| 2014-02-19 | $130.68 | $131.10 | 72,367 | — | — |
| 2014-02-18 | $132.84 | $133.26 | 70,767 | — | — |
| 2014-02-14 | $132.00 | $132.42 | 77,350 | — | — |
| 2014-02-13 | $130.74 | $131.16 | 87,933 | — | — |
| 2014-02-12 | $131.76 | $132.18 | 241,267 | — | — |
| 2014-02-11 | $136.80 | $137.24 | 103,033 | — | — |
| 2014-02-10 | $137.40 | $137.84 | 38,033 | — | — |
| 2014-02-07 | $140.40 | $140.85 | 17,700 | — | — |
| 2014-02-06 | $139.98 | $140.43 | 29,400 | — | — |
| 2014-02-05 | $135.84 | $136.27 | 127,200 | — | — |
| 2014-02-04 | $139.38 | $139.82 | 45,483 | — | — |
| 2014-02-03 | $137.04 | $137.48 | 61,667 | — | — |
| 2014-01-31 | $140.64 | $141.09 | 28,850 | — | — |
| 2014-01-30 | $139.86 | $140.30 | 38,017 | — | — |
| 2014-01-29 | $138.12 | $138.56 | 26,667 | — | — |
| 2014-01-28 | $138.42 | $138.86 | 23,650 | — | — |
| 2014-01-27 | $136.08 | $136.51 | 64,267 | — | — |
| 2014-01-24 | $138.48 | $138.92 | 71,000 | — | — |
| 2014-01-23 | $141.12 | $141.57 | 47,317 | — | — |
| 2014-01-22 | $145.14 | $145.60 | 72,183 | — | — |
| 2014-01-21 | $144.90 | $145.36 | 68,950 | — | — |
| 2014-01-17 | $147.30 | $147.77 | 54,417 | — | — |
| 2014-01-16 | $147.00 | $147.47 | 35,117 | — | — |
| 2014-01-15 | $147.78 | $148.25 | 79,133 | — | — |
| 2014-01-14 | $149.76 | $150.24 | 63,967 | — | — |
| 2014-01-13 | $146.70 | $147.17 | 83,100 | — | — |
| 2014-01-10 | $148.38 | $148.85 | 64,233 | — | — |
| 2014-01-09 | $147.90 | $148.37 | 55,317 | — | — |
| 2014-01-08 | $145.74 | $146.20 | 104,650 | — | — |
| 2014-01-07 | $150.48 | $150.96 | 58,183 | — | — |
| 2014-01-06 | $156.84 | $157.34 | 53,367 | — | — |
| 2014-01-03 | $157.44 | $157.94 | 43,200 | — | — |
| 2014-01-02 | $156.96 | $157.46 | 40,717 | — | — |