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
- 2002-01-22 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 | $20.00 | $20.79 | 1,749 | — | — |
| 2014-12-30 | $21.25 | $22.09 | 1,137 | — | — |
| 2014-12-29 | $22.50 | $23.39 | 2,453 | — | — |
| 2014-12-26 | $22.50 | $23.39 | 637 | — | — |
| 2014-12-24 | $21.25 | $22.09 | 353 | — | — |
| 2014-12-23 | $21.25 | $22.09 | 679 | — | — |
| 2014-12-22 | $23.75 | $24.69 | 776 | — | — |
| 2014-12-19 | $18.75 | $19.49 | 5,652 | — | — |
| 2014-12-18 | $20.00 | $20.79 | 2,470 | — | — |
| 2014-12-17 | $21.25 | $22.09 | 2,576 | — | — |
| 2014-12-16 | $20.00 | $20.79 | 1,375 | — | — |
| 2014-12-15 | $16.25 | $16.89 | 3,030 | — | — |
| 2014-12-12 | $18.75 | $19.49 | 1,331 | — | — |
| 2014-12-11 | $20.00 | $20.79 | 1,056 | — | — |
| 2014-12-10 | $21.25 | $22.09 | 821 | — | — |
| 2014-12-09 | $21.25 | $22.09 | 1,746 | — | — |
| 2014-12-08 | $22.50 | $23.39 | 1,733 | — | — |
| 2014-12-05 | $23.75 | $24.69 | 2,392 | — | — |
| 2014-12-04 | $26.25 | $27.29 | 871 | — | — |
| 2014-12-03 | $26.25 | $27.29 | 642 | — | — |
| 2014-12-02 | $25.00 | $25.99 | 567 | — | — |
| 2014-12-01 | $26.25 | $27.29 | 895 | — | — |
| 2014-11-28 | $27.50 | $28.59 | 184 | — | — |
| 2014-11-26 | $26.25 | $27.29 | 406 | — | — |
| 2014-11-25 | $26.25 | $27.29 | 326 | — | — |
| 2014-11-24 | $28.75 | $29.89 | 298 | — | — |
| 2014-11-21 | $27.50 | $28.59 | 666 | — | — |
| 2014-11-20 | $26.25 | $27.29 | 574 | — | — |
| 2014-11-19 | $27.50 | $28.59 | 2,400 | — | — |
| 2014-11-18 | $27.50 | $28.59 | 346 | — | — |
| 2014-11-17 | $27.50 | $28.59 | 346 | — | — |
| 2014-11-14 | $27.50 | $28.59 | 2,452 | — | — |
| 2014-11-13 | $27.50 | $28.59 | 2,693 | — | — |
| 2014-11-12 | $28.75 | $29.89 | 635 | — | — |
| 2014-11-11 | $27.50 | $28.59 | 589 | — | — |
| 2014-11-10 | $28.75 | $29.89 | 780 | — | — |
| 2014-11-07 | $30.00 | $31.19 | 189 | — | — |
| 2014-11-06 | $30.00 | $31.19 | 458 | — | — |
| 2014-11-05 | $28.75 | $29.89 | 538 | — | — |
| 2014-11-04 | $28.75 | $29.89 | 1,421 | — | — |
| 2014-11-03 | $28.75 | $29.89 | 950 | — | — |
| 2014-10-31 | $31.25 | $32.49 | 794 | — | — |
| 2014-10-30 | $31.25 | $32.49 | 854 | — | — |
| 2014-10-29 | $31.25 | $32.49 | 365 | — | — |
| 2014-10-28 | $30.00 | $31.19 | 414 | — | — |
| 2014-10-27 | $30.00 | $31.19 | 878 | — | — |
| 2014-10-24 | $31.25 | $32.49 | 922 | — | — |
| 2014-10-23 | $32.50 | $33.79 | 1,592 | — | — |
| 2014-10-22 | $35.00 | $36.39 | 6,374 | — | — |
| 2014-10-21 | $30.00 | $31.19 | 2,964 | — | — |
| 2014-10-20 | $28.75 | $29.89 | 1,220 | — | — |
| 2014-10-17 | $30.00 | $31.19 | 599 | — | — |
| 2014-10-16 | $30.00 | $31.19 | 925 | — | — |
| 2014-10-15 | $27.50 | $28.59 | 666 | — | — |
| 2014-10-14 | $31.25 | $32.49 | 506 | — | — |
| 2014-10-13 | $31.25 | $32.49 | 538 | — | — |
| 2014-10-10 | $32.50 | $33.79 | 549 | — | — |
| 2014-10-09 | $33.75 | $35.09 | 313 | — | — |
| 2014-10-08 | $33.75 | $35.09 | 1,064 | — | — |
| 2014-10-07 | $37.50 | $38.99 | 767 | — | — |
| 2014-10-06 | $33.75 | $35.09 | 667 | — | — |
| 2014-10-03 | $32.50 | $33.79 | 1,724 | — | — |
| 2014-10-02 | $35.00 | $36.39 | 1,399 | — | — |
| 2014-10-01 | $37.50 | $38.99 | 1,242 | — | — |
| 2014-09-30 | $38.75 | $40.29 | 1,090 | — | — |
| 2014-09-29 | $38.75 | $40.29 | 460 | — | — |
| 2014-09-26 | $38.75 | $40.29 | 982 | — | — |
| 2014-09-25 | $38.75 | $40.29 | 1,352 | — | — |
| 2014-09-24 | $42.50 | $44.19 | 357 | — | — |
| 2014-09-23 | $38.75 | $40.29 | 1,552 | — | — |
| 2014-09-22 | $42.50 | $44.19 | 995 | — | — |
| 2014-09-19 | $46.25 | $48.08 | 4,059 | — | — |
| 2014-09-18 | $46.25 | $48.08 | 1,682 | — | — |
| 2014-09-17 | $45.00 | $46.79 | 3,553 | — | — |
| 2014-09-16 | $40.00 | $41.59 | 2,649 | — | — |
| 2014-09-15 | $36.25 | $37.69 | 1,799 | — | — |
| 2014-09-12 | $35.00 | $36.39 | 422 | — | — |
| 2014-09-11 | $32.50 | $33.79 | 969 | — | — |
| 2014-09-10 | $32.50 | $33.79 | 960 | — | — |
| 2014-09-09 | $32.50 | $33.79 | 331 | — | — |
| 2014-09-08 | $31.25 | $32.49 | 1,172 | — | — |
| 2014-09-05 | $30.00 | $31.19 | 79 | — | — |
| 2014-09-04 | $30.00 | $31.19 | 360 | — | — |
| 2014-09-03 | $30.00 | $31.19 | 1,506 | — | — |
| 2014-09-02 | $30.00 | $31.19 | 870 | — | — |
| 2014-08-29 | $30.00 | $31.19 | 624 | — | — |
| 2014-08-28 | $30.00 | $31.19 | 518 | — | — |
| 2014-08-27 | $30.00 | $31.19 | 561 | — | — |
| 2014-08-26 | $30.00 | $31.19 | 178 | — | — |
| 2014-08-25 | $30.00 | $31.19 | 1,064 | — | — |
| 2014-08-22 | $31.25 | $32.49 | 420 | — | — |
| 2014-08-21 | $31.25 | $32.49 | 1,178 | — | — |
| 2014-08-20 | $30.00 | $31.19 | 266 | — | — |
| 2014-08-19 | $28.75 | $29.89 | 1,390 | — | — |
| 2014-08-18 | $31.25 | $32.49 | 950 | — | — |
| 2014-08-15 | $30.00 | $31.19 | 834 | — | — |
| 2014-08-14 | $30.00 | $31.19 | 863 | — | — |
| 2014-08-13 | $28.75 | $29.89 | 1,325 | — | — |
| 2014-08-12 | $30.00 | $31.19 | 1,483 | — | — |
| 2014-08-11 | $27.50 | $28.59 | 2,683 | — | — |
| 2014-08-08 | $28.75 | $29.89 | 717 | — | — |
| 2014-08-07 | $28.75 | $29.89 | 6,068 | — | — |
| 2014-08-06 | $30.00 | $31.19 | 1,824 | — | — |
| 2014-08-05 | $27.50 | $28.59 | 19,053 | — | — |
| 2014-08-04 | $42.50 | $44.19 | 1,790 | — | — |
| 2014-08-01 | $43.75 | $45.49 | 3,366 | — | — |
| 2014-07-31 | $40.00 | $41.59 | 7,068 | — | — |
| 2014-07-30 | $40.00 | $41.59 | 1,916 | — | — |
| 2014-07-29 | $42.50 | $44.19 | 2,770 | — | — |
| 2014-07-28 | $45.00 | $46.79 | 454 | — | — |
| 2014-07-25 | $42.50 | $44.19 | 1,263 | — | — |
| 2014-07-24 | $43.75 | $45.49 | 687 | — | — |
| 2014-07-23 | $45.00 | $46.79 | 650 | — | — |
| 2014-07-22 | $45.00 | $46.79 | 1,998 | — | — |
| 2014-07-21 | $47.50 | $49.38 | 1,598 | — | — |
| 2014-07-18 | $52.50 | $54.58 | 1,446 | — | — |
| 2014-07-17 | $51.25 | $53.28 | 1,059 | — | — |
| 2014-07-16 | $52.50 | $54.58 | 810 | — | — |
| 2014-07-15 | $53.75 | $55.88 | 494 | — | — |
| 2014-07-14 | $52.50 | $54.58 | 739 | — | — |
| 2014-07-11 | $52.50 | $54.58 | 1,853 | — | — |
| 2014-07-10 | $51.25 | $53.28 | 614 | — | — |
| 2014-07-09 | $52.50 | $54.58 | 1,055 | — | — |
| 2014-07-08 | $51.25 | $53.28 | 1,680 | — | — |
| 2014-07-07 | $53.75 | $55.88 | 1,452 | — | — |
| 2014-07-03 | $56.25 | $58.48 | 797 | — | — |
| 2014-07-02 | $57.50 | $59.78 | 766 | — | — |
| 2014-07-01 | $57.50 | $59.78 | 744 | — | — |
| 2014-06-30 | $57.50 | $59.78 | 975 | — | — |
| 2014-06-27 | $58.75 | $61.08 | 314 | — | — |
| 2014-06-26 | $58.75 | $61.08 | 643 | — | — |
| 2014-06-25 | $61.25 | $63.68 | 1,023 | — | — |
| 2014-06-24 | $58.75 | $61.08 | 440 | — | — |
| 2014-06-23 | $60.00 | $62.38 | 952 | — | — |
| 2014-06-20 | $62.50 | $64.98 | 650 | — | — |
| 2014-06-19 | $61.25 | $63.68 | 705 | — | — |
| 2014-06-18 | $60.00 | $62.38 | 528 | — | — |
| 2014-06-17 | $61.25 | $63.68 | 1,241 | — | — |
| 2014-06-16 | $60.00 | $62.38 | 2,935 | — | — |
| 2014-06-13 | $62.50 | $64.98 | 8,256 | — | — |
| 2014-06-12 | $55.00 | $57.18 | 1,111 | — | — |
| 2014-06-11 | $55.00 | $57.18 | 857 | — | — |
| 2014-06-10 | $52.50 | $54.58 | 1,216 | — | — |
| 2014-06-09 | $51.25 | $53.28 | 654 | — | — |
| 2014-06-06 | $51.25 | $53.28 | 805 | — | — |
| 2014-06-05 | $51.25 | $53.28 | 2,690 | — | — |
| 2014-06-04 | $51.25 | $53.28 | 2,406 | — | — |
| 2014-06-03 | $53.75 | $55.88 | 196 | — | — |
| 2014-06-02 | $53.75 | $55.88 | 448 | — | — |
| 2014-05-30 | $53.75 | $55.88 | 763 | — | — |
| 2014-05-29 | $55.00 | $57.18 | 447 | — | — |
| 2014-05-28 | $55.00 | $57.18 | 434 | — | — |
| 2014-05-27 | $55.00 | $57.18 | 853 | — | — |
| 2014-05-23 | $57.50 | $59.78 | 1,599 | — | — |
| 2014-05-22 | $57.50 | $59.78 | 1,066 | — | — |
| 2014-05-21 | $55.00 | $57.18 | 1,012 | — | — |
| 2014-05-20 | $55.00 | $57.18 | 1,378 | — | — |
| 2014-05-19 | $57.50 | $59.78 | 879 | — | — |
| 2014-05-16 | $58.75 | $61.08 | 2,041 | — | — |
| 2014-05-15 | $58.75 | $61.08 | 896 | — | — |
| 2014-05-14 | $56.25 | $58.48 | 979 | — | — |
| 2014-05-13 | $55.00 | $57.18 | 276 | — | — |
| 2014-05-12 | $57.50 | $59.78 | 786 | — | — |
| 2014-05-09 | $53.75 | $55.88 | 526 | — | — |
| 2014-05-08 | $52.50 | $54.58 | 787 | — | — |
| 2014-05-07 | $53.75 | $55.88 | 426 | — | — |
| 2014-05-06 | $55.00 | $57.18 | 724 | — | — |
| 2014-05-05 | $57.50 | $59.78 | 1,655 | — | — |
| 2014-05-02 | $52.50 | $54.58 | 4,814 | — | — |
| 2014-05-01 | $58.75 | $61.08 | 857 | — | — |
| 2014-04-30 | $58.75 | $61.08 | 371 | — | — |
| 2014-04-29 | $58.75 | $61.08 | 821 | — | — |
| 2014-04-28 | $62.50 | $64.98 | 870 | — | — |
| 2014-04-25 | $62.50 | $64.98 | 2,066 | — | — |
| 2014-04-24 | $58.75 | $61.08 | 1,094 | — | — |
| 2014-04-23 | $56.25 | $58.48 | 910 | — | — |
| 2014-04-22 | $58.75 | $61.08 | 1,042 | — | — |
| 2014-04-21 | $60.00 | $62.38 | 1,541 | — | — |
| 2014-04-17 | $57.50 | $59.78 | 3,746 | — | — |
| 2014-04-16 | $63.75 | $66.28 | 900 | — | — |
| 2014-04-15 | $63.75 | $66.28 | 3,494 | — | — |
| 2014-04-14 | $70.00 | $72.78 | 6,844 | — | — |
| 2014-04-11 | $65.00 | $67.58 | 1,178 | — | — |
| 2014-04-10 | $65.00 | $67.58 | 1,613 | — | — |
| 2014-04-09 | $65.00 | $67.58 | 2,964 | — | — |
| 2014-04-08 | $66.25 | $68.88 | 2,390 | — | — |
| 2014-04-07 | $67.50 | $70.18 | 2,022 | — | — |
| 2014-04-04 | $67.50 | $70.18 | 1,358 | — | — |
| 2014-04-03 | $68.75 | $71.48 | 2,481 | — | — |
| 2014-04-02 | $70.00 | $72.78 | 739 | — | — |
| 2014-04-01 | $70.00 | $72.78 | 4,570 | — | — |
| 2014-03-31 | $68.75 | $71.48 | 6,272 | — | — |
| 2014-03-28 | $78.75 | $81.87 | 4,053 | — | — |
| 2014-03-27 | $82.50 | $85.77 | 1,716 | — | — |
| 2014-03-26 | $80.00 | $83.17 | 4,728 | — | — |
| 2014-03-25 | $86.25 | $89.67 | 13,402 | — | — |
| 2014-03-24 | $78.75 | $81.87 | 3,009 | — | — |
| 2014-03-21 | $81.25 | $84.47 | 6,774 | — | — |
| 2014-03-20 | $80.00 | $83.17 | 12,323 | — | — |
| 2014-03-19 | $76.25 | $79.28 | 7,246 | — | — |
| 2014-03-18 | $78.75 | $81.87 | 15,808 | — | — |
| 2014-03-17 | $65.00 | $67.58 | 7,229 | — | — |
| 2014-03-14 | $62.50 | $64.98 | 6,386 | — | — |
| 2014-03-13 | $68.75 | $71.48 | 3,747 | — | — |
| 2014-03-12 | $71.25 | $74.08 | 6,074 | — | — |
| 2014-03-11 | $70.00 | $72.78 | 19,074 | — | — |
| 2014-03-10 | $88.75 | $92.27 | 46,122 | — | — |
| 2014-03-07 | $73.75 | $76.68 | 54,280 | — | — |
| 2014-03-06 | $48.75 | $50.68 | 1,402 | — | — |
| 2014-03-05 | $47.50 | $49.38 | 1,156 | — | — |
| 2014-03-04 | $46.25 | $48.08 | 1,578 | — | — |
| 2014-03-03 | $47.50 | $49.38 | 1,496 | — | — |
| 2014-02-28 | $47.50 | $49.38 | 974 | — | — |
| 2014-02-27 | $45.00 | $46.79 | 942 | — | — |
| 2014-02-26 | $48.75 | $50.68 | 1,098 | — | — |
| 2014-02-25 | $48.75 | $50.68 | 746 | — | — |
| 2014-02-24 | $48.75 | $50.68 | 513 | — | — |
| 2014-02-21 | $47.50 | $49.38 | 2,170 | — | — |
| 2014-02-20 | $47.50 | $49.38 | 1,951 | — | — |
| 2014-02-19 | $43.75 | $45.49 | 975 | — | — |
| 2014-02-18 | $45.00 | $46.79 | 1,953 | — | — |
| 2014-02-14 | $47.50 | $49.38 | 3,421 | — | — |
| 2014-02-13 | $45.00 | $46.79 | 1,881 | — | — |
| 2014-02-12 | $41.25 | $42.89 | 1,885 | — | — |
| 2014-02-11 | $42.50 | $44.19 | 1,454 | — | — |
| 2014-02-10 | $45.00 | $46.79 | 1,562 | — | — |
| 2014-02-07 | $46.25 | $48.08 | 1,532 | — | — |
| 2014-02-06 | $43.75 | $45.49 | 1,094 | — | — |
| 2014-02-05 | $42.50 | $44.19 | 1,060 | — | — |
| 2014-02-04 | $42.50 | $44.19 | 1,861 | — | — |
| 2014-02-03 | $42.50 | $44.19 | 2,474 | — | — |
| 2014-01-31 | $46.25 | $48.08 | 3,326 | — | — |
| 2014-01-30 | $50.00 | $51.98 | 4,553 | — | — |
| 2014-01-29 | $50.00 | $51.98 | 4,658 | — | — |
| 2014-01-28 | $53.75 | $55.88 | 16,282 | — | — |
| 2014-01-27 | $45.00 | $46.79 | 5,515 | — | — |
| 2014-01-24 | $45.00 | $46.79 | 10,311 | — | — |
| 2014-01-23 | $40.00 | $41.59 | 1,452 | — | — |
| 2014-01-22 | $41.25 | $42.89 | 1,640 | — | — |
| 2014-01-21 | $42.50 | $44.19 | 14,060 | — | — |
| 2014-01-17 | $37.50 | $38.99 | 2,714 | — | — |
| 2014-01-16 | $35.00 | $36.39 | 1,935 | — | — |
| 2014-01-15 | $35.00 | $36.39 | 1,306 | — | — |
| 2014-01-14 | $35.00 | $36.39 | 1,854 | — | — |
| 2014-01-13 | $32.50 | $33.79 | 3,102 | — | — |
| 2014-01-10 | $35.00 | $36.39 | 3,996 | — | — |
| 2014-01-09 | $32.50 | $33.79 | 1,010 | — | — |
| 2014-01-08 | $32.50 | $33.79 | 790 | — | — |
| 2014-01-07 | $31.25 | $32.49 | 3,840 | — | — |
| 2014-01-06 | $32.50 | $33.79 | 362 | — | — |
| 2014-01-03 | $32.50 | $33.79 | 779 | — | — |
| 2014-01-02 | $32.50 | $33.79 | 545 | — | — |