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
- 2013-05-22 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 | $26.11 | $26.11 | 19,414 | — | — |
| 2014-12-30 | $26.25 | $26.25 | 16,214 | — | — |
| 2014-12-29 | $26.39 | $26.39 | 23,329 | — | — |
| 2014-12-26 | $27.58 | $27.58 | 12,071 | — | — |
| 2014-12-24 | $28.00 | $28.00 | 9,471 | — | — |
| 2014-12-23 | $26.32 | $26.32 | 13,829 | — | — |
| 2014-12-22 | $27.09 | $27.09 | 31,329 | — | — |
| 2014-12-19 | $30.66 | $30.66 | 25,557 | — | — |
| 2014-12-18 | $30.52 | $30.52 | 70,314 | — | — |
| 2014-12-17 | $26.74 | $26.74 | 60,729 | — | — |
| 2014-12-16 | $24.92 | $24.92 | 34,929 | — | — |
| 2014-12-15 | $23.03 | $23.03 | 20,443 | — | — |
| 2014-12-12 | $23.87 | $23.87 | 36,614 | — | — |
| 2014-12-11 | $22.75 | $22.75 | 31,186 | — | — |
| 2014-12-10 | $22.54 | $22.54 | 28,829 | — | — |
| 2014-12-09 | $23.10 | $23.10 | 24,086 | — | — |
| 2014-12-08 | $22.75 | $22.75 | 22,343 | — | — |
| 2014-12-05 | $22.89 | $22.89 | 16,557 | — | — |
| 2014-12-04 | $22.75 | $22.75 | 23,214 | — | — |
| 2014-12-03 | $23.45 | $23.45 | 16,614 | — | — |
| 2014-12-02 | $23.59 | $23.59 | 19,886 | — | — |
| 2014-12-01 | $24.85 | $24.85 | 18,543 | — | — |
| 2014-11-28 | $25.90 | $25.90 | 46,414 | — | — |
| 2014-11-26 | $25.34 | $25.34 | 21,900 | — | — |
| 2014-11-25 | $24.22 | $24.22 | 20,529 | — | — |
| 2014-11-24 | $24.29 | $24.29 | 19,714 | — | — |
| 2014-11-21 | $24.64 | $24.64 | 25,829 | — | — |
| 2014-11-20 | $23.59 | $23.59 | 14,886 | — | — |
| 2014-11-19 | $22.96 | $22.96 | 32,671 | — | — |
| 2014-11-18 | $22.68 | $22.68 | 94,843 | — | — |
| 2014-11-17 | $24.15 | $24.15 | 81,614 | — | — |
| 2014-11-14 | $25.62 | $25.62 | 13,314 | — | — |
| 2014-11-13 | $25.20 | $25.20 | 43,457 | — | — |
| 2014-11-12 | $25.34 | $25.34 | 29,714 | — | — |
| 2014-11-11 | $25.34 | $25.34 | 16,914 | — | — |
| 2014-11-10 | $25.69 | $25.69 | 18,657 | — | — |
| 2014-11-07 | $26.25 | $26.25 | 18,929 | — | — |
| 2014-11-06 | $27.09 | $27.09 | 64,857 | — | — |
| 2014-11-05 | $25.48 | $25.48 | 35,514 | — | — |
| 2014-11-04 | $24.43 | $24.43 | 12,457 | — | — |
| 2014-11-03 | $24.57 | $24.57 | 41,471 | — | — |
| 2014-10-31 | $25.34 | $25.34 | 57,557 | — | — |
| 2014-10-30 | $25.69 | $25.69 | 58,871 | — | — |
| 2014-10-29 | $24.50 | $24.50 | 39,143 | — | — |
| 2014-10-28 | $24.64 | $24.64 | 52,586 | — | — |
| 2014-10-27 | $24.71 | $24.71 | 94,814 | — | — |
| 2014-10-24 | $25.41 | $25.41 | 204,143 | — | — |
| 2014-10-23 | $29.40 | $29.40 | 298,343 | — | — |
| 2014-10-22 | $39.76 | $39.76 | 77,257 | — | — |
| 2014-10-21 | $35.84 | $35.84 | 70,186 | — | — |
| 2014-10-20 | $37.24 | $37.24 | 35,543 | — | — |
| 2014-10-17 | $37.80 | $37.80 | 47,943 | — | — |
| 2014-10-16 | $39.06 | $39.06 | 27,857 | — | — |
| 2014-10-15 | $38.15 | $38.15 | 56,771 | — | — |
| 2014-10-14 | $38.57 | $38.57 | 54,586 | — | — |
| 2014-10-13 | $38.29 | $38.29 | 77,914 | — | — |
| 2014-10-10 | $42.42 | $42.42 | 63,900 | — | — |
| 2014-10-09 | $45.71 | $45.71 | 62,857 | — | — |
| 2014-10-08 | $47.25 | $47.25 | 152,100 | — | — |
| 2014-10-07 | $45.57 | $45.57 | 394,629 | — | — |
| 2014-10-06 | $42.84 | $42.84 | 909,443 | — | — |
| 2014-10-03 | $98.77 | $98.77 | 90,000 | — | — |
| 2014-10-02 | $106.61 | $106.61 | 158,386 | — | — |
| 2014-10-01 | $92.75 | $92.75 | 114,200 | — | — |
| 2014-09-30 | $108.08 | $108.08 | 74,129 | — | — |
| 2014-09-29 | $111.37 | $111.37 | 124,043 | — | — |
| 2014-09-26 | $136.57 | $136.57 | 24,600 | — | — |
| 2014-09-25 | $131.60 | $131.60 | 51,900 | — | — |
| 2014-09-24 | $139.65 | $139.65 | 41,243 | — | — |
| 2014-09-23 | $142.59 | $142.59 | 93,143 | — | — |
| 2014-09-22 | $141.82 | $141.82 | 155,400 | — | — |
| 2014-09-19 | $122.15 | $122.15 | 54,386 | — | — |
| 2014-09-18 | $125.72 | $125.72 | 34,643 | — | — |
| 2014-09-17 | $126.77 | $126.77 | 46,729 | — | — |
| 2014-09-16 | $120.61 | $120.61 | 22,671 | — | — |
| 2014-09-15 | $115.36 | $115.36 | 23,900 | — | — |
| 2014-09-12 | $116.20 | $116.20 | 21,200 | — | — |
| 2014-09-11 | $116.20 | $116.20 | 35,300 | — | — |
| 2014-09-10 | $116.83 | $116.83 | 23,014 | — | — |
| 2014-09-09 | $117.25 | $117.25 | 43,600 | — | — |
| 2014-09-08 | $117.25 | $117.25 | 36,986 | — | — |
| 2014-09-05 | $116.62 | $116.62 | 30,986 | — | — |
| 2014-09-04 | $117.88 | $117.88 | 43,186 | — | — |
| 2014-09-03 | $126.14 | $126.14 | 23,814 | — | — |
| 2014-09-02 | $129.01 | $129.01 | 29,157 | — | — |
| 2014-08-29 | $134.82 | $134.82 | 23,400 | — | — |
| 2014-08-28 | $134.33 | $134.33 | 21,614 | — | — |
| 2014-08-27 | $138.04 | $138.04 | 30,271 | — | — |
| 2014-08-26 | $144.27 | $144.27 | 16,414 | — | — |
| 2014-08-25 | $144.76 | $144.76 | 13,143 | — | — |
| 2014-08-22 | $146.44 | $146.44 | 14,786 | — | — |
| 2014-08-21 | $144.48 | $144.48 | 16,329 | — | — |
| 2014-08-20 | $147.49 | $147.49 | 9,857 | — | — |
| 2014-08-19 | $144.69 | $144.69 | 26,943 | — | — |
| 2014-08-18 | $152.11 | $152.11 | 21,557 | — | — |
| 2014-08-15 | $148.33 | $148.33 | 19,929 | — | — |
| 2014-08-14 | $145.25 | $145.25 | 24,143 | — | — |
| 2014-08-13 | $138.60 | $138.60 | 33,000 | — | — |
| 2014-08-12 | $140.35 | $140.35 | 18,786 | — | — |
| 2014-08-11 | $142.17 | $142.17 | 21,143 | — | — |
| 2014-08-08 | $139.65 | $139.65 | 17,886 | — | — |
| 2014-08-07 | $136.22 | $136.22 | 12,957 | — | — |
| 2014-08-06 | $135.24 | $135.24 | 20,957 | — | — |
| 2014-08-05 | $126.49 | $126.49 | 18,986 | — | — |
| 2014-08-04 | $123.20 | $123.20 | 5,371 | — | — |
| 2014-08-01 | $121.24 | $121.24 | 10,729 | — | — |
| 2014-07-31 | $121.94 | $121.94 | 14,129 | — | — |
| 2014-07-30 | $126.14 | $126.14 | 5,900 | — | — |
| 2014-07-29 | $125.58 | $125.58 | 9,429 | — | — |
| 2014-07-28 | $126.14 | $126.14 | 21,686 | — | — |
| 2014-07-25 | $127.68 | $127.68 | 11,514 | — | — |
| 2014-07-24 | $126.00 | $126.00 | 9,571 | — | — |
| 2014-07-23 | $125.93 | $125.93 | 20,971 | — | — |
| 2014-07-22 | $125.86 | $125.86 | 9,871 | — | — |
| 2014-07-21 | $127.54 | $127.54 | 12,100 | — | — |
| 2014-07-18 | $119.21 | $119.21 | 14,529 | — | — |
| 2014-07-17 | $119.28 | $119.28 | 10,671 | — | — |
| 2014-07-16 | $124.60 | $124.60 | 21,300 | — | — |
| 2014-07-15 | $128.59 | $128.59 | 55,171 | — | — |
| 2014-07-14 | $133.70 | $133.70 | 21,043 | — | — |
| 2014-07-11 | $132.09 | $132.09 | 10,800 | — | — |
| 2014-07-10 | $130.20 | $130.20 | 19,443 | — | — |
| 2014-07-09 | $134.47 | $134.47 | 18,071 | — | — |
| 2014-07-08 | $129.78 | $129.78 | 34,071 | — | — |
| 2014-07-07 | $138.11 | $138.11 | 27,643 | — | — |
| 2014-07-03 | $134.89 | $134.89 | 23,343 | — | — |
| 2014-07-02 | $132.93 | $132.93 | 55,357 | — | — |
| 2014-07-01 | $125.58 | $125.58 | 35,357 | — | — |
| 2014-06-30 | $121.17 | $121.17 | 22,814 | — | — |
| 2014-06-27 | $119.14 | $119.14 | 24,171 | — | — |
| 2014-06-26 | $121.17 | $121.17 | 29,957 | — | — |
| 2014-06-25 | $125.79 | $125.79 | 24,429 | — | — |
| 2014-06-24 | $122.57 | $122.57 | 36,086 | — | — |
| 2014-06-23 | $128.87 | $128.87 | 29,314 | — | — |
| 2014-06-20 | $138.11 | $138.11 | 19,714 | — | — |
| 2014-06-19 | $130.90 | $130.90 | 61,057 | — | — |
| 2014-06-18 | $131.53 | $131.53 | 14,400 | — | — |
| 2014-06-17 | $134.96 | $134.96 | 11,300 | — | — |
| 2014-06-16 | $131.46 | $131.46 | 8,657 | — | — |
| 2014-06-13 | $136.78 | $136.78 | 13,043 | — | — |
| 2014-06-12 | $137.34 | $137.34 | 11,029 | — | — |
| 2014-06-11 | $144.34 | $144.34 | 21,886 | — | — |
| 2014-06-10 | $133.00 | $133.00 | 14,957 | — | — |
| 2014-06-09 | $123.90 | $123.90 | 8,200 | — | — |
| 2014-06-06 | $121.94 | $121.94 | 3,171 | — | — |
| 2014-06-05 | $120.96 | $120.96 | 8,586 | — | — |
| 2014-06-04 | $118.30 | $118.30 | 4,329 | — | — |
| 2014-06-03 | $115.08 | $115.08 | 6,814 | — | — |
| 2014-06-02 | $118.09 | $118.09 | 5,886 | — | — |
| 2014-05-30 | $119.77 | $119.77 | 1,671 | — | — |
| 2014-05-29 | $119.84 | $119.84 | 4,957 | — | — |
| 2014-05-28 | $121.03 | $121.03 | 3,586 | — | — |
| 2014-05-27 | $121.17 | $121.17 | 10,857 | — | — |
| 2014-05-23 | $120.40 | $120.40 | 8,729 | — | — |
| 2014-05-22 | $119.77 | $119.77 | 3,357 | — | — |
| 2014-05-21 | $118.51 | $118.51 | 9,100 | — | — |
| 2014-05-20 | $119.77 | $119.77 | 3,857 | — | — |
| 2014-05-19 | $120.26 | $120.26 | 10,657 | — | — |
| 2014-05-16 | $117.74 | $117.74 | 12,900 | — | — |
| 2014-05-15 | $114.17 | $114.17 | 10,357 | — | — |
| 2014-05-14 | $112.70 | $112.70 | 1,429 | — | — |
| 2014-05-13 | $113.61 | $113.61 | 5,871 | — | — |
| 2014-05-12 | $113.40 | $113.40 | 7,029 | — | — |
| 2014-05-09 | $110.95 | $110.95 | 8,886 | — | — |
| 2014-05-08 | $112.00 | $112.00 | 7,686 | — | — |
| 2014-05-07 | $112.00 | $112.00 | 9,614 | — | — |
| 2014-05-06 | $117.67 | $117.67 | 8,914 | — | — |
| 2014-05-05 | $117.32 | $117.32 | 7,371 | — | — |
| 2014-05-02 | $120.89 | $120.89 | 5,414 | — | — |
| 2014-05-01 | $119.49 | $119.49 | 9,900 | — | — |
| 2014-04-30 | $120.96 | $120.96 | 9,943 | — | — |
| 2014-04-29 | $122.71 | $122.71 | 9,200 | — | — |
| 2014-04-28 | $122.50 | $122.50 | 14,729 | — | — |
| 2014-04-25 | $120.89 | $120.89 | 6,714 | — | — |
| 2014-04-24 | $122.50 | $122.50 | 9,371 | — | — |
| 2014-04-23 | $124.60 | $124.60 | 9,771 | — | — |
| 2014-04-22 | $124.88 | $124.88 | 22,171 | — | — |
| 2014-04-21 | $116.34 | $116.34 | 13,771 | — | — |
| 2014-04-17 | $108.64 | $108.64 | 11,700 | — | — |
| 2014-04-16 | $102.41 | $102.41 | 10,971 | — | — |
| 2014-04-15 | $98.21 | $98.21 | 23,871 | — | — |
| 2014-04-14 | $104.65 | $104.65 | 23,329 | — | — |
| 2014-04-11 | $113.19 | $113.19 | 16,329 | — | — |
| 2014-04-10 | $114.59 | $114.59 | 10,657 | — | — |
| 2014-04-09 | $120.89 | $120.89 | 13,414 | — | — |
| 2014-04-08 | $113.54 | $113.54 | 13,871 | — | — |
| 2014-04-07 | $118.37 | $118.37 | 12,571 | — | — |
| 2014-04-04 | $120.68 | $120.68 | 7,957 | — | — |
| 2014-04-03 | $122.43 | $122.43 | 9,529 | — | — |
| 2014-04-02 | $127.26 | $127.26 | 4,743 | — | — |
| 2014-04-01 | $129.43 | $129.43 | 7,414 | — | — |
| 2014-03-31 | $127.05 | $127.05 | 11,400 | — | — |
| 2014-03-28 | $129.71 | $129.71 | 6,629 | — | — |
| 2014-03-27 | $134.61 | $134.61 | 9,514 | — | — |
| 2014-03-26 | $133.28 | $133.28 | 11,514 | — | — |
| 2014-03-25 | $137.97 | $137.97 | 11,386 | — | — |
| 2014-03-24 | $137.62 | $137.62 | 21,743 | — | — |
| 2014-03-21 | $144.20 | $144.20 | 12,843 | — | — |
| 2014-03-20 | $154.84 | $154.84 | 10,743 | — | — |
| 2014-03-19 | $149.17 | $149.17 | 16,271 | — | — |
| 2014-03-18 | $145.53 | $145.53 | 14,614 | — | — |
| 2014-03-17 | $140.70 | $140.70 | 11,757 | — | — |
| 2014-03-14 | $141.47 | $141.47 | 18,657 | — | — |
| 2014-03-13 | $141.54 | $141.54 | 20,300 | — | — |
| 2014-03-12 | $155.33 | $155.33 | 9,043 | — | — |
| 2014-03-11 | $154.98 | $154.98 | 13,171 | — | — |
| 2014-03-10 | $158.34 | $158.34 | 10,600 | — | — |
| 2014-03-07 | $157.64 | $157.64 | 37,700 | — | — |
| 2014-03-06 | $165.27 | $165.27 | 33,757 | — | — |
| 2014-03-05 | $154.35 | $154.35 | 21,757 | — | — |
| 2014-03-04 | $156.87 | $156.87 | 16,771 | — | — |
| 2014-03-03 | $161.00 | $161.00 | 14,086 | — | — |
| 2014-02-28 | $166.67 | $166.67 | 22,571 | — | — |
| 2014-02-27 | $173.60 | $173.60 | 20,943 | — | — |
| 2014-02-26 | $175.14 | $175.14 | 33,829 | — | — |
| 2014-02-25 | $170.52 | $170.52 | 68,686 | — | — |
| 2014-02-24 | $157.15 | $157.15 | 20,843 | — | — |
| 2014-02-21 | $154.35 | $154.35 | 16,314 | — | — |
| 2014-02-20 | $151.41 | $151.41 | 11,057 | — | — |
| 2014-02-19 | $144.41 | $144.41 | 9,314 | — | — |
| 2014-02-18 | $143.85 | $143.85 | 13,771 | — | — |
| 2014-02-14 | $151.76 | $151.76 | 7,414 | — | — |
| 2014-02-13 | $159.53 | $159.53 | 15,429 | — | — |
| 2014-02-12 | $155.61 | $155.61 | 26,543 | — | — |
| 2014-02-11 | $152.18 | $152.18 | 7,529 | — | — |
| 2014-02-10 | $148.40 | $148.40 | 7,357 | — | — |
| 2014-02-07 | $148.33 | $148.33 | 13,500 | — | — |
| 2014-02-06 | $139.65 | $139.65 | 6,671 | — | — |
| 2014-02-05 | $140.07 | $140.07 | 6,443 | — | — |
| 2014-02-04 | $142.66 | $142.66 | 8,743 | — | — |
| 2014-02-03 | $144.48 | $144.48 | 8,443 | — | — |
| 2014-01-31 | $153.30 | $153.30 | 9,171 | — | — |
| 2014-01-30 | $153.23 | $153.23 | 7,986 | — | — |
| 2014-01-29 | $149.24 | $149.24 | 7,614 | — | — |
| 2014-01-28 | $146.37 | $146.37 | 20,757 | — | — |
| 2014-01-27 | $142.24 | $142.24 | 33,014 | — | — |
| 2014-01-24 | $147.84 | $147.84 | 27,114 | — | — |
| 2014-01-23 | $157.15 | $157.15 | 8,143 | — | — |
| 2014-01-22 | $161.00 | $161.00 | 21,971 | — | — |
| 2014-01-21 | $161.70 | $161.70 | 47,371 | — | — |
| 2014-01-17 | $148.40 | $148.40 | 16,629 | — | — |
| 2014-01-16 | $147.00 | $147.00 | 11,786 | — | — |
| 2014-01-15 | $146.30 | $146.30 | 12,871 | — | — |
| 2014-01-14 | $149.52 | $149.52 | 17,086 | — | — |
| 2014-01-13 | $145.88 | $145.88 | 25,900 | — | — |
| 2014-01-10 | $140.84 | $140.84 | 13,471 | — | — |
| 2014-01-09 | $139.37 | $139.37 | 22,129 | — | — |
| 2014-01-08 | $138.11 | $138.11 | 14,271 | — | — |
| 2014-01-07 | $134.33 | $134.33 | 31,529 | — | — |
| 2014-01-06 | $126.35 | $126.35 | 11,014 | — | — |
| 2014-01-03 | $126.84 | $126.84 | 8,114 | — | — |
| 2014-01-02 | $125.02 | $125.02 | 27,529 | — | — |