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
- 2004-03-03 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 | $33.60 | $33.60 | 175 | — | — |
| 2014-12-30 | $33.60 | $33.60 | 19 | — | — |
| 2014-12-29 | $33.60 | $33.60 | 36 | — | — |
| 2014-12-26 | $33.60 | $33.60 | 376 | — | — |
| 2014-12-24 | $35.00 | $35.00 | 0 | — | — |
| 2014-12-23 | $35.00 | $35.00 | 7 | — | — |
| 2014-12-22 | $35.00 | $35.00 | 20 | — | — |
| 2014-12-19 | $32.20 | $32.20 | 18 | — | — |
| 2014-12-18 | $36.40 | $36.40 | 21 | — | — |
| 2014-12-17 | $37.80 | $37.80 | 311 | — | — |
| 2014-12-16 | $42.00 | $42.00 | 0 | — | — |
| 2014-12-15 | $42.00 | $42.00 | 0 | — | — |
| 2014-12-12 | $42.00 | $42.00 | 0 | — | — |
| 2014-12-11 | $42.00 | $42.00 | 7 | — | — |
| 2014-12-10 | $46.20 | $46.20 | 0 | — | — |
| 2014-12-09 | $46.20 | $46.20 | 0 | — | — |
| 2014-12-08 | $46.20 | $46.20 | 0 | — | — |
| 2014-12-05 | $46.20 | $46.20 | 357 | — | — |
| 2014-12-04 | $49.00 | $49.00 | 101 | — | — |
| 2014-12-03 | $51.80 | $51.80 | 0 | — | — |
| 2014-12-02 | $51.80 | $51.80 | 0 | — | — |
| 2014-12-01 | $51.80 | $51.80 | 14 | — | — |
| 2014-11-28 | $51.80 | $51.80 | 158 | — | — |
| 2014-11-26 | $53.20 | $53.20 | 0 | — | — |
| 2014-11-25 | $53.20 | $53.20 | 179 | — | — |
| 2014-11-24 | $44.80 | $44.80 | 77 | — | — |
| 2014-11-21 | $47.60 | $47.60 | 11 | — | — |
| 2014-11-20 | $50.40 | $50.40 | 21 | — | — |
| 2014-11-19 | $51.80 | $51.80 | 129 | — | — |
| 2014-11-18 | $51.80 | $51.80 | 142 | — | — |
| 2014-11-17 | $56.00 | $56.00 | 99 | — | — |
| 2014-11-14 | $63.00 | $63.00 | 149 | — | — |
| 2014-11-13 | $57.40 | $57.40 | 162 | — | — |
| 2014-11-12 | $56.00 | $56.00 | 61 | — | — |
| 2014-11-11 | $56.00 | $56.00 | 150 | — | — |
| 2014-11-10 | $68.60 | $68.60 | 4 | — | — |
| 2014-11-07 | $79.80 | $79.80 | 410 | — | — |
| 2014-11-06 | $63.00 | $63.00 | 365 | — | — |
| 2014-11-05 | $71.40 | $71.40 | 33 | — | — |
| 2014-11-04 | $77.00 | $77.00 | 0 | — | — |
| 2014-11-03 | $77.00 | $77.00 | 78 | — | — |
| 2014-10-31 | $75.60 | $75.60 | 0 | — | — |
| 2014-10-30 | $75.60 | $75.60 | 26 | — | — |
| 2014-10-29 | $81.20 | $81.20 | 0 | — | — |
| 2014-10-28 | $81.20 | $81.20 | 0 | — | — |
| 2014-10-27 | $81.20 | $81.20 | 72 | — | — |
| 2014-10-24 | $84.00 | $84.00 | 3 | — | — |
| 2014-10-23 | $77.00 | $77.00 | 0 | — | — |
| 2014-10-22 | $77.00 | $77.00 | 74 | — | — |
| 2014-10-21 | $74.20 | $74.20 | 115 | — | — |
| 2014-10-20 | $71.40 | $71.40 | 50 | — | — |
| 2014-10-17 | $70.00 | $70.00 | 19 | — | — |
| 2014-10-16 | $91.00 | $91.00 | 76 | — | — |
| 2014-10-15 | $64.40 | $64.40 | 14 | — | — |
| 2014-10-14 | $65.80 | $65.80 | 399 | — | — |
| 2014-10-13 | $71.40 | $71.40 | 0 | — | — |
| 2014-10-10 | $71.40 | $71.40 | 0 | — | — |
| 2014-10-09 | $71.40 | $71.40 | 0 | — | — |
| 2014-10-08 | $71.40 | $71.40 | 7 | — | — |
| 2014-10-07 | $71.40 | $71.40 | 50 | — | — |
| 2014-10-06 | $77.00 | $77.00 | 391 | — | — |
| 2014-10-03 | $74.20 | $74.20 | 0 | — | — |
| 2014-10-02 | $74.20 | $74.20 | 27 | — | — |
| 2014-10-01 | $78.40 | $78.40 | 296 | — | — |
| 2014-09-30 | $78.40 | $78.40 | 93 | — | — |
| 2014-09-29 | $78.40 | $78.40 | 119 | — | — |
| 2014-09-26 | $77.00 | $77.00 | 32 | — | — |
| 2014-09-25 | $77.00 | $77.00 | 358 | — | — |
| 2014-09-24 | $85.40 | $85.40 | 157 | — | — |
| 2014-09-23 | $84.00 | $84.00 | 3 | — | — |
| 2014-09-22 | $81.20 | $81.20 | 38 | — | — |
| 2014-09-19 | $78.40 | $78.40 | 0 | — | — |
| 2014-09-18 | $78.40 | $78.40 | 68 | — | — |
| 2014-09-17 | $84.00 | $84.00 | 55 | — | — |
| 2014-09-16 | $93.80 | $93.80 | 29 | — | — |
| 2014-09-15 | $72.80 | $72.80 | 439 | — | — |
| 2014-09-12 | $84.00 | $84.00 | 161 | — | — |
| 2014-09-11 | $81.20 | $81.20 | 289 | — | — |
| 2014-09-10 | $84.00 | $84.00 | 55 | — | — |
| 2014-09-09 | $91.00 | $91.00 | 532 | — | — |
| 2014-09-08 | $91.00 | $91.00 | 214 | — | — |
| 2014-09-05 | $88.20 | $88.20 | 236 | — | — |
| 2014-09-04 | $79.80 | $79.80 | 231 | — | — |
| 2014-09-03 | $81.20 | $81.20 | 82 | — | — |
| 2014-09-02 | $84.00 | $84.00 | 325 | — | — |
| 2014-08-29 | $93.80 | $93.80 | 205 | — | — |
| 2014-08-28 | $91.00 | $91.00 | 340 | — | — |
| 2014-08-27 | $84.00 | $84.00 | 574 | — | — |
| 2014-08-26 | $71.40 | $71.40 | 284 | — | — |
| 2014-08-25 | $57.40 | $57.40 | 39 | — | — |
| 2014-08-22 | $61.60 | $61.60 | 266 | — | — |
| 2014-08-21 | $42.00 | $42.00 | 0 | — | — |
| 2014-08-20 | $42.00 | $42.00 | 1 | — | — |
| 2014-08-19 | $56.00 | $56.00 | 74 | — | — |
| 2014-08-18 | $51.80 | $51.80 | 76 | — | — |
| 2014-08-15 | $58.80 | $58.80 | 268 | — | — |
| 2014-08-14 | $56.00 | $56.00 | 204 | — | — |
| 2014-08-13 | $49.00 | $49.00 | 5 | — | — |
| 2014-08-12 | $49.00 | $49.00 | 3 | — | — |
| 2014-08-11 | $54.60 | $54.60 | 171 | — | — |
| 2014-08-08 | $49.00 | $49.00 | 113 | — | — |
| 2014-08-07 | $49.00 | $49.00 | 151 | — | — |
| 2014-08-06 | $46.20 | $46.20 | 466 | — | — |
| 2014-08-05 | $44.80 | $44.80 | 371 | — | — |
| 2014-08-04 | $46.20 | $46.20 | 96 | — | — |
| 2014-08-01 | $44.80 | $44.80 | 7 | — | — |
| 2014-07-31 | $43.40 | $43.40 | 95 | — | — |
| 2014-07-30 | $44.80 | $44.80 | 161 | — | — |
| 2014-07-29 | $44.80 | $44.80 | 154 | — | — |
| 2014-07-28 | $44.80 | $44.80 | 34 | — | — |
| 2014-07-25 | $46.20 | $46.20 | 4 | — | — |
| 2014-07-24 | $44.80 | $44.80 | 0 | — | — |
| 2014-07-23 | $44.80 | $44.80 | 4 | — | — |
| 2014-07-22 | $46.20 | $46.20 | 179 | — | — |
| 2014-07-21 | $44.80 | $44.80 | 74 | — | — |
| 2014-07-18 | $46.20 | $46.20 | 0 | — | — |
| 2014-07-17 | $46.20 | $46.20 | 0 | — | — |
| 2014-07-16 | $46.20 | $46.20 | 7 | — | — |
| 2014-07-15 | $40.60 | $40.60 | 71 | — | — |
| 2014-07-14 | $39.20 | $39.20 | 72 | — | — |
| 2014-07-11 | $49.00 | $49.00 | 56 | — | — |
| 2014-07-10 | $42.00 | $42.00 | 20 | — | — |
| 2014-07-09 | $49.00 | $49.00 | 18 | — | — |
| 2014-07-08 | $39.20 | $39.20 | 7 | — | — |
| 2014-07-07 | $46.20 | $46.20 | 0 | — | — |
| 2014-07-03 | $46.20 | $46.20 | 0 | — | — |
| 2014-07-02 | $46.20 | $46.20 | 0 | — | — |
| 2014-07-01 | $46.20 | $46.20 | 0 | — | — |
| 2014-06-30 | $46.20 | $46.20 | 7 | — | — |
| 2014-06-27 | $43.40 | $43.40 | 0 | — | — |
| 2014-06-26 | $43.40 | $43.40 | 0 | — | — |
| 2014-06-25 | $43.40 | $43.40 | 314 | — | — |
| 2014-06-24 | $42.00 | $42.00 | 36 | — | — |
| 2014-06-23 | $42.00 | $42.00 | 43 | — | — |
| 2014-06-20 | $44.80 | $44.80 | 26 | — | — |
| 2014-06-19 | $47.60 | $47.60 | 21 | — | — |
| 2014-06-18 | $49.00 | $49.00 | 14 | — | — |
| 2014-06-17 | $47.60 | $47.60 | 179 | — | — |
| 2014-06-16 | $44.80 | $44.80 | 144 | — | — |
| 2014-06-13 | $39.20 | $39.20 | 451 | — | — |
| 2014-06-12 | $40.60 | $40.60 | 0 | — | — |
| 2014-06-11 | $40.60 | $40.60 | 143 | — | — |
| 2014-06-10 | $42.00 | $42.00 | 0 | — | — |
| 2014-06-09 | $42.00 | $42.00 | 5 | — | — |
| 2014-06-06 | $49.00 | $49.00 | 0 | — | — |
| 2014-06-05 | $49.00 | $49.00 | 0 | — | — |
| 2014-06-04 | $49.00 | $49.00 | 69 | — | — |
| 2014-06-03 | $49.00 | $49.00 | 89 | — | — |
| 2014-06-02 | $51.80 | $51.80 | 118 | — | — |
| 2014-05-30 | $53.20 | $53.20 | 0 | — | — |
| 2014-05-29 | $53.20 | $53.20 | 1 | — | — |
| 2014-05-28 | $58.80 | $58.80 | 0 | — | — |
| 2014-05-27 | $58.80 | $58.80 | 184 | — | — |
| 2014-05-23 | $56.00 | $56.00 | 164 | — | — |
| 2014-05-22 | $46.20 | $46.20 | 54 | — | — |
| 2014-05-21 | $44.80 | $44.80 | 204 | — | — |
| 2014-05-20 | $44.80 | $44.80 | 261 | — | — |
| 2014-05-19 | $40.60 | $40.60 | 1,074 | — | — |
| 2014-05-16 | $35.00 | $35.00 | 279 | — | — |
| 2014-05-15 | $37.80 | $37.80 | 1,231 | — | — |
| 2014-05-14 | $37.80 | $37.80 | 0 | — | — |
| 2014-05-13 | $37.80 | $37.80 | 147 | — | — |
| 2014-05-12 | $40.60 | $40.60 | 399 | — | — |
| 2014-05-09 | $46.20 | $46.20 | 0 | — | — |
| 2014-05-08 | $46.20 | $46.20 | 89 | — | — |
| 2014-05-07 | $46.20 | $46.20 | 347 | — | — |
| 2014-05-06 | $39.20 | $39.20 | 33 | — | — |
| 2014-05-05 | $35.00 | $35.00 | 36 | — | — |
| 2014-05-02 | $33.60 | $33.60 | 0 | — | — |
| 2014-05-01 | $33.60 | $33.60 | 3 | — | — |
| 2014-04-30 | $42.00 | $42.00 | 51 | — | — |
| 2014-04-29 | $36.40 | $36.40 | 25 | — | — |
| 2014-04-28 | $36.40 | $36.40 | 0 | — | — |
| 2014-04-25 | $36.40 | $36.40 | 0 | — | — |
| 2014-04-24 | $36.40 | $36.40 | 19 | — | — |
| 2014-04-23 | $39.20 | $39.20 | 0 | — | — |
| 2014-04-22 | $39.20 | $39.20 | 0 | — | — |
| 2014-04-21 | $39.20 | $39.20 | 202 | — | — |
| 2014-04-17 | $40.60 | $40.60 | 11 | — | — |
| 2014-04-16 | $40.60 | $40.60 | 226 | — | — |
| 2014-04-15 | $40.60 | $40.60 | 79 | — | — |
| 2014-04-14 | $46.20 | $46.20 | 0 | — | — |
| 2014-04-11 | $46.20 | $46.20 | 144 | — | — |
| 2014-04-10 | $39.20 | $39.20 | 0 | — | — |
| 2014-04-09 | $39.20 | $39.20 | 0 | — | — |
| 2014-04-08 | $39.20 | $39.20 | 8 | — | — |
| 2014-04-07 | $46.20 | $46.20 | 162 | — | — |
| 2014-04-04 | $42.00 | $42.00 | 1,037 | — | — |
| 2014-04-03 | $39.20 | $39.20 | 774 | — | — |
| 2014-04-02 | $43.40 | $43.40 | 2,306 | — | — |
| 2014-04-01 | $50.40 | $50.40 | 1,341 | — | — |
| 2014-03-31 | $58.80 | $58.80 | 329 | — | — |
| 2014-03-28 | $56.00 | $56.00 | 409 | — | — |
| 2014-03-27 | $54.60 | $54.60 | 0 | — | — |
| 2014-03-26 | $54.60 | $54.60 | 0 | — | — |
| 2014-03-25 | $54.60 | $54.60 | 71 | — | — |
| 2014-03-24 | $54.60 | $54.60 | 64 | — | — |
| 2014-03-21 | $57.40 | $57.40 | 0 | — | — |
| 2014-03-20 | $57.40 | $57.40 | 0 | — | — |
| 2014-03-19 | $57.40 | $57.40 | 18 | — | — |
| 2014-03-18 | $58.80 | $58.80 | 0 | — | — |
| 2014-03-17 | $58.80 | $58.80 | 43 | — | — |
| 2014-03-14 | $58.80 | $58.80 | 14 | — | — |
| 2014-03-13 | $56.00 | $56.00 | 85 | — | — |
| 2014-03-12 | $58.80 | $58.80 | 495 | — | — |
| 2014-03-11 | $60.20 | $60.20 | 179 | — | — |
| 2014-03-10 | $60.20 | $60.20 | 36 | — | — |
| 2014-03-07 | $54.60 | $54.60 | 4 | — | — |
| 2014-03-06 | $57.40 | $57.40 | 397 | — | — |
| 2014-03-05 | $61.60 | $61.60 | 759 | — | — |
| 2014-03-04 | $57.40 | $57.40 | 317 | — | — |
| 2014-03-03 | $56.00 | $56.00 | 88 | — | — |
| 2014-02-28 | $68.60 | $68.60 | 55 | — | — |
| 2014-02-27 | $56.00 | $56.00 | 0 | — | — |
| 2014-02-26 | $56.00 | $56.00 | 54 | — | — |
| 2014-02-25 | $57.40 | $57.40 | 22 | — | — |
| 2014-02-24 | $61.60 | $61.60 | 4 | — | — |
| 2014-02-21 | $61.60 | $61.60 | 224 | — | — |
| 2014-02-20 | $61.60 | $61.60 | 1 | — | — |
| 2014-02-19 | $70.00 | $70.00 | 107 | — | — |
| 2014-02-18 | $70.00 | $70.00 | 54 | — | — |
| 2014-02-14 | $58.80 | $58.80 | 107 | — | — |
| 2014-02-13 | $58.80 | $58.80 | 0 | — | — |
| 2014-02-12 | $58.80 | $58.80 | 148 | — | — |
| 2014-02-11 | $58.80 | $58.80 | 107 | — | — |
| 2014-02-10 | $58.80 | $58.80 | 79 | — | — |
| 2014-02-07 | $60.20 | $60.20 | 0 | — | — |
| 2014-02-06 | $60.20 | $60.20 | 54 | — | — |
| 2014-02-05 | $60.20 | $60.20 | 71 | — | — |
| 2014-02-04 | $70.00 | $70.00 | 0 | — | — |
| 2014-02-03 | $70.00 | $70.00 | 47 | — | — |
| 2014-01-31 | $71.40 | $71.40 | 149 | — | — |
| 2014-01-30 | $61.60 | $61.60 | 207 | — | — |
| 2014-01-29 | $58.80 | $58.80 | 0 | — | — |
| 2014-01-28 | $58.80 | $58.80 | 0 | — | — |
| 2014-01-27 | $58.80 | $58.80 | 255 | — | — |
| 2014-01-24 | $63.00 | $63.00 | 18 | — | — |
| 2014-01-23 | $67.20 | $67.20 | 0 | — | — |
| 2014-01-22 | $67.20 | $67.20 | 21 | — | — |
| 2014-01-21 | $67.20 | $67.20 | 99 | — | — |
| 2014-01-17 | $71.40 | $71.40 | 36 | — | — |
| 2014-01-16 | $68.60 | $68.60 | 418 | — | — |
| 2014-01-15 | $67.20 | $67.20 | 36 | — | — |
| 2014-01-14 | $57.40 | $57.40 | 6 | — | — |
| 2014-01-13 | $58.80 | $58.80 | 0 | — | — |
| 2014-01-10 | $58.80 | $58.80 | 0 | — | — |
| 2014-01-09 | $58.80 | $58.80 | 198 | — | — |
| 2014-01-08 | $56.00 | $56.00 | 214 | — | — |
| 2014-01-07 | $60.20 | $60.20 | 780 | — | — |
| 2014-01-06 | $64.40 | $64.40 | 764 | — | — |
| 2014-01-03 | $67.20 | $67.20 | 764 | — | — |
| 2014-01-02 | $72.80 | $72.80 | 255 | — | — |