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
- 2009-12-21 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 | $20.50 | $20.50 | 1,526 | — | — |
| 2014-12-30 | $17.50 | $17.50 | 1,064 | — | — |
| 2014-12-29 | $20.00 | $20.00 | 2,818 | — | — |
| 2014-12-26 | $18.00 | $18.00 | 1,798 | — | — |
| 2014-12-24 | $17.00 | $17.00 | 1,158 | — | — |
| 2014-12-23 | $17.20 | $17.20 | 452 | — | — |
| 2014-12-22 | $20.00 | $20.00 | 526 | — | — |
| 2014-12-19 | $15.15 | $15.15 | 744 | — | — |
| 2014-12-18 | $16.50 | $16.50 | 340 | — | — |
| 2014-12-17 | $16.50 | $16.50 | 236 | — | — |
| 2014-12-16 | $16.00 | $16.00 | 788 | — | — |
| 2014-12-15 | $15.50 | $15.50 | 1,314 | — | — |
| 2014-12-12 | $16.50 | $16.50 | 1,478 | — | — |
| 2014-12-11 | $19.50 | $19.50 | 474 | — | — |
| 2014-12-10 | $18.00 | $18.00 | 280 | — | — |
| 2014-12-09 | $18.25 | $18.25 | 538 | — | — |
| 2014-12-08 | $18.70 | $18.70 | 732 | — | — |
| 2014-12-05 | $19.50 | $19.50 | 984 | — | — |
| 2014-12-04 | $20.00 | $20.00 | 438 | — | — |
| 2014-12-03 | $20.55 | $20.55 | 210 | — | — |
| 2014-12-02 | $22.00 | $22.00 | 1,532 | — | — |
| 2014-12-01 | $22.25 | $22.25 | 902 | — | — |
| 2014-11-28 | $22.50 | $22.50 | 654 | — | — |
| 2014-11-26 | $21.50 | $21.50 | 1,012 | — | — |
| 2014-11-25 | $20.50 | $20.50 | 1,314 | — | — |
| 2014-11-24 | $19.50 | $19.50 | 1,270 | — | — |
| 2014-11-21 | $20.50 | $20.50 | 398 | — | — |
| 2014-11-20 | $20.50 | $20.50 | 782 | — | — |
| 2014-11-19 | $21.50 | $21.50 | 1,580 | — | — |
| 2014-11-18 | $21.00 | $21.00 | 1,700 | — | — |
| 2014-11-17 | $21.50 | $21.50 | 1,112 | — | — |
| 2014-11-14 | $21.50 | $21.50 | 222 | — | — |
| 2014-11-13 | $21.00 | $21.00 | 364 | — | — |
| 2014-11-12 | $21.50 | $21.50 | 272 | — | — |
| 2014-11-11 | $22.00 | $22.00 | 2,868 | — | — |
| 2014-11-10 | $22.50 | $22.50 | 504 | — | — |
| 2014-11-07 | $22.50 | $22.50 | 628 | — | — |
| 2014-11-06 | $22.50 | $22.50 | 374 | — | — |
| 2014-11-05 | $22.50 | $22.50 | 1,292 | — | — |
| 2014-11-04 | $23.50 | $23.50 | 600 | — | — |
| 2014-11-03 | $23.50 | $23.50 | 1,094 | — | — |
| 2014-10-31 | $24.00 | $24.00 | 336 | — | — |
| 2014-10-30 | $24.50 | $24.50 | 186 | — | — |
| 2014-10-29 | $23.00 | $23.00 | 922 | — | — |
| 2014-10-28 | $24.00 | $24.00 | 1,014 | — | — |
| 2014-10-27 | $23.50 | $23.50 | 682 | — | — |
| 2014-10-24 | $23.50 | $23.50 | 2,248 | — | — |
| 2014-10-23 | $26.00 | $26.00 | 358 | — | — |
| 2014-10-22 | $24.50 | $24.50 | 598 | — | — |
| 2014-10-21 | $26.00 | $26.00 | 1,264 | — | — |
| 2014-10-20 | $24.00 | $24.00 | 1,942 | — | — |
| 2014-10-17 | $26.00 | $26.00 | 258 | — | — |
| 2014-10-16 | $26.00 | $26.00 | 330 | — | — |
| 2014-10-15 | $26.50 | $26.50 | 2,134 | — | — |
| 2014-10-14 | $26.00 | $26.00 | 968 | — | — |
| 2014-10-13 | $26.00 | $26.00 | 358 | — | — |
| 2014-10-10 | $26.50 | $26.50 | 1,002 | — | — |
| 2014-10-09 | $26.50 | $26.50 | 732 | — | — |
| 2014-10-08 | $26.00 | $26.00 | 448 | — | — |
| 2014-10-07 | $27.50 | $27.50 | 548 | — | — |
| 2014-10-06 | $28.00 | $28.00 | 602 | — | — |
| 2014-10-03 | $29.00 | $29.00 | 1,088 | — | — |
| 2014-10-02 | $30.00 | $30.00 | 630 | — | — |
| 2014-10-01 | $28.00 | $28.00 | 876 | — | — |
| 2014-09-30 | $30.00 | $30.00 | 226 | — | — |
| 2014-09-29 | $29.50 | $29.50 | 466 | — | — |
| 2014-09-26 | $30.00 | $30.00 | 792 | — | — |
| 2014-09-25 | $29.00 | $29.00 | 252 | — | — |
| 2014-09-24 | $29.00 | $29.00 | 318 | — | — |
| 2014-09-23 | $29.50 | $29.50 | 278 | — | — |
| 2014-09-22 | $30.00 | $30.00 | 140 | — | — |
| 2014-09-19 | $30.00 | $30.00 | 1,064 | — | — |
| 2014-09-18 | $28.00 | $28.00 | 980 | — | — |
| 2014-09-17 | $29.50 | $29.50 | 1,426 | — | — |
| 2014-09-16 | $30.00 | $30.00 | 1,960 | — | — |
| 2014-09-15 | $32.00 | $32.00 | 3,530 | — | — |
| 2014-09-12 | $34.00 | $34.00 | 1,046 | — | — |
| 2014-09-11 | $35.00 | $35.00 | 322 | — | — |
| 2014-09-10 | $33.50 | $33.50 | 2,574 | — | — |
| 2014-09-09 | $35.00 | $35.00 | 2,676 | — | — |
| 2014-09-08 | $35.00 | $35.00 | 4,442 | — | — |
| 2014-09-05 | $33.00 | $33.00 | 2,102 | — | — |
| 2014-09-04 | $31.00 | $31.00 | 4,388 | — | — |
| 2014-09-03 | $31.50 | $31.50 | 554 | — | — |
| 2014-09-02 | $32.50 | $32.50 | 592 | — | — |
| 2014-08-29 | $32.50 | $32.50 | 1,960 | — | — |
| 2014-08-28 | $32.50 | $32.50 | 2,110 | — | — |
| 2014-08-27 | $32.60 | $32.60 | 2,598 | — | — |
| 2014-08-26 | $35.00 | $35.00 | 4,710 | — | — |
| 2014-08-25 | $34.25 | $34.25 | 2,976 | — | — |
| 2014-08-22 | $29.00 | $29.00 | 2,242 | — | — |
| 2014-08-21 | $26.50 | $26.50 | 584 | — | — |
| 2014-08-20 | $27.00 | $27.00 | 1,114 | — | — |
| 2014-08-19 | $27.00 | $27.00 | 610 | — | — |
| 2014-08-18 | $26.80 | $26.80 | 4,660 | — | — |
| 2014-08-15 | $24.50 | $24.50 | 972 | — | — |
| 2014-08-14 | $25.00 | $25.00 | 164 | — | — |
| 2014-08-13 | $25.00 | $25.00 | 1,096 | — | — |
| 2014-08-12 | $25.00 | $25.00 | 972 | — | — |
| 2014-08-11 | $25.50 | $25.50 | 528 | — | — |
| 2014-08-08 | $25.50 | $25.50 | 254 | — | — |
| 2014-08-07 | $25.00 | $25.00 | 524 | — | — |
| 2014-08-06 | $25.50 | $25.50 | 342 | — | — |
| 2014-08-05 | $25.00 | $25.00 | 2,298 | — | — |
| 2014-08-04 | $25.00 | $25.00 | 9,422 | — | — |
| 2014-08-01 | $25.00 | $25.00 | 1,216 | — | — |
| 2014-07-31 | $27.45 | $27.45 | 2,138 | — | — |
| 2014-07-30 | $26.00 | $26.00 | 5,132 | — | — |
| 2014-07-29 | $24.50 | $24.50 | 9,080 | — | — |
| 2014-07-28 | $31.00 | $31.00 | 2,318 | — | — |
| 2014-07-25 | $33.00 | $33.00 | 2,718 | — | — |
| 2014-07-24 | $33.00 | $33.00 | 590 | — | — |
| 2014-07-23 | $33.50 | $33.50 | 814 | — | — |
| 2014-07-22 | $34.50 | $34.50 | 516 | — | — |
| 2014-07-21 | $33.00 | $33.00 | 410 | — | — |
| 2014-07-18 | $34.00 | $34.00 | 1,118 | — | — |
| 2014-07-17 | $32.50 | $32.50 | 2,058 | — | — |
| 2014-07-16 | $32.50 | $32.50 | 1,312 | — | — |
| 2014-07-15 | $34.00 | $34.00 | 876 | — | — |
| 2014-07-14 | $32.50 | $32.50 | 1,898 | — | — |
| 2014-07-11 | $34.00 | $34.00 | 766 | — | — |
| 2014-07-10 | $32.50 | $32.50 | 4,760 | — | — |
| 2014-07-09 | $34.50 | $34.50 | 3,536 | — | — |
| 2014-07-08 | $34.00 | $34.00 | 5,824 | — | — |
| 2014-07-07 | $36.50 | $36.50 | 4,464 | — | — |
| 2014-07-03 | $39.50 | $39.50 | 4,050 | — | — |
| 2014-07-02 | $39.00 | $39.00 | 7,992 | — | — |
| 2014-07-01 | $41.00 | $41.00 | 1,630 | — | — |
| 2014-06-30 | $40.50 | $40.50 | 2,538 | — | — |
| 2014-06-27 | $41.55 | $41.55 | 2,890 | — | — |
| 2014-06-26 | $42.50 | $42.50 | 5,690 | — | — |
| 2014-06-25 | $44.50 | $44.50 | 2,124 | — | — |
| 2014-06-24 | $45.50 | $45.50 | 2,628 | — | — |
| 2014-06-23 | $47.50 | $47.50 | 844 | — | — |
| 2014-06-20 | $47.50 | $47.50 | 2,274 | — | — |
| 2014-06-19 | $47.00 | $47.00 | 11,964 | — | — |
| 2014-06-18 | $44.00 | $44.00 | 1,454 | — | — |
| 2014-06-17 | $44.50 | $44.50 | 542 | — | — |
| 2014-06-16 | $42.50 | $42.50 | 1,638 | — | — |
| 2014-06-13 | $44.50 | $44.50 | 548 | — | — |
| 2014-06-12 | $42.50 | $42.50 | 1,660 | — | — |
| 2014-06-11 | $44.00 | $44.00 | 558 | — | — |
| 2014-06-10 | $44.00 | $44.00 | 954 | — | — |
| 2014-06-09 | $45.00 | $45.00 | 504 | — | — |
| 2014-06-06 | $47.00 | $47.00 | 206 | — | — |
| 2014-06-05 | $46.00 | $46.00 | 348 | — | — |
| 2014-06-04 | $45.50 | $45.50 | 144 | — | — |
| 2014-06-03 | $44.00 | $44.00 | 252 | — | — |
| 2014-06-02 | $45.00 | $45.00 | 126 | — | — |
| 2014-05-30 | $46.50 | $46.50 | 176 | — | — |
| 2014-05-29 | $45.00 | $45.00 | 482 | — | — |
| 2014-05-28 | $45.00 | $45.00 | 796 | — | — |
| 2014-05-27 | $44.50 | $44.50 | 530 | — | — |
| 2014-05-23 | $47.00 | $47.00 | 234 | — | — |
| 2014-05-22 | $47.00 | $47.00 | 1,480 | — | — |
| 2014-05-21 | $47.50 | $47.50 | 108 | — | — |
| 2014-05-20 | $45.50 | $45.50 | 702 | — | — |
| 2014-05-19 | $46.50 | $46.50 | 336 | — | — |
| 2014-05-16 | $48.00 | $48.00 | 164 | — | — |
| 2014-05-15 | $46.50 | $46.50 | 312 | — | — |
| 2014-05-14 | $45.00 | $45.00 | 904 | — | — |
| 2014-05-13 | $47.50 | $47.50 | 798 | — | — |
| 2014-05-12 | $48.50 | $48.50 | 1,604 | — | — |
| 2014-05-09 | $47.50 | $47.50 | 1,146 | — | — |
| 2014-05-08 | $47.50 | $47.50 | 1,468 | — | — |
| 2014-05-07 | $50.50 | $50.50 | 228 | — | — |
| 2014-05-06 | $49.00 | $49.00 | 846 | — | — |
| 2014-05-05 | $48.50 | $48.50 | 406 | — | — |
| 2014-05-02 | $51.00 | $51.00 | 210 | — | — |
| 2014-05-01 | $51.00 | $51.00 | 26 | — | — |
| 2014-04-30 | $50.00 | $50.00 | 160 | — | — |
| 2014-04-29 | $50.00 | $50.00 | 312 | — | — |
| 2014-04-28 | $55.00 | $55.00 | 1,290 | — | — |
| 2014-04-25 | $52.00 | $52.00 | 208 | — | — |
| 2014-04-24 | $52.50 | $52.50 | 288 | — | — |
| 2014-04-23 | $53.50 | $53.50 | 1,028 | — | — |
| 2014-04-22 | $52.50 | $52.50 | 1,144 | — | — |
| 2014-04-21 | $47.50 | $47.50 | 680 | — | — |
| 2014-04-17 | $50.00 | $50.00 | 324 | — | — |
| 2014-04-16 | $47.50 | $47.50 | 624 | — | — |
| 2014-04-15 | $52.50 | $52.50 | 328 | — | — |
| 2014-04-14 | $53.00 | $53.00 | 994 | — | — |
| 2014-04-11 | $51.00 | $51.00 | 1,368 | — | — |
| 2014-04-10 | $49.00 | $49.00 | 1,654 | — | — |
| 2014-04-09 | $55.00 | $55.00 | 4,500 | — | — |
| 2014-04-08 | $49.00 | $49.00 | 6,920 | — | — |
| 2014-04-07 | $40.50 | $40.50 | 938 | — | — |
| 2014-04-04 | $39.00 | $39.00 | 556 | — | — |
| 2014-04-03 | $40.00 | $40.00 | 450 | — | — |
| 2014-04-02 | $40.00 | $40.00 | 750 | — | — |
| 2014-04-01 | $40.00 | $40.00 | 1,968 | — | — |
| 2014-03-31 | $39.00 | $39.00 | 1,588 | — | — |
| 2014-03-28 | $40.00 | $40.00 | 1,978 | — | — |
| 2014-03-27 | $44.50 | $44.50 | 546 | — | — |
| 2014-03-26 | $46.00 | $46.00 | 726 | — | — |
| 2014-03-25 | $45.00 | $45.00 | 2,674 | — | — |
| 2014-03-24 | $45.50 | $45.50 | 2,722 | — | — |
| 2014-03-21 | $49.00 | $49.00 | 566 | — | — |
| 2014-03-20 | $49.50 | $49.50 | 2,072 | — | — |
| 2014-03-19 | $46.50 | $46.50 | 8,116 | — | — |
| 2014-03-18 | $54.50 | $54.50 | 706 | — | — |
| 2014-03-17 | $56.00 | $56.00 | 534 | — | — |
| 2014-03-14 | $56.00 | $56.00 | 298 | — | — |
| 2014-03-13 | $56.50 | $56.50 | 836 | — | — |
| 2014-03-12 | $59.00 | $59.00 | 404 | — | — |
| 2014-03-11 | $56.50 | $56.50 | 910 | — | — |
| 2014-03-10 | $57.50 | $57.50 | 636 | — | — |
| 2014-03-07 | $59.50 | $59.50 | 432 | — | — |
| 2014-03-06 | $57.50 | $57.50 | 900 | — | — |
| 2014-03-05 | $57.00 | $57.00 | 894 | — | — |
| 2014-03-04 | $59.00 | $59.00 | 5,184 | — | — |
| 2014-03-03 | $59.00 | $59.00 | 668 | — | — |
| 2014-02-28 | $59.50 | $59.50 | 1,088 | — | — |
| 2014-02-27 | $60.50 | $60.50 | 524 | — | — |
| 2014-02-26 | $59.00 | $59.00 | 1,898 | — | — |
| 2014-02-25 | $60.50 | $60.50 | 1,128 | — | — |
| 2014-02-24 | $59.00 | $59.00 | 1,316 | — | — |
| 2014-02-21 | $59.50 | $59.50 | 390 | — | — |
| 2014-02-20 | $59.00 | $59.00 | 692 | — | — |
| 2014-02-19 | $59.50 | $59.50 | 1,194 | — | — |
| 2014-02-18 | $61.50 | $61.50 | 1,184 | — | — |
| 2014-02-14 | $61.50 | $61.50 | 746 | — | — |
| 2014-02-13 | $62.50 | $62.50 | 468 | — | — |
| 2014-02-12 | $61.50 | $61.50 | 434 | — | — |
| 2014-02-11 | $61.50 | $61.50 | 642 | — | — |
| 2014-02-10 | $66.00 | $66.00 | 4,426 | — | — |
| 2014-02-07 | $68.00 | $68.00 | 8,040 | — | — |
| 2014-02-06 | $64.00 | $64.00 | 708 | — | — |
| 2014-02-05 | $60.50 | $60.50 | 550 | — | — |
| 2014-02-04 | $58.50 | $58.50 | 680 | — | — |
| 2014-02-03 | $57.50 | $57.50 | 2,132 | — | — |
| 2014-01-31 | $61.00 | $61.00 | 840 | — | — |
| 2014-01-30 | $60.00 | $60.00 | 1,558 | — | — |
| 2014-01-29 | $60.00 | $60.00 | 1,222 | — | — |
| 2014-01-28 | $63.00 | $63.00 | 618 | — | — |
| 2014-01-27 | $65.50 | $65.50 | 1,068 | — | — |
| 2014-01-24 | $64.50 | $64.50 | 1,558 | — | — |
| 2014-01-23 | $63.50 | $63.50 | 2,272 | — | — |
| 2014-01-22 | $66.50 | $66.50 | 2,244 | — | — |
| 2014-01-21 | $64.50 | $64.50 | 1,542 | — | — |
| 2014-01-17 | $68.00 | $68.00 | 1,848 | — | — |
| 2014-01-16 | $70.00 | $70.00 | 9,618 | — | — |
| 2014-01-15 | $60.00 | $60.00 | 5,372 | — | — |
| 2014-01-14 | $65.00 | $65.00 | 1,984 | — | — |
| 2014-01-13 | $68.00 | $68.00 | 1,768 | — | — |
| 2014-01-10 | $71.50 | $71.50 | 896 | — | — |
| 2014-01-09 | $68.00 | $68.00 | 898 | — | — |
| 2014-01-08 | $63.00 | $63.00 | 478 | — | — |
| 2014-01-07 | $62.50 | $62.50 | 736 | — | — |
| 2014-01-06 | $61.50 | $61.50 | 474 | — | — |
| 2014-01-03 | $63.00 | $63.00 | 664 | — | — |
| 2014-01-02 | $62.50 | $62.50 | 1,248 | — | — |