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
- 2007-02-13 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 | $37.50 | $37.50 | 1,210 | — | — |
| 2014-12-30 | $37.50 | $37.50 | 160 | — | — |
| 2014-12-29 | $35.00 | $35.00 | 270 | — | — |
| 2014-12-26 | $37.10 | $37.10 | 490 | — | — |
| 2014-12-24 | $37.50 | $37.50 | 1,770 | — | — |
| 2014-12-23 | $34.50 | $34.50 | 2,310 | — | — |
| 2014-12-22 | $34.00 | $34.00 | 1,510 | — | — |
| 2014-12-19 | $37.50 | $37.50 | 370 | — | — |
| 2014-12-18 | $36.70 | $36.70 | 870 | — | — |
| 2014-12-17 | $35.90 | $35.90 | 90 | — | — |
| 2014-12-16 | $35.30 | $35.30 | 1,440 | — | — |
| 2014-12-15 | $37.40 | $37.40 | 70 | — | — |
| 2014-12-12 | $37.50 | $37.50 | 310 | — | — |
| 2014-12-11 | $37.50 | $37.50 | 70 | — | — |
| 2014-12-10 | $37.00 | $37.00 | 2,080 | — | — |
| 2014-12-09 | $38.00 | $38.00 | 250 | — | — |
| 2014-12-08 | $38.50 | $38.50 | 10 | — | — |
| 2014-12-05 | $38.50 | $38.50 | 210 | — | — |
| 2014-12-04 | $38.50 | $38.50 | 420 | — | — |
| 2014-12-03 | $38.00 | $38.00 | 190 | — | — |
| 2014-12-02 | $39.00 | $39.00 | 220 | — | — |
| 2014-12-01 | $39.00 | $39.00 | 80 | — | — |
| 2014-11-28 | $39.20 | $39.20 | 1,000 | — | — |
| 2014-11-26 | $38.00 | $38.00 | 0 | — | — |
| 2014-11-25 | $38.00 | $38.00 | 390 | — | — |
| 2014-11-24 | $38.00 | $38.00 | 60 | — | — |
| 2014-11-21 | $37.90 | $37.90 | 1,450 | — | — |
| 2014-11-20 | $39.80 | $39.80 | 120 | — | — |
| 2014-11-19 | $40.50 | $40.50 | 340 | — | — |
| 2014-11-18 | $40.00 | $40.00 | 2,100 | — | — |
| 2014-11-17 | $41.00 | $41.00 | 600 | — | — |
| 2014-11-14 | $40.70 | $40.70 | 10 | — | — |
| 2014-11-13 | $40.70 | $40.70 | 630 | — | — |
| 2014-11-12 | $40.00 | $40.00 | 0 | — | — |
| 2014-11-11 | $40.00 | $40.00 | 200 | — | — |
| 2014-11-10 | $40.00 | $40.00 | 410 | — | — |
| 2014-11-07 | $40.00 | $40.00 | 0 | — | — |
| 2014-11-06 | $40.00 | $40.00 | 20 | — | — |
| 2014-11-05 | $40.00 | $40.00 | 850 | — | — |
| 2014-11-04 | $41.00 | $41.00 | 0 | — | — |
| 2014-11-03 | $41.00 | $41.00 | 150 | — | — |
| 2014-10-31 | $41.00 | $41.00 | 2,020 | — | — |
| 2014-10-30 | $35.00 | $35.00 | 1,190 | — | — |
| 2014-10-29 | $37.60 | $37.60 | 140 | — | — |
| 2014-10-28 | $38.00 | $38.00 | 1,650 | — | — |
| 2014-10-27 | $38.60 | $38.60 | 980 | — | — |
| 2014-10-24 | $37.70 | $37.70 | 680 | — | — |
| 2014-10-23 | $41.50 | $41.50 | 90 | — | — |
| 2014-10-22 | $40.10 | $40.10 | 70 | — | — |
| 2014-10-21 | $42.40 | $42.40 | 560 | — | — |
| 2014-10-20 | $42.40 | $42.40 | 230 | — | — |
| 2014-10-17 | $42.00 | $42.00 | 300 | — | — |
| 2014-10-16 | $41.90 | $41.90 | 20 | — | — |
| 2014-10-15 | $40.00 | $40.00 | 420 | — | — |
| 2014-10-14 | $41.50 | $41.50 | 400 | — | — |
| 2014-10-13 | $40.00 | $40.00 | 270 | — | — |
| 2014-10-10 | $42.50 | $42.50 | 160 | — | — |
| 2014-10-09 | $42.50 | $42.50 | 5,210 | — | — |
| 2014-10-08 | $41.00 | $41.00 | 560 | — | — |
| 2014-10-07 | $38.00 | $38.00 | 790 | — | — |
| 2014-10-06 | $42.10 | $42.10 | 300 | — | — |
| 2014-10-03 | $40.00 | $40.00 | 280 | — | — |
| 2014-10-02 | $39.10 | $39.10 | 130 | — | — |
| 2014-10-01 | $39.00 | $39.00 | 30 | — | — |
| 2014-09-30 | $38.50 | $38.50 | 220 | — | — |
| 2014-09-29 | $39.10 | $39.10 | 450 | — | — |
| 2014-09-26 | $37.70 | $37.70 | 560 | — | — |
| 2014-09-25 | $40.00 | $40.00 | 310 | — | — |
| 2014-09-24 | $41.50 | $41.50 | 980 | — | — |
| 2014-09-23 | $42.00 | $42.00 | 950 | — | — |
| 2014-09-22 | $42.00 | $42.00 | 40 | — | — |
| 2014-09-19 | $42.00 | $42.00 | 130 | — | — |
| 2014-09-18 | $41.10 | $41.10 | 1,110 | — | — |
| 2014-09-17 | $38.10 | $38.10 | 750 | — | — |
| 2014-09-16 | $42.80 | $42.80 | 330 | — | — |
| 2014-09-15 | $42.50 | $42.50 | 1,210 | — | — |
| 2014-09-12 | $42.50 | $42.50 | 1,320 | — | — |
| 2014-09-11 | $40.00 | $40.00 | 310 | — | — |
| 2014-09-10 | $40.10 | $40.10 | 290 | — | — |
| 2014-09-09 | $42.50 | $42.50 | 1,710 | — | — |
| 2014-09-08 | $40.00 | $40.00 | 130 | — | — |
| 2014-09-05 | $42.50 | $42.50 | 250 | — | — |
| 2014-09-04 | $41.00 | $41.00 | 50 | — | — |
| 2014-09-03 | $42.50 | $42.50 | 140 | — | — |
| 2014-09-02 | $43.00 | $43.00 | 450 | — | — |
| 2014-08-29 | $43.80 | $43.80 | 1,920 | — | — |
| 2014-08-28 | $42.00 | $42.00 | 1,010 | — | — |
| 2014-08-27 | $43.00 | $43.00 | 270 | — | — |
| 2014-08-26 | $43.80 | $43.80 | 500 | — | — |
| 2014-08-25 | $43.00 | $43.00 | 200 | — | — |
| 2014-08-22 | $41.00 | $41.00 | 520 | — | — |
| 2014-08-21 | $43.90 | $43.90 | 1,020 | — | — |
| 2014-08-20 | $40.00 | $40.00 | 620 | — | — |
| 2014-08-19 | $40.60 | $40.60 | 70 | — | — |
| 2014-08-18 | $42.50 | $42.50 | 550 | — | — |
| 2014-08-15 | $39.50 | $39.50 | 580 | — | — |
| 2014-08-14 | $42.50 | $42.50 | 1,300 | — | — |
| 2014-08-13 | $41.00 | $41.00 | 2,340 | — | — |
| 2014-08-12 | $43.20 | $43.20 | 1,060 | — | — |
| 2014-08-11 | $43.00 | $43.00 | 570 | — | — |
| 2014-08-08 | $42.00 | $42.00 | 420 | — | — |
| 2014-08-07 | $42.80 | $42.80 | 570 | — | — |
| 2014-08-06 | $42.50 | $42.50 | 550 | — | — |
| 2014-08-05 | $41.50 | $41.50 | 1,000 | — | — |
| 2014-08-04 | $43.90 | $43.90 | 1,400 | — | — |
| 2014-08-01 | $38.50 | $38.50 | 330 | — | — |
| 2014-07-31 | $38.50 | $38.50 | 4,490 | — | — |
| 2014-07-30 | $42.50 | $42.50 | 740 | — | — |
| 2014-07-29 | $42.50 | $42.50 | 440 | — | — |
| 2014-07-28 | $42.00 | $42.00 | 1,470 | — | — |
| 2014-07-25 | $44.10 | $44.10 | 1,210 | — | — |
| 2014-07-24 | $42.50 | $42.50 | 280 | — | — |
| 2014-07-23 | $40.00 | $40.00 | 4,410 | — | — |
| 2014-07-22 | $40.00 | $40.00 | 290 | — | — |
| 2014-07-21 | $40.00 | $40.00 | 380 | — | — |
| 2014-07-18 | $40.10 | $40.10 | 930 | — | — |
| 2014-07-17 | $40.80 | $40.80 | 0 | — | — |
| 2014-07-16 | $40.80 | $40.80 | 920 | — | — |
| 2014-07-15 | $39.50 | $39.50 | 640 | — | — |
| 2014-07-14 | $42.50 | $42.50 | 570 | — | — |
| 2014-07-11 | $40.00 | $40.00 | 200 | — | — |
| 2014-07-10 | $40.00 | $40.00 | 1,100 | — | — |
| 2014-07-09 | $40.00 | $40.00 | 160 | — | — |
| 2014-07-08 | $40.00 | $40.00 | 240 | — | — |
| 2014-07-07 | $42.50 | $42.50 | 860 | — | — |
| 2014-07-03 | $43.00 | $43.00 | 90 | — | — |
| 2014-07-02 | $44.00 | $44.00 | 1,480 | — | — |
| 2014-07-01 | $44.00 | $44.00 | 760 | — | — |
| 2014-06-30 | $44.00 | $44.00 | 260 | — | — |
| 2014-06-27 | $43.50 | $43.50 | 330 | — | — |
| 2014-06-26 | $44.40 | $44.40 | 580 | — | — |
| 2014-06-25 | $44.40 | $44.40 | 390 | — | — |
| 2014-06-24 | $44.30 | $44.30 | 2,720 | — | — |
| 2014-06-23 | $44.70 | $44.70 | 3,340 | — | — |
| 2014-06-20 | $44.50 | $44.50 | 1,330 | — | — |
| 2014-06-19 | $42.10 | $42.10 | 340 | — | — |
| 2014-06-18 | $42.50 | $42.50 | 1,480 | — | — |
| 2014-06-17 | $44.00 | $44.00 | 2,150 | — | — |
| 2014-06-16 | $44.90 | $44.90 | 130 | — | — |
| 2014-06-13 | $45.00 | $45.00 | 180 | — | — |
| 2014-06-12 | $45.00 | $45.00 | 200 | — | — |
| 2014-06-11 | $45.00 | $45.00 | 640 | — | — |
| 2014-06-10 | $45.00 | $45.00 | 0 | — | — |
| 2014-06-09 | $45.00 | $45.00 | 8,760 | — | — |
| 2014-06-06 | $46.00 | $46.00 | 1,320 | — | — |
| 2014-06-05 | $46.10 | $46.10 | 190 | — | — |
| 2014-06-04 | $45.00 | $45.00 | 9,490 | — | — |
| 2014-06-03 | $46.10 | $46.10 | 160 | — | — |
| 2014-06-02 | $47.50 | $47.50 | 20 | — | — |
| 2014-05-30 | $48.00 | $48.00 | 280 | — | — |
| 2014-05-29 | $48.40 | $48.40 | 2,640 | — | — |
| 2014-05-28 | $48.50 | $48.50 | 120 | — | — |
| 2014-05-27 | $49.50 | $49.50 | 1,170 | — | — |
| 2014-05-23 | $49.50 | $49.50 | 860 | — | — |
| 2014-05-22 | $49.00 | $49.00 | 1,100 | — | — |
| 2014-05-21 | $49.50 | $49.50 | 430 | — | — |
| 2014-05-20 | $51.00 | $51.00 | 1,120 | — | — |
| 2014-05-19 | $54.50 | $54.50 | 410 | — | — |
| 2014-05-16 | $59.50 | $59.50 | 1,070 | — | — |
| 2014-05-15 | $67.50 | $67.50 | 1,670 | — | — |
| 2014-05-14 | $61.50 | $61.50 | 980 | — | — |
| 2014-05-13 | $54.40 | $54.40 | 400 | — | — |
| 2014-05-12 | $53.00 | $53.00 | 1,160 | — | — |
| 2014-05-09 | $46.00 | $46.00 | 100 | — | — |
| 2014-05-08 | $48.50 | $48.50 | 320 | — | — |
| 2014-05-07 | $48.50 | $48.50 | 150 | — | — |
| 2014-05-06 | $49.90 | $49.90 | 410 | — | — |
| 2014-05-05 | $45.10 | $45.10 | 1,300 | — | — |
| 2014-05-02 | $47.00 | $47.00 | 1,580 | — | — |
| 2014-05-01 | $48.00 | $48.00 | 1,070 | — | — |
| 2014-04-30 | $49.90 | $49.90 | 200 | — | — |
| 2014-04-29 | $52.50 | $52.50 | 2,670 | — | — |
| 2014-04-28 | $52.00 | $52.00 | 1,140 | — | — |
| 2014-04-25 | $59.00 | $59.00 | 110 | — | — |
| 2014-04-24 | $60.00 | $60.00 | 80 | — | — |
| 2014-04-23 | $60.00 | $60.00 | 450 | — | — |
| 2014-04-22 | $61.00 | $61.00 | 290 | — | — |
| 2014-04-21 | $61.50 | $61.50 | 230 | — | — |
| 2014-04-17 | $62.50 | $62.50 | 250 | — | — |
| 2014-04-16 | $62.50 | $62.50 | 260 | — | — |
| 2014-04-15 | $59.00 | $59.00 | 340 | — | — |
| 2014-04-14 | $62.00 | $62.00 | 60 | — | — |
| 2014-04-11 | $62.00 | $62.00 | 260 | — | — |
| 2014-04-10 | $68.00 | $68.00 | 100 | — | — |
| 2014-04-09 | $68.00 | $68.00 | 60 | — | — |
| 2014-04-08 | $67.50 | $67.50 | 130 | — | — |
| 2014-04-07 | $65.00 | $65.00 | 640 | — | — |
| 2014-04-04 | $72.50 | $72.50 | 150 | — | — |
| 2014-04-03 | $71.00 | $71.00 | 280 | — | — |
| 2014-04-02 | $80.00 | $80.00 | 70 | — | — |
| 2014-04-01 | $83.00 | $83.00 | 290 | — | — |
| 2014-03-31 | $85.00 | $85.00 | 560 | — | — |
| 2014-03-28 | $77.00 | $77.00 | 3,200 | — | — |
| 2014-03-27 | $74.50 | $74.50 | 1,610 | — | — |
| 2014-03-26 | $84.00 | $84.00 | 450 | — | — |
| 2014-03-25 | $84.10 | $84.10 | 1,230 | — | — |
| 2014-03-24 | $97.00 | $97.00 | 130 | — | — |
| 2014-03-21 | $105.00 | $105.00 | 120 | — | — |
| 2014-03-20 | $105.00 | $105.00 | 1,390 | — | — |
| 2014-03-19 | $97.50 | $97.50 | 1,090 | — | — |
| 2014-03-18 | $116.00 | $116.00 | 940 | — | — |
| 2014-03-17 | $119.50 | $119.50 | 260 | — | — |
| 2014-03-14 | $120.00 | $120.00 | 2,520 | — | — |
| 2014-03-13 | $119.40 | $119.40 | 210 | — | — |
| 2014-03-12 | $120.00 | $120.00 | 700 | — | — |
| 2014-03-11 | $119.50 | $119.50 | 420 | — | — |
| 2014-03-10 | $120.00 | $120.00 | 1,290 | — | — |
| 2014-03-07 | $120.00 | $120.00 | 170 | — | — |
| 2014-03-06 | $118.50 | $118.50 | 340 | — | — |
| 2014-03-05 | $118.50 | $118.50 | 120 | — | — |
| 2014-03-04 | $117.50 | $117.50 | 360 | — | — |
| 2014-03-03 | $116.50 | $116.50 | 120 | — | — |
| 2014-02-28 | $117.00 | $117.00 | 600 | — | — |
| 2014-02-27 | $112.00 | $112.00 | 280 | — | — |
| 2014-02-26 | $115.00 | $115.00 | 80 | — | — |
| 2014-02-25 | $118.50 | $118.50 | 220 | — | — |
| 2014-02-24 | $115.60 | $115.60 | 180 | — | — |
| 2014-02-21 | $120.00 | $120.00 | 0 | — | — |
| 2014-02-20 | $120.00 | $120.00 | 280 | — | — |
| 2014-02-19 | $121.00 | $121.00 | 230 | — | — |
| 2014-02-18 | $120.00 | $120.00 | 290 | — | — |
| 2014-02-14 | $120.50 | $120.50 | 1,030 | — | — |
| 2014-02-13 | $120.00 | $120.00 | 110 | — | — |
| 2014-02-12 | $120.00 | $120.00 | 480 | — | — |
| 2014-02-11 | $119.00 | $119.00 | 760 | — | — |
| 2014-02-10 | $110.50 | $110.50 | 640 | — | — |
| 2014-02-07 | $108.90 | $108.90 | 180 | — | — |
| 2014-02-06 | $109.50 | $109.50 | 830 | — | — |
| 2014-02-05 | $117.00 | $117.00 | 1,490 | — | — |
| 2014-02-04 | $122.60 | $122.60 | 710 | — | — |
| 2014-02-03 | $122.00 | $122.00 | 840 | — | — |
| 2014-01-31 | $135.00 | $135.00 | 130 | — | — |
| 2014-01-30 | $131.00 | $131.00 | 60 | — | — |
| 2014-01-29 | $136.00 | $136.00 | 930 | — | — |
| 2014-01-28 | $143.50 | $143.50 | 440 | — | — |
| 2014-01-27 | $143.50 | $143.50 | 2,360 | — | — |
| 2014-01-24 | $147.00 | $147.00 | 2,590 | — | — |
| 2014-01-23 | $155.00 | $155.00 | 1,510 | — | — |
| 2014-01-22 | $150.00 | $150.00 | 4,030 | — | — |
| 2014-01-21 | $123.00 | $123.00 | 4,090 | — | — |
| 2014-01-17 | $93.00 | $93.00 | 3,210 | — | — |
| 2014-01-16 | $84.50 | $84.50 | 1,900 | — | — |
| 2014-01-15 | $73.00 | $73.00 | 960 | — | — |
| 2014-01-14 | $82.50 | $82.50 | 1,220 | — | — |
| 2014-01-13 | $84.50 | $84.50 | 1,330 | — | — |
| 2014-01-10 | $77.50 | $77.50 | 2,560 | — | — |
| 2014-01-09 | $62.00 | $62.00 | 1,980 | — | — |
| 2014-01-08 | $70.50 | $70.50 | 1,130 | — | — |
| 2014-01-07 | $72.50 | $72.50 | 6,950 | — | — |
| 2014-01-06 | $50.60 | $50.60 | 8,410 | — | — |
| 2014-01-03 | $34.00 | $34.00 | 1,000 | — | — |
| 2014-01-02 | $34.00 | $34.00 | 880 | — | — |