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
- 2012-05-22 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 | $33.20 | $33.20 | 3,935 | — | — |
| 2014-12-30 | $34.00 | $34.00 | 1,895 | — | — |
| 2014-12-29 | $36.00 | $36.00 | 2,760 | — | — |
| 2014-12-26 | $34.80 | $34.80 | 1,555 | — | — |
| 2014-12-24 | $36.40 | $36.40 | 1,763 | — | — |
| 2014-12-23 | $36.40 | $36.40 | 3,623 | — | — |
| 2014-12-22 | $36.80 | $36.80 | 2,920 | — | — |
| 2014-12-19 | $37.20 | $37.20 | 5,513 | — | — |
| 2014-12-18 | $34.40 | $34.40 | 1,103 | — | — |
| 2014-12-17 | $32.80 | $32.80 | 285 | — | — |
| 2014-12-16 | $31.60 | $31.60 | 2,530 | — | — |
| 2014-12-15 | $31.20 | $31.20 | 825 | — | — |
| 2014-12-12 | $30.80 | $30.80 | 5,270 | — | — |
| 2014-12-11 | $32.40 | $32.40 | 1,065 | — | — |
| 2014-12-10 | $34.40 | $34.40 | 1,028 | — | — |
| 2014-12-09 | $35.60 | $35.60 | 450 | — | — |
| 2014-12-08 | $36.00 | $36.00 | 2,875 | — | — |
| 2014-12-05 | $36.40 | $36.40 | 1,858 | — | — |
| 2014-12-04 | $36.40 | $36.40 | 160 | — | — |
| 2014-12-03 | $36.80 | $36.80 | 1,333 | — | — |
| 2014-12-02 | $37.60 | $37.60 | 2,298 | — | — |
| 2014-12-01 | $37.60 | $37.60 | 1,485 | — | — |
| 2014-11-28 | $36.80 | $36.80 | 933 | — | — |
| 2014-11-26 | $38.00 | $38.00 | 215 | — | — |
| 2014-11-25 | $38.00 | $38.00 | 1,380 | — | — |
| 2014-11-24 | $37.20 | $37.20 | 2,338 | — | — |
| 2014-11-21 | $36.80 | $36.80 | 1,380 | — | — |
| 2014-11-20 | $36.80 | $36.80 | 725 | — | — |
| 2014-11-19 | $36.80 | $36.80 | 425 | — | — |
| 2014-11-18 | $36.80 | $36.80 | 378 | — | — |
| 2014-11-17 | $37.60 | $37.60 | 895 | — | — |
| 2014-11-14 | $38.00 | $38.00 | 385 | — | — |
| 2014-11-13 | $37.60 | $37.60 | 775 | — | — |
| 2014-11-12 | $37.60 | $37.60 | 445 | — | — |
| 2014-11-11 | $40.00 | $40.00 | 513 | — | — |
| 2014-11-10 | $39.60 | $39.60 | 418 | — | — |
| 2014-11-07 | $37.60 | $37.60 | 560 | — | — |
| 2014-11-06 | $37.20 | $37.20 | 1,138 | — | — |
| 2014-11-05 | $39.20 | $39.20 | 1,528 | — | — |
| 2014-11-04 | $40.00 | $40.00 | 2,683 | — | — |
| 2014-11-03 | $41.60 | $41.60 | 643 | — | — |
| 2014-10-31 | $42.40 | $42.40 | 135 | — | — |
| 2014-10-30 | $42.00 | $42.00 | 175 | — | — |
| 2014-10-29 | $41.20 | $41.20 | 325 | — | — |
| 2014-10-28 | $41.20 | $41.20 | 933 | — | — |
| 2014-10-27 | $42.00 | $42.00 | 160 | — | — |
| 2014-10-24 | $42.00 | $42.00 | 295 | — | — |
| 2014-10-23 | $42.00 | $42.00 | 853 | — | — |
| 2014-10-22 | $41.60 | $41.60 | 1,228 | — | — |
| 2014-10-21 | $42.80 | $42.80 | 2,553 | — | — |
| 2014-10-20 | $42.00 | $42.00 | 603 | — | — |
| 2014-10-17 | $43.60 | $43.60 | 1,040 | — | — |
| 2014-10-16 | $43.20 | $43.20 | 1,193 | — | — |
| 2014-10-15 | $44.00 | $44.00 | 1,068 | — | — |
| 2014-10-14 | $44.00 | $44.00 | 358 | — | — |
| 2014-10-13 | $44.00 | $44.00 | 1,728 | — | — |
| 2014-10-10 | $45.60 | $45.60 | 858 | — | — |
| 2014-10-09 | $43.20 | $43.20 | 1,998 | — | — |
| 2014-10-08 | $45.20 | $45.20 | 3,320 | — | — |
| 2014-10-07 | $45.20 | $45.20 | 248 | — | — |
| 2014-10-06 | $45.60 | $45.60 | 3,053 | — | — |
| 2014-10-03 | $50.40 | $50.40 | 2,373 | — | — |
| 2014-10-02 | $50.00 | $50.00 | 895 | — | — |
| 2014-10-01 | $48.40 | $48.40 | 883 | — | — |
| 2014-09-30 | $48.00 | $48.00 | 440 | — | — |
| 2014-09-29 | $50.00 | $50.00 | 845 | — | — |
| 2014-09-26 | $50.80 | $50.80 | 558 | — | — |
| 2014-09-25 | $50.00 | $50.00 | 270 | — | — |
| 2014-09-24 | $50.00 | $50.00 | 2,763 | — | — |
| 2014-09-23 | $49.60 | $49.60 | 2,535 | — | — |
| 2014-09-22 | $46.40 | $46.40 | 3,033 | — | — |
| 2014-09-19 | $47.60 | $47.60 | 1,610 | — | — |
| 2014-09-18 | $46.00 | $46.00 | 1,328 | — | — |
| 2014-09-17 | $43.20 | $43.20 | 965 | — | — |
| 2014-09-16 | $43.20 | $43.20 | 553 | — | — |
| 2014-09-15 | $43.20 | $43.20 | 6,320 | — | — |
| 2014-09-12 | $44.80 | $44.80 | 6,533 | — | — |
| 2014-09-11 | $43.20 | $43.20 | 13,455 | — | — |
| 2014-09-10 | $39.20 | $39.20 | 220 | — | — |
| 2014-09-09 | $38.80 | $38.80 | 600 | — | — |
| 2014-09-08 | $37.60 | $37.60 | 2,108 | — | — |
| 2014-09-05 | $39.60 | $39.60 | 85 | — | — |
| 2014-09-04 | $39.20 | $39.20 | 305 | — | — |
| 2014-09-03 | $38.40 | $38.40 | 1,125 | — | — |
| 2014-09-02 | $40.00 | $40.00 | 1,148 | — | — |
| 2014-08-29 | $40.00 | $40.00 | 843 | — | — |
| 2014-08-28 | $39.60 | $39.60 | 180 | — | — |
| 2014-08-27 | $39.20 | $39.20 | 363 | — | — |
| 2014-08-26 | $39.60 | $39.60 | 1,733 | — | — |
| 2014-08-25 | $39.20 | $39.20 | 1,385 | — | — |
| 2014-08-22 | $40.00 | $40.00 | 2,403 | — | — |
| 2014-08-21 | $40.00 | $40.00 | 550 | — | — |
| 2014-08-20 | $40.00 | $40.00 | 325 | — | — |
| 2014-08-19 | $40.00 | $40.00 | 4,963 | — | — |
| 2014-08-18 | $40.00 | $40.00 | 690 | — | — |
| 2014-08-15 | $39.20 | $39.20 | 610 | — | — |
| 2014-08-14 | $39.20 | $39.20 | 725 | — | — |
| 2014-08-13 | $40.00 | $40.00 | 663 | — | — |
| 2014-08-12 | $40.00 | $40.00 | 413 | — | — |
| 2014-08-11 | $40.80 | $40.80 | 385 | — | — |
| 2014-08-08 | $40.00 | $40.00 | 1,440 | — | — |
| 2014-08-07 | $40.00 | $40.00 | 1,393 | — | — |
| 2014-08-06 | $40.00 | $40.00 | 200 | — | — |
| 2014-08-05 | $42.00 | $42.00 | 2,088 | — | — |
| 2014-08-04 | $39.60 | $39.60 | 178 | — | — |
| 2014-08-01 | $40.00 | $40.00 | 425 | — | — |
| 2014-07-31 | $43.60 | $43.60 | 470 | — | — |
| 2014-07-30 | $43.60 | $43.60 | 393 | — | — |
| 2014-07-29 | $42.00 | $42.00 | 140 | — | — |
| 2014-07-28 | $40.40 | $40.40 | 153 | — | — |
| 2014-07-25 | $42.40 | $42.40 | 1,063 | — | — |
| 2014-07-24 | $40.80 | $40.80 | 398 | — | — |
| 2014-07-23 | $41.20 | $41.20 | 3,655 | — | — |
| 2014-07-22 | $39.20 | $39.20 | 1,033 | — | — |
| 2014-07-21 | $41.20 | $41.20 | 355 | — | — |
| 2014-07-18 | $41.20 | $41.20 | 2,638 | — | — |
| 2014-07-17 | $41.20 | $41.20 | 45 | — | — |
| 2014-07-16 | $43.60 | $43.60 | 2,140 | — | — |
| 2014-07-15 | $44.00 | $44.00 | 1,093 | — | — |
| 2014-07-14 | $43.20 | $43.20 | 533 | — | — |
| 2014-07-11 | $46.00 | $46.00 | 53 | — | — |
| 2014-07-10 | $44.40 | $44.40 | 4,258 | — | — |
| 2014-07-09 | $47.20 | $47.20 | 753 | — | — |
| 2014-07-08 | $46.00 | $46.00 | 483 | — | — |
| 2014-07-07 | $48.00 | $48.00 | 1,285 | — | — |
| 2014-07-03 | $50.40 | $50.40 | 235 | — | — |
| 2014-07-02 | $50.80 | $50.80 | 2,878 | — | — |
| 2014-07-01 | $48.00 | $48.00 | 1,385 | — | — |
| 2014-06-30 | $49.60 | $49.60 | 3,000 | — | — |
| 2014-06-27 | $44.40 | $44.40 | 3,383 | — | — |
| 2014-06-26 | $40.00 | $40.00 | 13,878 | — | — |
| 2014-06-25 | $37.20 | $37.20 | 578 | — | — |
| 2014-06-24 | $36.40 | $36.40 | 543 | — | — |
| 2014-06-23 | $36.40 | $36.40 | 1,315 | — | — |
| 2014-06-20 | $35.20 | $35.20 | 780 | — | — |
| 2014-06-19 | $34.40 | $34.40 | 3,700 | — | — |
| 2014-06-18 | $30.40 | $30.40 | 3,098 | — | — |
| 2014-06-17 | $29.60 | $29.60 | 3,820 | — | — |
| 2014-06-16 | $29.20 | $29.20 | 5,688 | — | — |
| 2014-06-13 | $29.20 | $29.20 | 4,930 | — | — |
| 2014-06-12 | $29.20 | $29.20 | 2,008 | — | — |
| 2014-06-11 | $30.80 | $30.80 | 3,523 | — | — |
| 2014-06-10 | $30.80 | $30.80 | 2,730 | — | — |
| 2014-06-09 | $28.00 | $28.00 | 2,610 | — | — |
| 2014-06-06 | $29.60 | $29.60 | 3,438 | — | — |
| 2014-06-05 | $31.60 | $31.60 | 1,530 | — | — |
| 2014-06-04 | $32.00 | $32.00 | 3,058 | — | — |
| 2014-06-03 | $32.40 | $32.40 | 1,853 | — | — |
| 2014-06-02 | $32.40 | $32.40 | 2,035 | — | — |
| 2014-05-30 | $34.00 | $34.00 | 8,920 | — | — |
| 2014-05-29 | $32.80 | $32.80 | 4,993 | — | — |
| 2014-05-28 | $35.60 | $35.60 | 1,345 | — | — |
| 2014-05-27 | $35.60 | $35.60 | 680 | — | — |
| 2014-05-23 | $35.60 | $35.60 | 628 | — | — |
| 2014-05-22 | $36.40 | $36.40 | 1,168 | — | — |
| 2014-05-21 | $36.40 | $36.40 | 755 | — | — |
| 2014-05-20 | $35.20 | $35.20 | 533 | — | — |
| 2014-05-19 | $36.40 | $36.40 | 1,913 | — | — |
| 2014-05-16 | $32.80 | $32.80 | 2,330 | — | — |
| 2014-05-15 | $34.00 | $34.00 | 8,428 | — | — |
| 2014-05-14 | $36.00 | $36.00 | 1,748 | — | — |
| 2014-05-13 | $36.80 | $36.80 | 1,035 | — | — |
| 2014-05-12 | $36.80 | $36.80 | 3,828 | — | — |
| 2014-05-09 | $36.80 | $36.80 | 12,228 | — | — |
| 2014-05-08 | $42.00 | $42.00 | 7,120 | — | — |
| 2014-05-07 | $44.00 | $44.00 | 1,965 | — | — |
| 2014-05-06 | $46.00 | $46.00 | 638 | — | — |
| 2014-05-05 | $48.00 | $48.00 | 1,575 | — | — |
| 2014-05-02 | $47.60 | $47.60 | 165 | — | — |
| 2014-05-01 | $49.20 | $49.20 | 315 | — | — |
| 2014-04-30 | $49.60 | $49.60 | 228 | — | — |
| 2014-04-29 | $50.00 | $50.00 | 275 | — | — |
| 2014-04-28 | $50.80 | $50.80 | 253 | — | — |
| 2014-04-25 | $50.80 | $50.80 | 5 | — | — |
| 2014-04-24 | $50.80 | $50.80 | 555 | — | — |
| 2014-04-23 | $50.00 | $50.00 | 490 | — | — |
| 2014-04-22 | $50.00 | $50.00 | 1,000 | — | — |
| 2014-04-21 | $50.00 | $50.00 | 973 | — | — |
| 2014-04-17 | $50.00 | $50.00 | 1,010 | — | — |
| 2014-04-16 | $49.60 | $49.60 | 300 | — | — |
| 2014-04-15 | $50.00 | $50.00 | 688 | — | — |
| 2014-04-14 | $49.60 | $49.60 | 193 | — | — |
| 2014-04-11 | $48.80 | $48.80 | 423 | — | — |
| 2014-04-10 | $50.00 | $50.00 | 300 | — | — |
| 2014-04-09 | $50.80 | $50.80 | 1,415 | — | — |
| 2014-04-08 | $50.80 | $50.80 | 38 | — | — |
| 2014-04-07 | $50.00 | $50.00 | 463 | — | — |
| 2014-04-04 | $50.80 | $50.80 | 1,233 | — | — |
| 2014-04-03 | $50.40 | $50.40 | 218 | — | — |
| 2014-04-02 | $50.80 | $50.80 | 540 | — | — |
| 2014-04-01 | $51.20 | $51.20 | 2,458 | — | — |
| 2014-03-31 | $48.00 | $48.00 | 2,770 | — | — |
| 2014-03-28 | $50.00 | $50.00 | 878 | — | — |
| 2014-03-27 | $50.00 | $50.00 | 145 | — | — |
| 2014-03-26 | $49.20 | $49.20 | 218 | — | — |
| 2014-03-25 | $50.00 | $50.00 | 445 | — | — |
| 2014-03-24 | $48.00 | $48.00 | 6,535 | — | — |
| 2014-03-21 | $50.00 | $50.00 | 1,320 | — | — |
| 2014-03-20 | $52.00 | $52.00 | 53 | — | — |
| 2014-03-19 | $52.00 | $52.00 | 748 | — | — |
| 2014-03-18 | $55.20 | $55.20 | 673 | — | — |
| 2014-03-17 | $52.00 | $52.00 | 333 | — | — |
| 2014-03-14 | $50.40 | $50.40 | 675 | — | — |
| 2014-03-13 | $52.40 | $52.40 | 1,410 | — | — |
| 2014-03-12 | $55.20 | $55.20 | 973 | — | — |
| 2014-03-11 | $55.20 | $55.20 | 2,825 | — | — |
| 2014-03-10 | $53.60 | $53.60 | 1,785 | — | — |
| 2014-03-07 | $53.20 | $53.20 | 695 | — | — |
| 2014-03-06 | $51.20 | $51.20 | 2,555 | — | — |
| 2014-03-05 | $51.60 | $51.60 | 4,430 | — | — |
| 2014-03-04 | $51.60 | $51.60 | 150 | — | — |
| 2014-03-03 | $49.60 | $49.60 | 813 | — | — |
| 2014-02-28 | $50.00 | $50.00 | 65 | — | — |
| 2014-02-27 | $50.00 | $50.00 | 1,508 | — | — |
| 2014-02-26 | $50.00 | $50.00 | 2,505 | — | — |
| 2014-02-25 | $49.60 | $49.60 | 2,128 | — | — |
| 2014-02-24 | $48.00 | $48.00 | 2,918 | — | — |
| 2014-02-21 | $48.00 | $48.00 | 648 | — | — |
| 2014-02-20 | $48.40 | $48.40 | 2,560 | — | — |
| 2014-02-19 | $48.00 | $48.00 | 798 | — | — |
| 2014-02-18 | $48.80 | $48.80 | 1,663 | — | — |
| 2014-02-14 | $50.00 | $50.00 | 1,285 | — | — |
| 2014-02-13 | $50.80 | $50.80 | 1,293 | — | — |
| 2014-02-12 | $51.60 | $51.60 | 1,878 | — | — |
| 2014-02-11 | $48.40 | $48.40 | 5,958 | — | — |
| 2014-02-10 | $48.80 | $48.80 | 645 | — | — |
| 2014-02-07 | $49.60 | $49.60 | 468 | — | — |
| 2014-02-06 | $49.20 | $49.20 | 1,593 | — | — |
| 2014-02-05 | $49.60 | $49.60 | 2,505 | — | — |
| 2014-02-04 | $52.40 | $52.40 | 440 | — | — |
| 2014-02-03 | $52.80 | $52.80 | 718 | — | — |
| 2014-01-31 | $54.40 | $54.40 | 243 | — | — |
| 2014-01-30 | $53.60 | $53.60 | 3,405 | — | — |
| 2014-01-29 | $53.60 | $53.60 | 815 | — | — |
| 2014-01-28 | $55.20 | $55.20 | 285 | — | — |
| 2014-01-27 | $55.20 | $55.20 | 1,133 | — | — |
| 2014-01-24 | $55.60 | $55.60 | 1,045 | — | — |
| 2014-01-23 | $56.80 | $56.80 | 645 | — | — |
| 2014-01-22 | $56.00 | $56.00 | 2,605 | — | — |
| 2014-01-21 | $56.80 | $56.80 | 638 | — | — |
| 2014-01-17 | $58.00 | $58.00 | 190 | — | — |
| 2014-01-16 | $58.00 | $58.00 | 613 | — | — |
| 2014-01-15 | $58.00 | $58.00 | 815 | — | — |
| 2014-01-14 | $58.40 | $58.40 | 1,045 | — | — |
| 2014-01-13 | $56.00 | $56.00 | 2,403 | — | — |
| 2014-01-10 | $58.00 | $58.00 | 1,750 | — | — |
| 2014-01-09 | $58.00 | $58.00 | 660 | — | — |
| 2014-01-08 | $58.00 | $58.00 | 2,580 | — | — |
| 2014-01-07 | $59.20 | $59.20 | 700 | — | — |
| 2014-01-06 | $59.60 | $59.60 | 3,230 | — | — |
| 2014-01-03 | $59.60 | $59.60 | 2,533 | — | — |
| 2014-01-02 | $58.80 | $58.80 | 1,360 | — | — |