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
- 2007-07-23 to 2026-08-28
- 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 |
|---|---|---|---|
| 2014-12-31 | $33.60 | $33.60 | 3 |
| 2014-12-30 | $30.00 | $30.00 | 0 |
| 2014-12-29 | $30.00 | $30.00 | 45 |
| 2014-12-26 | $28.80 | $28.80 | 0 |
| 2014-12-24 | $28.80 | $28.80 | 8 |
| 2014-12-23 | $30.00 | $30.00 | 435 |
| 2014-12-22 | $36.00 | $36.00 | 0 |
| 2014-12-19 | $36.00 | $36.00 | 1 |
| 2014-12-18 | $36.00 | $36.00 | 25 |
| 2014-12-17 | $33.60 | $33.60 | 89 |
| 2014-12-16 | $31.20 | $31.20 | 0 |
| 2014-12-15 | $31.20 | $31.20 | 9 |
| 2014-12-12 | $36.00 | $36.00 | 30 |
| 2014-12-11 | $30.00 | $30.00 | 0 |
| 2014-12-10 | $30.00 | $30.00 | 34 |
| 2014-12-09 | $30.00 | $30.00 | 33 |
| 2014-12-08 | $36.00 | $36.00 | 0 |
| 2014-12-05 | $36.00 | $36.00 | 0 |
| 2014-12-04 | $36.00 | $36.00 | 26 |
| 2014-12-03 | $36.00 | $36.00 | 9 |
| 2014-12-02 | $33.60 | $33.60 | 1 |
| 2014-12-01 | $33.60 | $33.60 | 0 |
| 2014-11-28 | $33.60 | $33.60 | 0 |
| 2014-11-26 | $33.60 | $33.60 | 5 |
| 2014-11-25 | $33.71 | $33.71 | 16 |
| 2014-11-24 | $37.20 | $37.20 | 4 |
| 2014-11-21 | $37.20 | $37.20 | 12 |
| 2014-11-20 | $33.60 | $33.60 | 2 |
| 2014-11-19 | $33.60 | $33.60 | 32 |
| 2014-11-18 | $32.40 | $32.40 | 12 |
| 2014-11-17 | $32.40 | $32.40 | 28 |
| 2014-11-14 | $34.80 | $34.80 | 35 |
| 2014-11-13 | $37.20 | $37.20 | 8 |
| 2014-11-12 | $37.20 | $37.20 | 0 |
| 2014-11-11 | $37.20 | $37.20 | 44 |
| 2014-11-10 | $37.20 | $37.20 | 23 |
| 2014-11-07 | $38.40 | $38.40 | 158 |
| 2014-11-06 | $34.81 | $34.81 | 95 |
| 2014-11-05 | $32.40 | $32.40 | 147 |
| 2014-11-04 | $32.40 | $32.40 | 38 |
| 2014-11-03 | $33.60 | $33.60 | 70 |
| 2014-10-31 | $33.60 | $33.60 | 32 |
| 2014-10-30 | $36.00 | $36.00 | 0 |
| 2014-10-29 | $36.00 | $36.00 | 0 |
| 2014-10-28 | $36.00 | $36.00 | 8 |
| 2014-10-27 | $33.61 | $33.61 | 22 |
| 2014-10-24 | $36.00 | $36.00 | 106 |
| 2014-10-23 | $37.20 | $37.20 | 172 |
| 2014-10-22 | $39.60 | $39.60 | 11 |
| 2014-10-21 | $36.00 | $36.00 | 0 |
| 2014-10-20 | $36.00 | $36.00 | 2 |
| 2014-10-17 | $34.78 | $34.78 | 0 |
| 2014-10-16 | $34.78 | $34.78 | 0 |
| 2014-10-15 | $34.78 | $34.78 | 19 |
| 2014-10-14 | $37.19 | $37.19 | 171 |
| 2014-10-13 | $41.98 | $41.98 | 23 |
| 2014-10-10 | $41.98 | $41.98 | 37 |
| 2014-10-09 | $41.98 | $41.98 | 4 |
| 2014-10-08 | $40.79 | $40.79 | 85 |
| 2014-10-07 | $41.98 | $41.98 | 32 |
| 2014-10-06 | $41.98 | $41.98 | 105 |
| 2014-10-03 | $41.98 | $41.98 | 28 |
| 2014-10-02 | $41.98 | $41.98 | 133 |
| 2014-10-01 | $41.98 | $41.98 | 72 |
| 2014-09-30 | $42.00 | $42.00 | 24 |
| 2014-09-29 | $36.00 | $36.00 | 122 |
| 2014-09-26 | $34.66 | $34.66 | 83 |
| 2014-09-25 | $30.01 | $30.01 | 76 |
| 2014-09-24 | $27.60 | $27.60 | 122 |
| 2014-09-23 | $39.47 | $39.47 | 8 |
| 2014-09-22 | $36.00 | $36.00 | 316 |
| 2014-09-19 | $42.00 | $42.00 | 20 |
| 2014-09-18 | $42.00 | $42.00 | 58 |
| 2014-09-17 | $42.00 | $42.00 | 0 |
| 2014-09-16 | $42.00 | $42.00 | 124 |
| 2014-09-15 | $48.01 | $48.01 | 74 |
| 2014-09-12 | $48.00 | $48.00 | 58 |
| 2014-09-11 | $48.01 | $48.01 | 566 |
| 2014-09-10 | $48.00 | $48.00 | 90 |
| 2014-09-09 | $48.00 | $48.00 | 54 |
| 2014-09-08 | $48.27 | $48.27 | 14 |
| 2014-09-05 | $54.00 | $54.00 | 49 |
| 2014-09-04 | $51.59 | $51.59 | 133 |
| 2014-09-03 | $54.12 | $54.12 | 54 |
| 2014-09-02 | $58.79 | $58.79 | 57 |
| 2014-08-29 | $59.99 | $59.99 | 73 |
| 2014-08-28 | $59.99 | $59.99 | 24 |
| 2014-08-27 | $60.00 | $60.00 | 114 |
| 2014-08-26 | $56.40 | $56.40 | 548 |
| 2014-08-25 | $60.00 | $60.00 | 54 |
| 2014-08-22 | $65.99 | $65.99 | 143 |
| 2014-08-21 | $66.00 | $66.00 | 6 |
| 2014-08-20 | $62.40 | $62.40 | 102 |
| 2014-08-19 | $65.76 | $65.76 | 25 |
| 2014-08-18 | $78.00 | $78.00 | 8 |
| 2014-08-15 | $81.60 | $81.60 | 0 |
| 2014-08-14 | $81.60 | $81.60 | 6 |
| 2014-08-13 | $73.80 | $73.80 | 27 |
| 2014-08-12 | $74.39 | $74.39 | 29 |
| 2014-08-11 | $77.99 | $77.99 | 0 |
| 2014-08-08 | $77.99 | $77.99 | 0 |
| 2014-08-07 | $77.99 | $77.99 | 6 |
| 2014-08-06 | $77.99 | $77.99 | 35 |
| 2014-08-05 | $78.00 | $78.00 | 5 |
| 2014-08-04 | $72.00 | $72.00 | 89 |
| 2014-08-01 | $78.00 | $78.00 | 35 |
| 2014-07-31 | $61.20 | $61.20 | 69 |
| 2014-07-30 | $78.00 | $78.00 | 105 |
| 2014-07-29 | $90.00 | $90.00 | 37 |
| 2014-07-28 | $102.00 | $102.00 | 0 |
| 2014-07-25 | $102.00 | $102.00 | 34 |
| 2014-07-24 | $102.00 | $102.00 | 145 |
| 2014-07-23 | $92.40 | $92.40 | 270 |
| 2014-07-22 | $109.20 | $109.20 | 160 |
| 2014-07-21 | $126.01 | $126.01 | 144 |
| 2014-07-18 | $120.00 | $120.00 | 197 |
| 2014-07-17 | $141.61 | $141.61 | 412 |
| 2014-07-16 | $126.01 | $126.01 | 112 |
| 2014-07-15 | $127.21 | $127.21 | 806 |
| 2014-07-14 | $78.00 | $78.00 | 106 |
| 2014-07-11 | $69.60 | $69.60 | 28 |
| 2014-07-10 | $72.00 | $72.00 | 100 |
| 2014-07-09 | $61.20 | $61.20 | 29 |
| 2014-07-08 | $54.00 | $54.00 | 9 |
| 2014-07-07 | $54.00 | $54.00 | 161 |
| 2014-07-03 | $67.20 | $67.20 | 21 |
| 2014-07-02 | $66.00 | $66.00 | 114 |
| 2014-07-01 | $66.00 | $66.00 | 49 |
| 2014-06-30 | $57.60 | $57.60 | 121 |
| 2014-06-27 | $41.40 | $41.40 | 93 |
| 2014-06-26 | $30.00 | $30.00 | 0 |
| 2014-06-25 | $30.00 | $30.00 | 0 |
| 2014-06-24 | $30.00 | $30.00 | 25 |
| 2014-06-23 | $27.00 | $27.00 | 0 |
| 2014-06-20 | $27.00 | $27.00 | 0 |
| 2014-06-19 | $27.00 | $27.00 | 0 |
| 2014-06-18 | $27.00 | $27.00 | 66 |
| 2014-06-17 | $26.40 | $26.40 | 0 |
| 2014-06-16 | $26.40 | $26.40 | 33 |
| 2014-06-13 | $24.00 | $24.00 | 0 |
| 2014-06-12 | $24.00 | $24.00 | 0 |
| 2014-06-11 | $24.00 | $24.00 | 66 |
| 2014-06-10 | $24.00 | $24.00 | 0 |
| 2014-06-09 | $24.00 | $24.00 | 0 |
| 2014-06-06 | $24.00 | $24.00 | 41 |
| 2014-06-05 | $24.00 | $24.00 | 0 |
| 2014-06-04 | $24.00 | $24.00 | 0 |
| 2014-06-03 | $24.00 | $24.00 | 83 |
| 2014-06-02 | $24.00 | $24.00 | 0 |
| 2014-05-30 | $24.00 | $24.00 | 0 |
| 2014-05-29 | $24.00 | $24.00 | 13 |
| 2014-05-28 | $30.60 | $30.60 | 0 |
| 2014-05-27 | $30.60 | $30.60 | 99 |
| 2014-05-23 | $21.00 | $21.00 | 0 |
| 2014-05-22 | $21.00 | $21.00 | 0 |
| 2014-05-21 | $21.00 | $21.00 | 0 |
| 2014-05-20 | $21.00 | $21.00 | 0 |
| 2014-05-19 | $21.00 | $21.00 | 0 |
| 2014-05-16 | $21.00 | $21.00 | 0 |
| 2014-05-15 | $21.00 | $21.00 | 0 |
| 2014-05-14 | $21.00 | $21.00 | 0 |
| 2014-05-13 | $21.00 | $21.00 | 58 |
| 2014-05-12 | $18.00 | $18.00 | 0 |
| 2014-05-09 | $18.00 | $18.00 | 0 |
| 2014-05-08 | $18.00 | $18.00 | 0 |
| 2014-05-07 | $18.00 | $18.00 | 0 |
| 2014-05-06 | $18.00 | $18.00 | 0 |
| 2014-05-05 | $18.00 | $18.00 | 0 |
| 2014-05-02 | $18.00 | $18.00 | 0 |
| 2014-05-01 | $18.00 | $18.00 | 69 |
| 2014-04-30 | $9.60 | $9.60 | 0 |
| 2014-04-29 | $9.60 | $9.60 | 0 |
| 2014-04-28 | $9.60 | $9.60 | 0 |
| 2014-04-25 | $9.60 | $9.60 | 0 |
| 2014-04-24 | $9.60 | $9.60 | 0 |
| 2014-04-23 | $9.60 | $9.60 | 41 |
| 2014-04-22 | $6.00 | $6.00 | 0 |
| 2014-04-21 | $6.00 | $6.00 | 16 |
| 2014-04-17 | $10.68 | $10.68 | 0 |
| 2014-04-16 | $10.68 | $10.68 | 0 |
| 2014-04-15 | $10.68 | $10.68 | 0 |
| 2014-04-14 | $10.68 | $10.68 | 0 |
| 2014-04-11 | $10.68 | $10.68 | 0 |
| 2014-04-10 | $10.68 | $10.68 | 0 |
| 2014-04-09 | $10.68 | $10.68 | 191 |
| 2014-04-08 | $3.60 | $3.60 | 0 |
| 2014-04-07 | $3.60 | $3.60 | 0 |
| 2014-04-04 | $3.60 | $3.60 | 0 |
| 2014-04-03 | $3.60 | $3.60 | 0 |
| 2014-04-02 | $3.60 | $3.60 | 0 |
| 2014-04-01 | $3.60 | $3.60 | 0 |
| 2014-03-31 | $3.60 | $3.60 | 0 |
| 2014-03-28 | $3.60 | $3.60 | 0 |
| 2014-03-27 | $3.60 | $3.60 | 16 |
| 2014-03-26 | $3.60 | $3.60 | 0 |
| 2014-03-25 | $3.60 | $3.60 | 0 |
| 2014-03-24 | $3.60 | $3.60 | 0 |
| 2014-03-21 | $3.60 | $3.60 | 0 |
| 2014-03-20 | $3.60 | $3.60 | 0 |
| 2014-03-19 | $3.60 | $3.60 | 0 |
| 2014-03-18 | $3.60 | $3.60 | 0 |
| 2014-03-17 | $3.60 | $3.60 | 0 |
| 2014-03-14 | $3.60 | $3.60 | 0 |
| 2014-03-13 | $3.60 | $3.60 | 0 |
| 2014-03-12 | $3.60 | $3.60 | 0 |
| 2014-03-11 | $3.60 | $3.60 | 0 |
| 2014-03-10 | $3.60 | $3.60 | 0 |
| 2014-03-07 | $3.60 | $3.60 | 0 |
| 2014-03-06 | $3.60 | $3.60 | 0 |
| 2014-03-05 | $3.60 | $3.60 | 0 |
| 2014-03-04 | $3.60 | $3.60 | 0 |
| 2014-03-03 | $3.60 | $3.60 | 0 |
| 2014-02-28 | $3.60 | $3.60 | 0 |
| 2014-02-27 | $3.60 | $3.60 | 0 |
| 2014-02-26 | $3.60 | $3.60 | 0 |
| 2014-02-25 | $3.60 | $3.60 | 0 |
| 2014-02-24 | $3.60 | $3.60 | 0 |
| 2014-02-21 | $3.60 | $3.60 | 0 |
| 2014-02-20 | $3.60 | $3.60 | 0 |
| 2014-02-19 | $3.60 | $3.60 | 0 |
| 2014-02-18 | $3.60 | $3.60 | 0 |
| 2014-02-14 | $3.60 | $3.60 | 0 |
| 2014-02-13 | $3.60 | $3.60 | 0 |
| 2014-02-12 | $3.60 | $3.60 | 0 |
| 2014-02-11 | $3.60 | $3.60 | 0 |
| 2014-02-10 | $3.60 | $3.60 | 0 |
| 2014-02-07 | $3.60 | $3.60 | 0 |
| 2014-02-06 | $3.60 | $3.60 | 0 |
| 2014-02-05 | $3.60 | $3.60 | 0 |
| 2014-02-04 | $3.60 | $3.60 | 0 |
| 2014-02-03 | $3.60 | $3.60 | 16 |
| 2014-01-31 | $4.20 | $4.20 | 0 |
| 2014-01-30 | $4.20 | $4.20 | 0 |
| 2014-01-29 | $4.20 | $4.20 | 0 |
| 2014-01-28 | $4.20 | $4.20 | 0 |
| 2014-01-27 | $4.20 | $4.20 | 0 |
| 2014-01-24 | $4.20 | $4.20 | 0 |
| 2014-01-23 | $4.20 | $4.20 | 0 |
| 2014-01-22 | $4.20 | $4.20 | 0 |
| 2014-01-21 | $4.20 | $4.20 | 0 |
| 2014-01-17 | $4.20 | $4.20 | 0 |
| 2014-01-16 | $4.20 | $4.20 | 0 |
| 2014-01-15 | $4.20 | $4.20 | 0 |
| 2014-01-14 | $4.20 | $4.20 | 0 |
| 2014-01-13 | $4.20 | $4.20 | 0 |
| 2014-01-10 | $4.20 | $4.20 | 0 |
| 2014-01-09 | $4.20 | $4.20 | 0 |
| 2014-01-08 | $4.20 | $4.20 | 0 |
| 2014-01-07 | $4.20 | $4.20 | 0 |
| 2014-01-06 | $4.20 | $4.20 | 0 |
| 2014-01-03 | $4.20 | $4.20 | 333 |
| 2014-01-02 | $4.20 | $4.20 | 0 |