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
- 2009-08-14 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $57.50 | $57.50 | 4,104 | — | — |
| 2014-12-30 | $58.50 | $58.50 | 4,970 | — | — |
| 2014-12-29 | $61.50 | $61.50 | 4,848 | — | — |
| 2014-12-26 | $67.00 | $67.00 | 4,922 | — | — |
| 2014-12-24 | $64.00 | $64.00 | 5,842 | — | — |
| 2014-12-23 | $69.50 | $69.50 | 37,586 | — | — |
| 2014-12-22 | $73.50 | $73.50 | 118,576 | — | — |
| 2014-12-19 | $52.50 | $52.50 | 5,722 | — | — |
| 2014-12-18 | $54.50 | $54.50 | 4,844 | — | — |
| 2014-12-17 | $56.50 | $56.50 | 2,804 | — | — |
| 2014-12-16 | $52.50 | $52.50 | 2,798 | — | — |
| 2014-12-15 | $57.50 | $57.50 | 3,592 | — | — |
| 2014-12-12 | $56.00 | $56.00 | 9,410 | — | — |
| 2014-12-11 | $64.00 | $64.00 | 5,658 | — | — |
| 2014-12-10 | $66.00 | $66.00 | 1,900 | — | — |
| 2014-12-09 | $68.50 | $68.50 | 4,918 | — | — |
| 2014-12-08 | $73.50 | $73.50 | 5,748 | — | — |
| 2014-12-05 | $72.00 | $72.00 | 7,374 | — | — |
| 2014-12-04 | $77.00 | $77.00 | 4,992 | — | — |
| 2014-12-03 | $77.50 | $77.50 | 6,340 | — | — |
| 2014-12-02 | $78.50 | $78.50 | 5,296 | — | — |
| 2014-12-01 | $87.00 | $87.00 | 5,884 | — | — |
| 2014-11-28 | $86.50 | $86.50 | 2,080 | — | — |
| 2014-11-26 | $89.50 | $89.50 | 3,560 | — | — |
| 2014-11-25 | $89.00 | $89.00 | 5,086 | — | — |
| 2014-11-24 | $89.00 | $89.00 | 5,450 | — | — |
| 2014-11-21 | $91.00 | $91.00 | 17,518 | — | — |
| 2014-11-20 | $90.50 | $90.50 | 7,972 | — | — |
| 2014-11-19 | $91.00 | $91.00 | 3,490 | — | — |
| 2014-11-18 | $93.00 | $93.00 | 4,356 | — | — |
| 2014-11-17 | $90.50 | $90.50 | 12,402 | — | — |
| 2014-11-14 | $98.00 | $98.00 | 16,050 | — | — |
| 2014-11-13 | $103.00 | $103.00 | 16,420 | — | — |
| 2014-11-12 | $107.50 | $107.50 | 8,036 | — | — |
| 2014-11-11 | $110.50 | $110.50 | 18,440 | — | — |
| 2014-11-10 | $107.50 | $107.50 | 16,928 | — | — |
| 2014-11-07 | $105.50 | $105.50 | 105,090 | — | — |
| 2014-11-06 | $105.00 | $105.00 | 12,280 | — | — |
| 2014-11-05 | $104.50 | $104.50 | 22,002 | — | — |
| 2014-11-04 | $103.50 | $103.50 | 15,060 | — | — |
| 2014-11-03 | $104.00 | $104.00 | 18,984 | — | — |
| 2014-10-31 | $105.00 | $105.00 | 37,426 | — | — |
| 2014-10-30 | $105.50 | $105.50 | 29,338 | — | — |
| 2014-10-29 | $101.00 | $101.00 | 8,480 | — | — |
| 2014-10-28 | $102.00 | $102.00 | 10,994 | — | — |
| 2014-10-27 | $101.50 | $101.50 | 14,226 | — | — |
| 2014-10-24 | $100.50 | $100.50 | 12,780 | — | — |
| 2014-10-23 | $104.00 | $104.00 | 22,272 | — | — |
| 2014-10-22 | $105.50 | $105.50 | 55,982 | — | — |
| 2014-10-21 | $102.50 | $102.50 | 109,020 | — | — |
| 2014-10-20 | $91.50 | $91.50 | 42,300 | — | — |
| 2014-10-17 | $91.00 | $91.00 | 47,512 | — | — |
| 2014-10-16 | $90.00 | $90.00 | 32,150 | — | — |
| 2014-10-15 | $96.00 | $96.00 | 41,282 | — | — |
| 2014-10-14 | $107.00 | $107.00 | 160,638 | — | — |
| 2014-10-13 | $68.00 | $68.00 | 28,734 | — | — |
| 2014-10-10 | $83.00 | $83.00 | 42,710 | — | — |
| 2014-10-09 | $99.00 | $99.00 | 41,748 | — | — |
| 2014-10-08 | $113.50 | $113.50 | 28,902 | — | — |
| 2014-10-07 | $119.50 | $119.50 | 36,078 | — | — |
| 2014-10-06 | $131.00 | $131.00 | 47,322 | — | — |
| 2014-10-03 | $144.00 | $144.00 | 43,320 | — | — |
| 2014-10-02 | $157.00 | $157.00 | 74,858 | — | — |
| 2014-10-01 | $158.50 | $158.50 | 69,464 | — | — |
| 2014-09-30 | $167.50 | $167.50 | 247,444 | — | — |
| 2014-09-29 | $160.00 | $160.00 | 270,234 | — | — |
| 2014-09-26 | $174.00 | $174.00 | 461,616 | — | — |
| 2014-09-25 | $134.50 | $134.50 | 209,846 | — | — |
| 2014-09-24 | $106.00 | $106.00 | 70,890 | — | — |
| 2014-09-23 | $136.00 | $136.00 | 196,450 | — | — |
| 2014-09-22 | $159.50 | $159.50 | 751,112 | — | — |
| 2014-09-19 | $98.00 | $98.00 | 447,718 | — | — |
| 2014-09-18 | $51.00 | $51.00 | 4,744 | — | — |
| 2014-09-17 | $56.00 | $56.00 | 11,114 | — | — |
| 2014-09-16 | $53.50 | $53.50 | 13,070 | — | — |
| 2014-09-15 | $45.00 | $45.00 | 530 | — | — |
| 2014-09-12 | $44.00 | $44.00 | 652 | — | — |
| 2014-09-11 | $44.00 | $44.00 | 1,780 | — | — |
| 2014-09-10 | $44.00 | $44.00 | 1,120 | — | — |
| 2014-09-09 | $45.00 | $45.00 | 1,458 | — | — |
| 2014-09-08 | $43.50 | $43.50 | 2,606 | — | — |
| 2014-09-05 | $45.00 | $45.00 | 4,224 | — | — |
| 2014-09-04 | $47.50 | $47.50 | 2,300 | — | — |
| 2014-09-03 | $47.50 | $47.50 | 3,472 | — | — |
| 2014-09-02 | $50.50 | $50.50 | 5,414 | — | — |
| 2014-08-29 | $42.00 | $42.00 | 2,592 | — | — |
| 2014-08-28 | $44.00 | $44.00 | 2,602 | — | — |
| 2014-08-27 | $46.00 | $46.00 | 4,334 | — | — |
| 2014-08-26 | $50.00 | $50.00 | 2,274 | — | — |
| 2014-08-25 | $50.00 | $50.00 | 3,072 | — | — |
| 2014-08-22 | $54.50 | $54.50 | 2,608 | — | — |
| 2014-08-21 | $54.00 | $54.00 | 6,272 | — | — |
| 2014-08-20 | $55.00 | $55.00 | 7,794 | — | — |
| 2014-08-19 | $55.00 | $55.00 | 3,454 | — | — |
| 2014-08-18 | $53.00 | $53.00 | 3,068 | — | — |
| 2014-08-15 | $49.50 | $49.50 | 6,456 | — | — |
| 2014-08-14 | $58.50 | $58.50 | 20,230 | — | — |
| 2014-08-13 | $42.50 | $42.50 | 14,720 | — | — |
| 2014-08-12 | $49.50 | $49.50 | 59,518 | — | — |
| 2014-08-11 | $32.50 | $32.50 | 496 | — | — |
| 2014-08-08 | $32.00 | $32.00 | 44 | — | — |
| 2014-08-07 | $34.00 | $34.00 | 448 | — | — |
| 2014-08-06 | $32.00 | $32.00 | 134 | — | — |
| 2014-08-05 | $33.00 | $33.00 | 722 | — | — |
| 2014-08-04 | $33.50 | $33.50 | 634 | — | — |
| 2014-08-01 | $33.50 | $33.50 | 172 | — | — |
| 2014-07-31 | $33.00 | $33.00 | 804 | — | — |
| 2014-07-30 | $36.00 | $36.00 | 1,014 | — | — |
| 2014-07-29 | $37.00 | $37.00 | 156 | — | — |
| 2014-07-28 | $36.50 | $36.50 | 214 | — | — |
| 2014-07-25 | $36.00 | $36.00 | 86 | — | — |
| 2014-07-24 | $37.50 | $37.50 | 258 | — | — |
| 2014-07-23 | $36.00 | $36.00 | 1,488 | — | — |
| 2014-07-22 | $36.00 | $36.00 | 326 | — | — |
| 2014-07-21 | $33.00 | $33.00 | 1,058 | — | — |
| 2014-07-18 | $37.50 | $37.50 | 720 | — | — |
| 2014-07-17 | $38.50 | $38.50 | 46 | — | — |
| 2014-07-16 | $38.50 | $38.50 | 10 | — | — |
| 2014-07-15 | $38.50 | $38.50 | 212 | — | — |
| 2014-07-14 | $37.50 | $37.50 | 2,256 | — | — |
| 2014-07-11 | $39.00 | $39.00 | 510 | — | — |
| 2014-07-10 | $39.50 | $39.50 | 128 | — | — |
| 2014-07-09 | $40.50 | $40.50 | 330 | — | — |
| 2014-07-08 | $40.00 | $40.00 | 248 | — | — |
| 2014-07-07 | $42.00 | $42.00 | 116 | — | — |
| 2014-07-03 | $42.00 | $42.00 | 148 | — | — |
| 2014-07-02 | $40.00 | $40.00 | 1,026 | — | — |
| 2014-07-01 | $42.00 | $42.00 | 1,522 | — | — |
| 2014-06-30 | $41.00 | $41.00 | 262 | — | — |
| 2014-06-27 | $42.00 | $42.00 | 324 | — | — |
| 2014-06-26 | $40.50 | $40.50 | 190 | — | — |
| 2014-06-25 | $42.00 | $42.00 | 98 | — | — |
| 2014-06-24 | $43.00 | $43.00 | 146 | — | — |
| 2014-06-23 | $44.00 | $44.00 | 738 | — | — |
| 2014-06-20 | $40.50 | $40.50 | 76 | — | — |
| 2014-06-19 | $42.00 | $42.00 | 806 | — | — |
| 2014-06-18 | $41.00 | $41.00 | 238 | — | — |
| 2014-06-17 | $41.00 | $41.00 | 586 | — | — |
| 2014-06-16 | $43.00 | $43.00 | 358 | — | — |
| 2014-06-13 | $43.00 | $43.00 | 410 | — | — |
| 2014-06-12 | $41.50 | $41.50 | 382 | — | — |
| 2014-06-11 | $40.00 | $40.00 | 156 | — | — |
| 2014-06-10 | $41.00 | $41.00 | 486 | — | — |
| 2014-06-09 | $41.00 | $41.00 | 1,544 | — | — |
| 2014-06-06 | $44.00 | $44.00 | 412 | — | — |
| 2014-06-05 | $44.00 | $44.00 | 372 | — | — |
| 2014-06-04 | $45.00 | $45.00 | 1,142 | — | — |
| 2014-06-03 | $45.00 | $45.00 | 726 | — | — |
| 2014-06-02 | $44.50 | $44.50 | 1,158 | — | — |
| 2014-05-30 | $46.50 | $46.50 | 308 | — | — |
| 2014-05-29 | $47.50 | $47.50 | 1,374 | — | — |
| 2014-05-28 | $47.50 | $47.50 | 1,904 | — | — |
| 2014-05-27 | $45.50 | $45.50 | 768 | — | — |
| 2014-05-23 | $45.00 | $45.00 | 670 | — | — |
| 2014-05-22 | $47.50 | $47.50 | 1,456 | — | — |
| 2014-05-21 | $46.00 | $46.00 | 2,534 | — | — |
| 2014-05-20 | $38.00 | $38.00 | 426 | — | — |
| 2014-05-19 | $38.50 | $38.50 | 434 | — | — |
| 2014-05-16 | $40.00 | $40.00 | 254 | — | — |
| 2014-05-15 | $43.00 | $43.00 | 496 | — | — |
| 2014-05-14 | $42.50 | $42.50 | 116 | — | — |
| 2014-05-13 | $41.50 | $41.50 | 736 | — | — |
| 2014-05-12 | $42.50 | $42.50 | 478 | — | — |
| 2014-05-09 | $39.00 | $39.00 | 364 | — | — |
| 2014-05-08 | $38.50 | $38.50 | 2,374 | — | — |
| 2014-05-07 | $38.50 | $38.50 | 356 | — | — |
| 2014-05-06 | $41.50 | $41.50 | 134 | — | — |
| 2014-05-05 | $44.00 | $44.00 | 820 | — | — |
| 2014-05-02 | $42.50 | $42.50 | 348 | — | — |
| 2014-05-01 | $42.50 | $42.50 | 1,306 | — | — |
| 2014-04-30 | $43.50 | $43.50 | 2,144 | — | — |
| 2014-04-29 | $47.50 | $47.50 | 2,106 | — | — |
| 2014-04-28 | $51.00 | $51.00 | 522 | — | — |
| 2014-04-25 | $53.50 | $53.50 | 534 | — | — |
| 2014-04-24 | $53.00 | $53.00 | 2,580 | — | — |
| 2014-04-23 | $53.50 | $53.50 | 2,734 | — | — |
| 2014-04-22 | $60.00 | $60.00 | 1,254 | — | — |
| 2014-04-21 | $63.50 | $63.50 | 1,094 | — | — |
| 2014-04-17 | $64.00 | $64.00 | 1,176 | — | — |
| 2014-04-16 | $63.00 | $63.00 | 1,420 | — | — |
| 2014-04-15 | $66.50 | $66.50 | 5,682 | — | — |
| 2014-04-14 | $80.00 | $80.00 | 808 | — | — |
| 2014-04-11 | $82.50 | $82.50 | 458 | — | — |
| 2014-04-10 | $83.00 | $83.00 | 386 | — | — |
| 2014-04-09 | $83.00 | $83.00 | 918 | — | — |
| 2014-04-08 | $82.00 | $82.00 | 1,806 | — | — |
| 2014-04-07 | $82.50 | $82.50 | 1,212 | — | — |
| 2014-04-04 | $85.50 | $85.50 | 1,164 | — | — |
| 2014-04-03 | $84.00 | $84.00 | 1,540 | — | — |
| 2014-04-02 | $89.50 | $89.50 | 1,216 | — | — |
| 2014-04-01 | $89.00 | $89.00 | 3,594 | — | — |
| 2014-03-31 | $87.00 | $87.00 | 750 | — | — |
| 2014-03-28 | $82.50 | $82.50 | 1,472 | — | — |
| 2014-03-27 | $82.00 | $82.00 | 4,936 | — | — |
| 2014-03-26 | $77.00 | $77.00 | 7,248 | — | — |
| 2014-03-25 | $87.50 | $87.50 | 7,200 | — | — |
| 2014-03-24 | $81.50 | $81.50 | 2,186 | — | — |
| 2014-03-21 | $82.50 | $82.50 | 1,846 | — | — |
| 2014-03-20 | $83.00 | $83.00 | 2,436 | — | — |
| 2014-03-19 | $88.50 | $88.50 | 5,968 | — | — |
| 2014-03-18 | $87.50 | $87.50 | 4,636 | — | — |
| 2014-03-17 | $88.00 | $88.00 | 4,810 | — | — |
| 2014-03-14 | $78.50 | $78.50 | 1,134 | — | — |
| 2014-03-13 | $80.00 | $80.00 | 1,882 | — | — |
| 2014-03-12 | $85.00 | $85.00 | 2,066 | — | — |
| 2014-03-11 | $82.50 | $82.50 | 5,026 | — | — |
| 2014-03-10 | $80.50 | $80.50 | 8,246 | — | — |
| 2014-03-07 | $88.00 | $88.00 | 2,674 | — | — |
| 2014-03-06 | $90.50 | $90.50 | 3,412 | — | — |
| 2014-03-05 | $96.50 | $96.50 | 5,486 | — | — |
| 2014-03-04 | $98.00 | $98.00 | 10,666 | — | — |
| 2014-03-03 | $94.50 | $94.50 | 19,930 | — | — |
| 2014-02-28 | $82.50 | $82.50 | 13,856 | — | — |
| 2014-02-27 | $91.50 | $91.50 | 22,620 | — | — |
| 2014-02-26 | $109.50 | $109.50 | 102,808 | — | — |
| 2014-02-25 | $53.00 | $53.00 | 4,086 | — | — |
| 2014-02-24 | $59.00 | $59.00 | 2,494 | — | — |
| 2014-02-21 | $55.00 | $55.00 | 1,440 | — | — |
| 2014-02-20 | $56.50 | $56.50 | 5,138 | — | — |
| 2014-02-19 | $55.00 | $55.00 | 9,106 | — | — |
| 2014-02-18 | $60.00 | $60.00 | 8,014 | — | — |
| 2014-02-14 | $48.00 | $48.00 | 6,642 | — | — |
| 2014-02-13 | $43.00 | $43.00 | 618 | — | — |
| 2014-02-12 | $43.50 | $43.50 | 3,448 | — | — |
| 2014-02-11 | $44.00 | $44.00 | 8,914 | — | — |
| 2014-02-10 | $38.50 | $38.50 | 902 | — | — |
| 2014-02-07 | $40.50 | $40.50 | 478 | — | — |
| 2014-02-06 | $40.00 | $40.00 | 314 | — | — |
| 2014-02-05 | $38.50 | $38.50 | 138 | — | — |
| 2014-02-04 | $41.00 | $41.00 | 124 | — | — |
| 2014-02-03 | $41.00 | $41.00 | 436 | — | — |
| 2014-01-31 | $40.50 | $40.50 | 268 | — | — |
| 2014-01-30 | $39.50 | $39.50 | 150 | — | — |
| 2014-01-29 | $40.00 | $40.00 | 328 | — | — |
| 2014-01-28 | $40.50 | $40.50 | 126 | — | — |
| 2014-01-27 | $37.50 | $37.50 | 358 | — | — |
| 2014-01-24 | $40.00 | $40.00 | 726 | — | — |
| 2014-01-23 | $41.00 | $41.00 | 780 | — | — |
| 2014-01-22 | $40.00 | $40.00 | 1,042 | — | — |
| 2014-01-21 | $40.50 | $40.50 | 488 | — | — |
| 2014-01-17 | $39.00 | $39.00 | 1,644 | — | — |
| 2014-01-16 | $39.00 | $39.00 | 76 | — | — |
| 2014-01-15 | $40.00 | $40.00 | 98 | — | — |
| 2014-01-14 | $39.00 | $39.00 | 332 | — | — |
| 2014-01-13 | $37.50 | $37.50 | 900 | — | — |
| 2014-01-10 | $40.50 | $40.50 | 298 | — | — |
| 2014-01-09 | $39.00 | $39.00 | 454 | — | — |
| 2014-01-08 | $40.50 | $40.50 | 550 | — | — |
| 2014-01-07 | $41.00 | $41.00 | 468 | — | — |
| 2014-01-06 | $41.50 | $41.50 | 98 | — | — |
| 2014-01-03 | $42.00 | $42.00 | 532 | — | — |
| 2014-01-02 | $42.00 | $42.00 | 260 | — | — |