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
- 2006-11-27 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 | $36.00 | $36.00 | 1,456 | — | — |
| 2014-12-30 | $24.30 | $24.30 | 393 | — | — |
| 2014-12-29 | $25.20 | $25.20 | 288 | — | — |
| 2014-12-26 | $27.90 | $27.90 | 0 | — | — |
| 2014-12-24 | $27.90 | $27.90 | 322 | — | — |
| 2014-12-23 | $26.10 | $26.10 | 227 | — | — |
| 2014-12-22 | $25.20 | $25.20 | 468 | — | — |
| 2014-12-19 | $27.00 | $27.00 | 104 | — | — |
| 2014-12-18 | $30.60 | $30.60 | 260 | — | — |
| 2014-12-17 | $29.70 | $29.70 | 232 | — | — |
| 2014-12-16 | $32.40 | $32.40 | 366 | — | — |
| 2014-12-15 | $32.40 | $32.40 | 739 | — | — |
| 2014-12-12 | $34.20 | $34.20 | 439 | — | — |
| 2014-12-11 | $30.60 | $30.60 | 324 | — | — |
| 2014-12-10 | $27.90 | $27.90 | 1,299 | — | — |
| 2014-12-09 | $29.70 | $29.70 | 241 | — | — |
| 2014-12-08 | $28.80 | $28.80 | 340 | — | — |
| 2014-12-05 | $29.70 | $29.70 | 20 | — | — |
| 2014-12-04 | $29.70 | $29.70 | 386 | — | — |
| 2014-12-03 | $31.50 | $31.50 | 494 | — | — |
| 2014-12-02 | $31.50 | $31.50 | 54 | — | — |
| 2014-12-01 | $34.20 | $34.20 | 59 | — | — |
| 2014-11-28 | $37.80 | $37.80 | 57 | — | — |
| 2014-11-26 | $37.80 | $37.80 | 94 | — | — |
| 2014-11-25 | $37.80 | $37.80 | 0 | — | — |
| 2014-11-24 | $37.80 | $37.80 | 308 | — | — |
| 2014-11-21 | $37.80 | $37.80 | 34 | — | — |
| 2014-11-20 | $37.80 | $37.80 | 37 | — | — |
| 2014-11-19 | $35.10 | $35.10 | 401 | — | — |
| 2014-11-18 | $37.80 | $37.80 | 116 | — | — |
| 2014-11-17 | $40.50 | $40.50 | 57 | — | — |
| 2014-11-14 | $36.00 | $36.00 | 310 | — | — |
| 2014-11-13 | $36.00 | $36.00 | 164 | — | — |
| 2014-11-12 | $35.10 | $35.10 | 133 | — | — |
| 2014-11-11 | $36.00 | $36.00 | 381 | — | — |
| 2014-11-10 | $41.40 | $41.40 | 58 | — | — |
| 2014-11-07 | $41.40 | $41.40 | 54 | — | — |
| 2014-11-06 | $41.40 | $41.40 | 372 | — | — |
| 2014-11-05 | $39.60 | $39.60 | 136 | — | — |
| 2014-11-04 | $41.40 | $41.40 | 34 | — | — |
| 2014-11-03 | $41.40 | $41.40 | 8 | — | — |
| 2014-10-31 | $41.40 | $41.40 | 19 | — | — |
| 2014-10-30 | $41.40 | $41.40 | 81 | — | — |
| 2014-10-29 | $40.50 | $40.50 | 287 | — | — |
| 2014-10-28 | $39.60 | $39.60 | 29 | — | — |
| 2014-10-27 | $44.10 | $44.10 | 70 | — | — |
| 2014-10-24 | $42.30 | $42.30 | 196 | — | — |
| 2014-10-23 | $44.10 | $44.10 | 24 | — | — |
| 2014-10-22 | $45.00 | $45.00 | 27 | — | — |
| 2014-10-21 | $45.00 | $45.00 | 131 | — | — |
| 2014-10-20 | $39.60 | $39.60 | 1 | — | — |
| 2014-10-17 | $40.50 | $40.50 | 111 | — | — |
| 2014-10-16 | $36.90 | $36.90 | 130 | — | — |
| 2014-10-15 | $35.10 | $35.10 | 142 | — | — |
| 2014-10-14 | $34.20 | $34.20 | 233 | — | — |
| 2014-10-13 | $36.90 | $36.90 | 33 | — | — |
| 2014-10-10 | $40.50 | $40.50 | 30 | — | — |
| 2014-10-09 | $40.50 | $40.50 | 151 | — | — |
| 2014-10-08 | $44.10 | $44.10 | 126 | — | — |
| 2014-10-07 | $42.30 | $42.30 | 73 | — | — |
| 2014-10-06 | $41.40 | $41.40 | 2 | — | — |
| 2014-10-03 | $44.10 | $44.10 | 41 | — | — |
| 2014-10-02 | $41.40 | $41.40 | 201 | — | — |
| 2014-10-01 | $46.80 | $46.80 | 58 | — | — |
| 2014-09-30 | $47.70 | $47.70 | 443 | — | — |
| 2014-09-29 | $45.00 | $45.00 | 203 | — | — |
| 2014-09-26 | $45.90 | $45.90 | 332 | — | — |
| 2014-09-25 | $45.90 | $45.90 | 83 | — | — |
| 2014-09-24 | $45.90 | $45.90 | 206 | — | — |
| 2014-09-23 | $46.80 | $46.80 | 53 | — | — |
| 2014-09-22 | $48.60 | $48.60 | 117 | — | — |
| 2014-09-19 | $46.80 | $46.80 | 122 | — | — |
| 2014-09-18 | $47.70 | $47.70 | 32 | — | — |
| 2014-09-17 | $54.00 | $54.00 | 0 | — | — |
| 2014-09-16 | $54.00 | $54.00 | 134 | — | — |
| 2014-09-15 | $51.30 | $51.30 | 3 | — | — |
| 2014-09-12 | $51.30 | $51.30 | 38 | — | — |
| 2014-09-11 | $54.00 | $54.00 | 216 | — | — |
| 2014-09-10 | $55.80 | $55.80 | 60 | — | — |
| 2014-09-09 | $58.50 | $58.50 | 46 | — | — |
| 2014-09-08 | $57.60 | $57.60 | 34 | — | — |
| 2014-09-05 | $54.90 | $54.90 | 173 | — | — |
| 2014-09-04 | $54.00 | $54.00 | 79 | — | — |
| 2014-09-03 | $54.00 | $54.00 | 113 | — | — |
| 2014-09-02 | $58.50 | $58.50 | 23 | — | — |
| 2014-08-29 | $58.50 | $58.50 | 0 | — | — |
| 2014-08-28 | $58.50 | $58.50 | 0 | — | — |
| 2014-08-27 | $58.50 | $58.50 | 16 | — | — |
| 2014-08-26 | $58.50 | $58.50 | 0 | — | — |
| 2014-08-25 | $58.50 | $58.50 | 134 | — | — |
| 2014-08-22 | $58.50 | $58.50 | 6 | — | — |
| 2014-08-21 | $58.50 | $58.50 | 227 | — | — |
| 2014-08-20 | $58.50 | $58.50 | 160 | — | — |
| 2014-08-19 | $59.40 | $59.40 | 317 | — | — |
| 2014-08-18 | $55.80 | $55.80 | 411 | — | — |
| 2014-08-15 | $54.00 | $54.00 | 19 | — | — |
| 2014-08-14 | $54.00 | $54.00 | 96 | — | — |
| 2014-08-13 | $47.70 | $47.70 | 221 | — | — |
| 2014-08-12 | $45.90 | $45.90 | 98 | — | — |
| 2014-08-11 | $40.50 | $40.50 | 2 | — | — |
| 2014-08-08 | $40.50 | $40.50 | 0 | — | — |
| 2014-08-07 | $40.50 | $40.50 | 0 | — | — |
| 2014-08-06 | $40.50 | $40.50 | 703 | — | — |
| 2014-08-05 | $40.50 | $40.50 | 350 | — | — |
| 2014-08-04 | $47.70 | $47.70 | 283 | — | — |
| 2014-08-01 | $45.90 | $45.90 | 39 | — | — |
| 2014-07-31 | $49.50 | $49.50 | 56 | — | — |
| 2014-07-30 | $52.20 | $52.20 | 161 | — | — |
| 2014-07-29 | $53.10 | $53.10 | 184 | — | — |
| 2014-07-28 | $54.00 | $54.00 | 588 | — | — |
| 2014-07-25 | $58.50 | $58.50 | 80 | — | — |
| 2014-07-24 | $67.50 | $67.50 | 0 | — | — |
| 2014-07-23 | $67.50 | $67.50 | 9 | — | — |
| 2014-07-22 | $58.50 | $58.50 | 1 | — | — |
| 2014-07-21 | $67.50 | $67.50 | 6 | — | — |
| 2014-07-18 | $67.50 | $67.50 | 40 | — | — |
| 2014-07-17 | $63.00 | $63.00 | 1 | — | — |
| 2014-07-16 | $63.00 | $63.00 | 0 | — | — |
| 2014-07-15 | $63.00 | $63.00 | 24 | — | — |
| 2014-07-14 | $63.00 | $63.00 | 0 | — | — |
| 2014-07-11 | $63.00 | $63.00 | 6 | — | — |
| 2014-07-10 | $58.50 | $58.50 | 16 | — | — |
| 2014-07-09 | $59.40 | $59.40 | 50 | — | — |
| 2014-07-08 | $58.50 | $58.50 | 351 | — | — |
| 2014-07-07 | $63.00 | $63.00 | 260 | — | — |
| 2014-07-03 | $63.00 | $63.00 | 78 | — | — |
| 2014-07-02 | $63.00 | $63.00 | 28 | — | — |
| 2014-07-01 | $67.50 | $67.50 | 2 | — | — |
| 2014-06-30 | $65.70 | $65.70 | 133 | — | — |
| 2014-06-27 | $64.80 | $64.80 | 61 | — | — |
| 2014-06-26 | $64.80 | $64.80 | 11 | — | — |
| 2014-06-25 | $63.00 | $63.00 | 171 | — | — |
| 2014-06-24 | $54.00 | $54.00 | 223 | — | — |
| 2014-06-23 | $58.50 | $58.50 | 79 | — | — |
| 2014-06-20 | $59.40 | $59.40 | 33 | — | — |
| 2014-06-19 | $69.30 | $69.30 | 0 | — | — |
| 2014-06-18 | $69.30 | $69.30 | 0 | — | — |
| 2014-06-17 | $69.30 | $69.30 | 96 | — | — |
| 2014-06-16 | $66.60 | $66.60 | 47 | — | — |
| 2014-06-13 | $66.60 | $66.60 | 0 | — | — |
| 2014-06-12 | $66.60 | $66.60 | 44 | — | — |
| 2014-06-11 | $66.60 | $66.60 | 0 | — | — |
| 2014-06-10 | $66.60 | $66.60 | 33 | — | — |
| 2014-06-09 | $64.80 | $64.80 | 6 | — | — |
| 2014-06-06 | $66.60 | $66.60 | 0 | — | — |
| 2014-06-05 | $66.60 | $66.60 | 34 | — | — |
| 2014-06-04 | $63.90 | $63.90 | 0 | — | — |
| 2014-06-03 | $63.90 | $63.90 | 23 | — | — |
| 2014-06-02 | $63.90 | $63.90 | 86 | — | — |
| 2014-05-30 | $63.90 | $63.90 | 11 | — | — |
| 2014-05-29 | $58.50 | $58.50 | 0 | — | — |
| 2014-05-28 | $58.50 | $58.50 | 12 | — | — |
| 2014-05-27 | $58.50 | $58.50 | 2 | — | — |
| 2014-05-23 | $63.90 | $63.90 | 11 | — | — |
| 2014-05-22 | $65.70 | $65.70 | 0 | — | — |
| 2014-05-21 | $65.70 | $65.70 | 97 | — | — |
| 2014-05-20 | $66.60 | $66.60 | 0 | — | — |
| 2014-05-19 | $66.60 | $66.60 | 30 | — | — |
| 2014-05-16 | $67.50 | $67.50 | 19 | — | — |
| 2014-05-15 | $67.50 | $67.50 | 87 | — | — |
| 2014-05-14 | $58.50 | $58.50 | 73 | — | — |
| 2014-05-13 | $61.20 | $61.20 | 0 | — | — |
| 2014-05-12 | $61.20 | $61.20 | 19 | — | — |
| 2014-05-09 | $63.00 | $63.00 | 7 | — | — |
| 2014-05-08 | $67.50 | $67.50 | 122 | — | — |
| 2014-05-07 | $68.40 | $68.40 | 1 | — | — |
| 2014-05-06 | $70.20 | $70.20 | 0 | — | — |
| 2014-05-05 | $70.20 | $70.20 | 114 | — | — |
| 2014-05-02 | $64.80 | $64.80 | 184 | — | — |
| 2014-05-01 | $64.80 | $64.80 | 0 | — | — |
| 2014-04-30 | $64.80 | $64.80 | 223 | — | — |
| 2014-04-29 | $63.90 | $63.90 | 77 | — | — |
| 2014-04-28 | $67.50 | $67.50 | 294 | — | — |
| 2014-04-25 | $67.50 | $67.50 | 60 | — | — |
| 2014-04-24 | $67.50 | $67.50 | 44 | — | — |
| 2014-04-23 | $63.00 | $63.00 | 113 | — | — |
| 2014-04-22 | $59.40 | $59.40 | 264 | — | — |
| 2014-04-21 | $64.80 | $64.80 | 14 | — | — |
| 2014-04-17 | $64.80 | $64.80 | 50 | — | — |
| 2014-04-16 | $64.80 | $64.80 | 279 | — | — |
| 2014-04-15 | $67.50 | $67.50 | 171 | — | — |
| 2014-04-14 | $71.10 | $71.10 | 28 | — | — |
| 2014-04-11 | $67.50 | $67.50 | 100 | — | — |
| 2014-04-10 | $72.00 | $72.00 | 34 | — | — |
| 2014-04-09 | $72.00 | $72.00 | 200 | — | — |
| 2014-04-08 | $72.00 | $72.00 | 33 | — | — |
| 2014-04-07 | $72.00 | $72.00 | 470 | — | — |
| 2014-04-04 | $67.50 | $67.50 | 170 | — | — |
| 2014-04-03 | $64.80 | $64.80 | 370 | — | — |
| 2014-04-02 | $60.30 | $60.30 | 1,026 | — | — |
| 2014-04-01 | $64.80 | $64.80 | 451 | — | — |
| 2014-03-31 | $69.30 | $69.30 | 144 | — | — |
| 2014-03-28 | $70.20 | $70.20 | 79 | — | — |
| 2014-03-27 | $72.90 | $72.90 | 11 | — | — |
| 2014-03-26 | $72.00 | $72.00 | 177 | — | — |
| 2014-03-25 | $74.70 | $74.70 | 37 | — | — |
| 2014-03-24 | $76.50 | $76.50 | 167 | — | — |
| 2014-03-21 | $81.00 | $81.00 | 100 | — | — |
| 2014-03-20 | $82.80 | $82.80 | 88 | — | — |
| 2014-03-19 | $82.80 | $82.80 | 311 | — | — |
| 2014-03-18 | $83.70 | $83.70 | 98 | — | — |
| 2014-03-17 | $85.50 | $85.50 | 73 | — | — |
| 2014-03-14 | $84.60 | $84.60 | 267 | — | — |
| 2014-03-13 | $80.10 | $80.10 | 0 | — | — |
| 2014-03-12 | $80.10 | $80.10 | 182 | — | — |
| 2014-03-11 | $81.00 | $81.00 | 23 | — | — |
| 2014-03-10 | $88.20 | $88.20 | 623 | — | — |
| 2014-03-07 | $88.20 | $88.20 | 297 | — | — |
| 2014-03-06 | $85.50 | $85.50 | 846 | — | — |
| 2014-03-05 | $72.00 | $72.00 | 1 | — | — |
| 2014-03-04 | $72.00 | $72.00 | 161 | — | — |
| 2014-03-03 | $72.90 | $72.90 | 142 | — | — |
| 2014-02-28 | $81.00 | $81.00 | 77 | — | — |
| 2014-02-27 | $79.20 | $79.20 | 18 | — | — |
| 2014-02-26 | $86.40 | $86.40 | 34 | — | — |
| 2014-02-25 | $84.60 | $84.60 | 78 | — | — |
| 2014-02-24 | $84.60 | $84.60 | 11 | — | — |
| 2014-02-21 | $86.40 | $86.40 | 22 | — | — |
| 2014-02-20 | $85.50 | $85.50 | 0 | — | — |
| 2014-02-19 | $85.50 | $85.50 | 100 | — | — |
| 2014-02-18 | $85.50 | $85.50 | 36 | — | — |
| 2014-02-14 | $85.50 | $85.50 | 0 | — | — |
| 2014-02-13 | $85.50 | $85.50 | 97 | — | — |
| 2014-02-12 | $81.00 | $81.00 | 128 | — | — |
| 2014-02-11 | $76.50 | $76.50 | 207 | — | — |
| 2014-02-10 | $74.70 | $74.70 | 74 | — | — |
| 2014-02-07 | $72.90 | $72.90 | 111 | — | — |
| 2014-02-06 | $75.60 | $75.60 | 28 | — | — |
| 2014-02-05 | $73.80 | $73.80 | 73 | — | — |
| 2014-02-04 | $75.60 | $75.60 | 47 | — | — |
| 2014-02-03 | $72.00 | $72.00 | 29 | — | — |
| 2014-01-31 | $70.20 | $70.20 | 100 | — | — |
| 2014-01-30 | $72.90 | $72.90 | 83 | — | — |
| 2014-01-29 | $73.80 | $73.80 | 219 | — | — |
| 2014-01-28 | $74.70 | $74.70 | 7 | — | — |
| 2014-01-27 | $74.70 | $74.70 | 67 | — | — |
| 2014-01-24 | $75.60 | $75.60 | 0 | — | — |
| 2014-01-23 | $75.60 | $75.60 | 154 | — | — |
| 2014-01-22 | $75.60 | $75.60 | 177 | — | — |
| 2014-01-21 | $75.60 | $75.60 | 19 | — | — |
| 2014-01-17 | $72.00 | $72.00 | 91 | — | — |
| 2014-01-16 | $72.00 | $72.00 | 59 | — | — |
| 2014-01-15 | $74.70 | $74.70 | 124 | — | — |
| 2014-01-14 | $71.10 | $71.10 | 379 | — | — |
| 2014-01-13 | $72.90 | $72.90 | 289 | — | — |
| 2014-01-10 | $71.10 | $71.10 | 8 | — | — |
| 2014-01-09 | $73.80 | $73.80 | 304 | — | — |
| 2014-01-08 | $72.00 | $72.00 | 26 | — | — |
| 2014-01-07 | $73.80 | $73.80 | 1,060 | — | — |
| 2014-01-06 | $64.80 | $64.80 | 322 | — | — |
| 2014-01-03 | $58.50 | $58.50 | 140 | — | — |
| 2014-01-02 | $55.80 | $55.80 | 66 | — | — |