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
- 1998-03-18 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 | $28.50 | $28.50 | 78 |
| 2014-12-30 | $22.50 | $22.50 | 33 |
| 2014-12-29 | $22.50 | $22.50 | 6 |
| 2014-12-26 | $37.50 | $37.50 | 1 |
| 2014-12-24 | $27.00 | $27.00 | 0 |
| 2014-12-23 | $27.00 | $27.00 | 65 |
| 2014-12-22 | $10.89 | $10.89 | 6 |
| 2014-12-19 | $34.50 | $34.50 | 84 |
| 2014-12-18 | $40.50 | $40.50 | 1 |
| 2014-12-17 | $42.00 | $42.00 | 7 |
| 2014-12-16 | $43.50 | $43.50 | 0 |
| 2014-12-15 | $45.00 | $45.00 | 0 |
| 2014-12-12 | $49.35 | $49.35 | 0 |
| 2014-12-11 | $49.35 | $49.35 | 0 |
| 2014-12-10 | $49.35 | $49.35 | 0 |
| 2014-12-09 | $49.35 | $49.35 | 0 |
| 2014-12-08 | $49.35 | $49.35 | 29 |
| 2014-12-05 | $49.35 | $49.35 | 5 |
| 2014-12-04 | $49.35 | $49.35 | 0 |
| 2014-12-03 | $49.35 | $49.35 | 0 |
| 2014-12-02 | $49.35 | $49.35 | 3 |
| 2014-12-01 | $51.00 | $51.00 | 8 |
| 2014-11-28 | $52.50 | $52.50 | 784 |
| 2014-11-26 | $14.25 | $14.25 | 220 |
| 2014-11-25 | $14.25 | $14.25 | 442 |
| 2014-11-24 | $27.00 | $27.00 | 0 |
| 2014-11-21 | $27.00 | $27.00 | 13 |
| 2014-11-20 | $30.00 | $30.00 | 0 |
| 2014-11-19 | $30.00 | $30.00 | 1 |
| 2014-11-18 | $30.00 | $30.00 | 222 |
| 2014-11-17 | $33.00 | $33.00 | 48 |
| 2014-11-14 | $34.50 | $34.50 | 229 |
| 2014-11-13 | $43.50 | $43.50 | 11 |
| 2014-11-12 | $43.50 | $43.50 | 7 |
| 2014-11-11 | $43.50 | $43.50 | 0 |
| 2014-11-10 | $43.50 | $43.50 | 0 |
| 2014-11-07 | $43.50 | $43.50 | 3 |
| 2014-11-06 | $43.88 | $43.88 | 170 |
| 2014-11-05 | $43.88 | $43.88 | 45 |
| 2014-11-04 | $44.25 | $44.25 | 58 |
| 2014-11-03 | $43.50 | $43.50 | 484 |
| 2014-10-31 | $45.00 | $45.00 | 384 |
| 2014-10-30 | $51.00 | $51.00 | 1 |
| 2014-10-29 | $51.00 | $51.00 | 60 |
| 2014-10-28 | $49.50 | $49.50 | 731 |
| 2014-10-27 | $48.00 | $48.00 | 40 |
| 2014-10-24 | $46.50 | $46.50 | 129 |
| 2014-10-23 | $46.50 | $46.50 | 136 |
| 2014-10-22 | $52.50 | $52.50 | 25 |
| 2014-10-21 | $46.50 | $46.50 | 309 |
| 2014-10-20 | $60.00 | $60.00 | 132 |
| 2014-10-17 | $52.50 | $52.50 | 446 |
| 2014-10-16 | $51.75 | $51.75 | 705 |
| 2014-10-15 | $70.50 | $70.50 | 18 |
| 2014-10-14 | $72.00 | $72.00 | 294 |
| 2014-10-13 | $78.00 | $78.00 | 925 |
| 2014-10-10 | $112.50 | $112.50 | 566 |
| 2014-10-09 | $105.00 | $105.00 | 37 |
| 2014-10-08 | $97.50 | $97.50 | 78 |
| 2014-10-07 | $90.00 | $90.00 | 58 |
| 2014-10-06 | $90.00 | $90.00 | 28 |
| 2014-10-03 | $90.00 | $90.00 | 28 |
| 2014-10-02 | $100.05 | $100.05 | 10 |
| 2014-10-01 | $100.50 | $100.50 | 0 |
| 2014-09-30 | $84.04 | $84.04 | 99 |
| 2014-09-29 | $105.00 | $105.00 | 233 |
| 2014-09-26 | $120.00 | $120.00 | 22 |
| 2014-09-25 | $150.00 | $150.00 | 4 |
| 2014-09-24 | $120.00 | $120.00 | 7 |
| 2014-09-23 | $120.00 | $120.00 | 0 |
| 2014-09-22 | $120.00 | $120.00 | 2 |
| 2014-09-19 | $118.50 | $118.50 | 28 |
| 2014-09-18 | $120.00 | $120.00 | 190 |
| 2014-09-17 | $157.50 | $157.50 | 0 |
| 2014-09-16 | $157.50 | $157.50 | 7 |
| 2014-09-15 | $174.00 | $174.00 | 3 |
| 2014-09-12 | $160.50 | $160.50 | 2 |
| 2014-09-11 | $157.80 | $157.80 | 8 |
| 2014-09-10 | $158.70 | $158.70 | 2 |
| 2014-09-09 | $159.60 | $159.60 | 14 |
| 2014-09-08 | $158.10 | $158.10 | 4 |
| 2014-09-05 | $163.50 | $163.50 | 5 |
| 2014-09-04 | $168.00 | $168.00 | 24 |
| 2014-09-03 | $159.00 | $159.00 | 88 |
| 2014-09-02 | $157.50 | $157.50 | 57 |
| 2014-08-29 | $156.00 | $156.00 | 251 |
| 2014-08-28 | $105.00 | $105.00 | 57 |
| 2014-08-27 | $118.50 | $118.50 | 28 |
| 2014-08-26 | $118.50 | $118.50 | 0 |
| 2014-08-25 | $118.50 | $118.50 | 10 |
| 2014-08-22 | $118.50 | $118.50 | 0 |
| 2014-08-21 | $118.50 | $118.50 | 0 |
| 2014-08-20 | $106.50 | $106.50 | 1 |
| 2014-08-19 | $106.50 | $106.50 | 0 |
| 2014-08-18 | $106.50 | $106.50 | 0 |
| 2014-08-15 | $106.50 | $106.50 | 0 |
| 2014-08-14 | $106.50 | $106.50 | 4 |
| 2014-08-13 | $108.00 | $108.00 | 0 |
| 2014-08-12 | $108.00 | $108.00 | 1 |
| 2014-08-11 | $108.00 | $108.00 | 28 |
| 2014-08-08 | $112.35 | $112.35 | 0 |
| 2014-08-07 | $112.50 | $112.50 | 40 |
| 2014-08-06 | $118.35 | $118.35 | 0 |
| 2014-08-05 | $118.35 | $118.35 | 0 |
| 2014-08-04 | $118.35 | $118.35 | 0 |
| 2014-08-01 | $110.55 | $110.55 | 4 |
| 2014-07-31 | $120.00 | $120.00 | 0 |
| 2014-07-30 | $120.00 | $120.00 | 2 |
| 2014-07-29 | $76.50 | $76.50 | 48 |
| 2014-07-28 | $76.50 | $76.50 | 0 |
| 2014-07-25 | $76.50 | $76.50 | 159 |
| 2014-07-24 | $82.50 | $82.50 | 3 |
| 2014-07-23 | $97.50 | $97.50 | 0 |
| 2014-07-22 | $97.50 | $97.50 | 4 |
| 2014-07-21 | $97.50 | $97.50 | 22 |
| 2014-07-18 | $90.00 | $90.00 | 106 |
| 2014-07-17 | $112.50 | $112.50 | 0 |
| 2014-07-16 | $112.50 | $112.50 | 0 |
| 2014-07-15 | $112.50 | $112.50 | 0 |
| 2014-07-14 | $131.70 | $131.70 | 0 |
| 2014-07-11 | $133.50 | $133.50 | 0 |
| 2014-07-10 | $133.50 | $133.50 | 8 |
| 2014-07-09 | $113.85 | $113.85 | 18 |
| 2014-07-08 | $114.00 | $114.00 | 20 |
| 2014-07-07 | $115.50 | $115.50 | 80 |
| 2014-07-03 | $114.00 | $114.00 | 0 |
| 2014-07-02 | $114.00 | $114.00 | 96 |
| 2014-07-01 | $133.50 | $133.50 | 299 |
| 2014-06-30 | $120.00 | $120.00 | 0 |
| 2014-06-27 | $120.00 | $120.00 | 0 |
| 2014-06-26 | $120.00 | $120.00 | 0 |
| 2014-06-25 | $120.00 | $120.00 | 1 |
| 2014-06-24 | $105.00 | $105.00 | 0 |
| 2014-06-23 | $105.00 | $105.00 | 0 |
| 2014-06-20 | $105.00 | $105.00 | 0 |
| 2014-06-19 | $105.00 | $105.00 | 6 |
| 2014-06-18 | $117.00 | $117.00 | 9 |
| 2014-06-17 | $118.50 | $118.50 | 0 |
| 2014-06-16 | $118.50 | $118.50 | 0 |
| 2014-06-13 | $118.50 | $118.50 | 20 |
| 2014-06-12 | $150.00 | $150.00 | 3 |
| 2014-06-11 | $135.00 | $135.00 | 124 |
| 2014-06-10 | $142.50 | $142.50 | 165 |
| 2014-06-09 | $142.50 | $142.50 | 0 |
| 2014-06-06 | $142.50 | $142.50 | 0 |
| 2014-06-05 | $142.50 | $142.50 | 0 |
| 2014-06-04 | $135.00 | $135.00 | 129 |
| 2014-06-03 | $90.00 | $90.00 | 0 |
| 2014-06-02 | $90.00 | $90.00 | 0 |
| 2014-05-30 | $90.00 | $90.00 | 0 |
| 2014-05-29 | $90.00 | $90.00 | 23 |
| 2014-05-28 | $76.50 | $76.50 | 501 |
| 2014-05-27 | $82.50 | $82.50 | 160 |
| 2014-05-23 | $52.50 | $52.50 | 127 |
| 2014-05-22 | $52.50 | $52.50 | 214 |
| 2014-05-21 | $67.50 | $67.50 | 485 |
| 2014-05-20 | $135.00 | $135.00 | 130 |
| 2014-05-19 | $165.00 | $165.00 | 246 |
| 2014-05-16 | $187.50 | $187.50 | 383 |
| 2014-05-15 | $270.00 | $270.00 | 119 |
| 2014-05-14 | $292.50 | $292.50 | 927 |
| 2014-05-13 | $315.00 | $315.00 | 197 |
| 2014-05-12 | $285.00 | $285.00 | 63 |
| 2014-05-09 | $240.00 | $240.00 | 90 |
| 2014-05-08 | $210.00 | $210.00 | 187 |
| 2014-05-07 | $217.50 | $217.50 | 347 |
| 2014-05-06 | $165.00 | $165.00 | 987 |
| 2014-05-05 | $202.50 | $202.50 | 401 |
| 2014-05-02 | $187.50 | $187.50 | 576 |
| 2014-05-01 | $127.50 | $127.50 | 17 |
| 2014-04-30 | $120.00 | $120.00 | 297 |
| 2014-04-29 | $127.50 | $127.50 | 337 |
| 2014-04-28 | $124.50 | $124.50 | 383 |
| 2014-04-25 | $127.50 | $127.50 | 100 |
| 2014-04-24 | $127.50 | $127.50 | 621 |
| 2014-04-23 | $126.75 | $126.75 | 1,206 |
| 2014-04-22 | $121.50 | $121.50 | 866 |
| 2014-04-21 | $111.00 | $111.00 | 438 |
| 2014-04-17 | $104.25 | $104.25 | 0 |
| 2014-04-16 | $104.25 | $104.25 | 120 |
| 2014-04-15 | $98.25 | $98.25 | 288 |
| 2014-04-14 | $102.00 | $102.00 | 137 |
| 2014-04-11 | $103.50 | $103.50 | 0 |
| 2014-04-10 | $103.50 | $103.50 | 141 |
| 2014-04-09 | $82.49 | $82.49 | 734 |
| 2014-04-08 | $82.50 | $82.50 | 86 |
| 2014-04-07 | $88.50 | $88.50 | 98 |
| 2014-04-04 | $90.00 | $90.00 | 281 |
| 2014-04-03 | $73.50 | $73.50 | 456 |
| 2014-04-02 | $52.50 | $52.50 | 360 |
| 2014-04-01 | $36.00 | $36.00 | 135 |
| 2014-03-31 | $34.50 | $34.50 | 4 |
| 2014-03-28 | $36.75 | $36.75 | 0 |
| 2014-03-27 | $36.75 | $36.75 | 0 |
| 2014-03-26 | $36.75 | $36.75 | 83 |
| 2014-03-25 | $34.50 | $34.50 | 0 |
| 2014-03-24 | $34.50 | $34.50 | 123 |
| 2014-03-21 | $33.00 | $33.00 | 0 |
| 2014-03-20 | $33.00 | $33.00 | 0 |
| 2014-03-19 | $33.00 | $33.00 | 0 |
| 2014-03-18 | $33.00 | $33.00 | 0 |
| 2014-03-17 | $33.00 | $33.00 | 0 |
| 2014-03-14 | $33.00 | $33.00 | 0 |
| 2014-03-13 | $33.00 | $33.00 | 0 |
| 2014-03-12 | $33.00 | $33.00 | 0 |
| 2014-03-11 | $33.00 | $33.00 | 0 |
| 2014-03-10 | $33.00 | $33.00 | 1 |
| 2014-03-07 | $33.00 | $33.00 | 0 |
| 2014-03-06 | $33.00 | $33.00 | 0 |
| 2014-03-05 | $33.00 | $33.00 | 0 |
| 2014-03-04 | $33.00 | $33.00 | 0 |
| 2014-03-03 | $33.00 | $33.00 | 3 |
| 2014-02-28 | $33.00 | $33.00 | 0 |
| 2014-02-27 | $33.00 | $33.00 | 0 |
| 2014-02-26 | $33.00 | $33.00 | 0 |
| 2014-02-25 | $33.00 | $33.00 | 0 |
| 2014-02-24 | $33.00 | $33.00 | 0 |
| 2014-02-21 | $33.00 | $33.00 | 0 |
| 2014-02-20 | $33.00 | $33.00 | 0 |
| 2014-02-19 | $33.00 | $33.00 | 13 |
| 2014-02-18 | $33.00 | $33.00 | 0 |
| 2014-02-14 | $33.00 | $33.00 | 0 |
| 2014-02-13 | $33.00 | $33.00 | 0 |
| 2014-02-12 | $33.00 | $33.00 | 1 |
| 2014-02-11 | $33.00 | $33.00 | 122 |
| 2014-02-10 | $30.00 | $30.00 | 26 |
| 2014-02-07 | $37.50 | $37.50 | 0 |
| 2014-02-06 | $37.50 | $37.50 | 0 |
| 2014-02-05 | $37.50 | $37.50 | 0 |
| 2014-02-04 | $37.50 | $37.50 | 0 |
| 2014-02-03 | $37.50 | $37.50 | 0 |
| 2014-01-31 | $37.50 | $37.50 | 0 |
| 2014-01-30 | $37.50 | $37.50 | 0 |
| 2014-01-29 | $37.50 | $37.50 | 0 |
| 2014-01-28 | $37.50 | $37.50 | 0 |
| 2014-01-27 | $37.50 | $37.50 | 0 |
| 2014-01-24 | $37.50 | $37.50 | 0 |
| 2014-01-23 | $37.50 | $37.50 | 32 |
| 2014-01-22 | $37.50 | $37.50 | 17 |
| 2014-01-21 | $37.50 | $37.50 | 0 |
| 2014-01-17 | $37.50 | $37.50 | 0 |
| 2014-01-16 | $37.50 | $37.50 | 0 |
| 2014-01-15 | $37.50 | $37.50 | 0 |
| 2014-01-14 | $37.50 | $37.50 | 0 |
| 2014-01-13 | $33.75 | $33.75 | 18 |
| 2014-01-10 | $37.50 | $37.50 | 0 |
| 2014-01-09 | $37.50 | $37.50 | 0 |
| 2014-01-08 | $37.50 | $37.50 | 0 |
| 2014-01-07 | $37.50 | $37.50 | 0 |
| 2014-01-06 | $37.50 | $37.50 | 0 |
| 2014-01-03 | $37.50 | $37.50 | 0 |
| 2014-01-02 | $37.50 | $37.50 | 46 |