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
- 2002-07-16 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 | $33.60 | $33.60 | 1,393 | — | — |
| 2014-12-30 | $36.00 | $36.00 | 758 | — | — |
| 2014-12-29 | $40.80 | $40.80 | 719 | — | — |
| 2014-12-26 | $32.40 | $32.40 | 153 | — | — |
| 2014-12-24 | $30.00 | $30.00 | 134 | — | — |
| 2014-12-23 | $28.80 | $28.80 | 108 | — | — |
| 2014-12-22 | $28.80 | $28.80 | 590 | — | — |
| 2014-12-19 | $26.40 | $26.40 | 898 | — | — |
| 2014-12-18 | $24.00 | $24.00 | 4,401 | — | — |
| 2014-12-17 | $30.00 | $30.00 | 1,517 | — | — |
| 2014-12-16 | $32.40 | $32.40 | 1,718 | — | — |
| 2014-12-15 | $37.20 | $37.20 | 1,243 | — | — |
| 2014-12-12 | $42.00 | $42.00 | 968 | — | — |
| 2014-12-11 | $42.00 | $42.00 | 556 | — | — |
| 2014-12-10 | $44.40 | $44.40 | 930 | — | — |
| 2014-12-09 | $43.20 | $43.20 | 263 | — | — |
| 2014-12-08 | $44.40 | $44.40 | 486 | — | — |
| 2014-12-05 | $43.20 | $43.20 | 748 | — | — |
| 2014-12-04 | $44.40 | $44.40 | 975 | — | — |
| 2014-12-03 | $42.00 | $42.00 | 1,173 | — | — |
| 2014-12-02 | $44.40 | $44.40 | 450 | — | — |
| 2014-12-01 | $46.80 | $46.80 | 661 | — | — |
| 2014-11-28 | $46.80 | $46.80 | 382 | — | — |
| 2014-11-26 | $46.80 | $46.80 | 4,238 | — | — |
| 2014-11-25 | $49.20 | $49.20 | 2,008 | — | — |
| 2014-11-24 | $48.00 | $48.00 | 1,432 | — | — |
| 2014-11-21 | $45.60 | $45.60 | 915 | — | — |
| 2014-11-20 | $44.40 | $44.40 | 980 | — | — |
| 2014-11-19 | $50.40 | $50.40 | 1,467 | — | — |
| 2014-11-18 | $52.80 | $52.80 | 2,043 | — | — |
| 2014-11-17 | $44.40 | $44.40 | 2,737 | — | — |
| 2014-11-14 | $34.80 | $34.80 | 849 | — | — |
| 2014-11-13 | $38.40 | $38.40 | 926 | — | — |
| 2014-11-12 | $39.60 | $39.60 | 969 | — | — |
| 2014-11-11 | $42.00 | $42.00 | 776 | — | — |
| 2014-11-10 | $45.60 | $45.60 | 376 | — | — |
| 2014-11-07 | $45.60 | $45.60 | 1,183 | — | — |
| 2014-11-06 | $43.20 | $43.20 | 1,579 | — | — |
| 2014-11-05 | $48.00 | $48.00 | 625 | — | — |
| 2014-11-04 | $48.00 | $48.00 | 883 | — | — |
| 2014-11-03 | $46.80 | $46.80 | 1,136 | — | — |
| 2014-10-31 | $45.60 | $45.60 | 504 | — | — |
| 2014-10-30 | $43.20 | $43.20 | 571 | — | — |
| 2014-10-29 | $39.60 | $39.60 | 1,692 | — | — |
| 2014-10-28 | $52.80 | $52.80 | 2,525 | — | — |
| 2014-10-27 | $36.00 | $36.00 | 289 | — | — |
| 2014-10-24 | $37.20 | $37.20 | 1,494 | — | — |
| 2014-10-23 | $38.40 | $38.40 | 828 | — | — |
| 2014-10-22 | $39.60 | $39.60 | 714 | — | — |
| 2014-10-21 | $48.00 | $48.00 | 2,329 | — | — |
| 2014-10-20 | $42.00 | $42.00 | 551 | — | — |
| 2014-10-17 | $45.60 | $45.60 | 927 | — | — |
| 2014-10-16 | $42.00 | $42.00 | 1,023 | — | — |
| 2014-10-15 | $51.60 | $51.60 | 1,410 | — | — |
| 2014-10-14 | $60.00 | $60.00 | 1,184 | — | — |
| 2014-10-13 | $66.00 | $66.00 | 187 | — | — |
| 2014-10-10 | $66.00 | $66.00 | 439 | — | — |
| 2014-10-09 | $72.00 | $72.00 | 890 | — | — |
| 2014-10-08 | $75.60 | $75.60 | 1,423 | — | — |
| 2014-10-07 | $87.60 | $87.60 | 861 | — | — |
| 2014-10-06 | $81.60 | $81.60 | 806 | — | — |
| 2014-10-03 | $70.80 | $70.80 | 198 | — | — |
| 2014-10-02 | $70.80 | $70.80 | 358 | — | — |
| 2014-10-01 | $68.40 | $68.40 | 558 | — | — |
| 2014-09-30 | $75.60 | $75.60 | 418 | — | — |
| 2014-09-29 | $75.60 | $75.60 | 1,296 | — | — |
| 2014-09-26 | $67.20 | $67.20 | 3,620 | — | — |
| 2014-09-25 | $80.40 | $80.40 | 1,051 | — | — |
| 2014-09-24 | $85.20 | $85.20 | 903 | — | — |
| 2014-09-23 | $104.40 | $104.40 | 708 | — | — |
| 2014-09-22 | $112.80 | $112.80 | 766 | — | — |
| 2014-09-19 | $117.60 | $117.60 | 307 | — | — |
| 2014-09-18 | $116.40 | $116.40 | 293 | — | — |
| 2014-09-17 | $116.40 | $116.40 | 131 | — | — |
| 2014-09-16 | $118.80 | $118.80 | 483 | — | — |
| 2014-09-15 | $112.80 | $112.80 | 394 | — | — |
| 2014-09-12 | $118.80 | $118.80 | 726 | — | — |
| 2014-09-11 | $123.60 | $123.60 | 202 | — | — |
| 2014-09-10 | $135.60 | $135.60 | 509 | — | — |
| 2014-09-09 | $128.40 | $128.40 | 253 | — | — |
| 2014-09-08 | $126.00 | $126.00 | 118 | — | — |
| 2014-09-05 | $134.40 | $134.40 | 228 | — | — |
| 2014-09-04 | $128.40 | $128.40 | 133 | — | — |
| 2014-09-03 | $132.00 | $132.00 | 113 | — | — |
| 2014-09-02 | $132.00 | $132.00 | 166 | — | — |
| 2014-08-29 | $138.00 | $138.00 | 208 | — | — |
| 2014-08-28 | $126.00 | $126.00 | 184 | — | — |
| 2014-08-27 | $144.00 | $144.00 | 153 | — | — |
| 2014-08-26 | $142.80 | $142.80 | 338 | — | — |
| 2014-08-25 | $148.80 | $148.80 | 43 | — | — |
| 2014-08-22 | $150.00 | $150.00 | 47 | — | — |
| 2014-08-21 | $156.00 | $156.00 | 29 | — | — |
| 2014-08-20 | $150.00 | $150.00 | 221 | — | — |
| 2014-08-19 | $150.00 | $150.00 | 29 | — | — |
| 2014-08-18 | $164.40 | $164.40 | 160 | — | — |
| 2014-08-15 | $150.00 | $150.00 | 49 | — | — |
| 2014-08-14 | $150.00 | $150.00 | 168 | — | — |
| 2014-08-13 | $156.00 | $156.00 | 154 | — | — |
| 2014-08-12 | $169.20 | $169.20 | 146 | — | — |
| 2014-08-11 | $192.00 | $192.00 | 184 | — | — |
| 2014-08-08 | $186.00 | $186.00 | 117 | — | — |
| 2014-08-07 | $174.00 | $174.00 | 166 | — | — |
| 2014-08-06 | $154.80 | $154.80 | 42 | — | — |
| 2014-08-05 | $156.00 | $156.00 | 1,462 | — | — |
| 2014-08-04 | $156.00 | $156.00 | 98 | — | — |
| 2014-08-01 | $163.20 | $163.20 | 80 | — | — |
| 2014-07-31 | $172.80 | $172.80 | 228 | — | — |
| 2014-07-30 | $171.60 | $171.60 | 94 | — | — |
| 2014-07-29 | $171.60 | $171.60 | 169 | — | — |
| 2014-07-28 | $169.20 | $169.20 | 122 | — | — |
| 2014-07-25 | $172.80 | $172.80 | 292 | — | — |
| 2014-07-24 | $166.80 | $166.80 | 63 | — | — |
| 2014-07-23 | $172.80 | $172.80 | 158 | — | — |
| 2014-07-22 | $174.00 | $174.00 | 53 | — | — |
| 2014-07-21 | $180.00 | $180.00 | 57 | — | — |
| 2014-07-18 | $177.60 | $177.60 | 168 | — | — |
| 2014-07-17 | $176.40 | $176.40 | 159 | — | — |
| 2014-07-16 | $186.00 | $186.00 | 73 | — | — |
| 2014-07-15 | $192.00 | $192.00 | 170 | — | — |
| 2014-07-14 | $192.00 | $192.00 | 219 | — | — |
| 2014-07-11 | $200.40 | $200.40 | 55 | — | — |
| 2014-07-10 | $216.00 | $216.00 | 79 | — | — |
| 2014-07-09 | $201.60 | $201.60 | 388 | — | — |
| 2014-07-08 | $228.00 | $228.00 | 606 | — | — |
| 2014-07-07 | $264.00 | $264.00 | 113 | — | — |
| 2014-07-03 | $288.00 | $288.00 | 69 | — | — |
| 2014-07-02 | $300.00 | $300.00 | 394 | — | — |
| 2014-07-01 | $255.60 | $255.60 | 235 | — | — |
| 2014-06-30 | $231.60 | $231.60 | 56 | — | — |
| 2014-06-27 | $216.00 | $216.00 | 119 | — | — |
| 2014-06-26 | $193.20 | $193.20 | 247 | — | — |
| 2014-06-25 | $192.00 | $192.00 | 49 | — | — |
| 2014-06-24 | $186.00 | $186.00 | 94 | — | — |
| 2014-06-23 | $199.20 | $199.20 | 104 | — | — |
| 2014-06-20 | $194.40 | $194.40 | 78 | — | — |
| 2014-06-19 | $195.60 | $195.60 | 255 | — | — |
| 2014-06-18 | $180.00 | $180.00 | 7 | — | — |
| 2014-06-17 | $195.60 | $195.60 | 147 | — | — |
| 2014-06-16 | $200.40 | $200.40 | 17 | — | — |
| 2014-06-13 | $216.00 | $216.00 | 197 | — | — |
| 2014-06-12 | $204.00 | $204.00 | 224 | — | — |
| 2014-06-11 | $168.00 | $168.00 | 60 | — | — |
| 2014-06-10 | $177.60 | $177.60 | 253 | — | — |
| 2014-06-09 | $159.60 | $159.60 | 628 | — | — |
| 2014-06-06 | $180.00 | $180.00 | 363 | — | — |
| 2014-06-05 | $182.40 | $182.40 | 100 | — | — |
| 2014-06-04 | $186.00 | $186.00 | 94 | — | — |
| 2014-06-03 | $186.00 | $186.00 | 104 | — | — |
| 2014-06-02 | $198.00 | $198.00 | 208 | — | — |
| 2014-05-30 | $186.00 | $186.00 | 958 | — | — |
| 2014-05-29 | $216.00 | $216.00 | 243 | — | — |
| 2014-05-28 | $238.80 | $238.80 | 891 | — | — |
| 2014-05-27 | $236.40 | $236.40 | 304 | — | — |
| 2014-05-23 | $199.20 | $199.20 | 233 | — | — |
| 2014-05-22 | $204.00 | $204.00 | 135 | — | — |
| 2014-05-21 | $241.20 | $241.20 | 547 | — | — |
| 2014-05-20 | $288.00 | $288.00 | 220 | — | — |
| 2014-05-19 | $303.60 | $303.60 | 25 | — | — |
| 2014-05-16 | $312.00 | $312.00 | 26 | — | — |
| 2014-05-15 | $310.80 | $310.80 | 58 | — | — |
| 2014-05-14 | $324.00 | $324.00 | 37 | — | — |
| 2014-05-13 | $324.00 | $324.00 | 37 | — | — |
| 2014-05-12 | $346.80 | $346.80 | 48 | — | — |
| 2014-05-09 | $372.00 | $372.00 | 40 | — | — |
| 2014-05-08 | $380.40 | $380.40 | 72 | — | — |
| 2014-05-07 | $396.00 | $396.00 | 52 | — | — |
| 2014-05-06 | $396.00 | $396.00 | 89 | — | — |
| 2014-05-05 | $387.60 | $387.60 | 64 | — | — |
| 2014-05-02 | $387.60 | $387.60 | 84 | — | — |
| 2014-05-01 | $386.40 | $386.40 | 101 | — | — |
| 2014-04-30 | $387.60 | $387.60 | 53 | — | — |
| 2014-04-29 | $357.60 | $357.60 | 41 | — | — |
| 2014-04-28 | $351.60 | $351.60 | 31 | — | — |
| 2014-04-25 | $351.60 | $351.60 | 74 | — | — |
| 2014-04-24 | $342.00 | $342.00 | 46 | — | — |
| 2014-04-23 | $326.40 | $326.40 | 28 | — | — |
| 2014-04-22 | $325.20 | $325.20 | 57 | — | — |
| 2014-04-21 | $318.00 | $318.00 | 29 | — | — |
| 2014-04-17 | $324.00 | $324.00 | 56 | — | — |
| 2014-04-16 | $354.00 | $354.00 | 79 | — | — |
| 2014-04-15 | $300.00 | $300.00 | 140 | — | — |
| 2014-04-14 | $336.00 | $336.00 | 179 | — | — |
| 2014-04-11 | $391.20 | $391.20 | 28 | — | — |
| 2014-04-10 | $391.20 | $391.20 | 53 | — | — |
| 2014-04-09 | $420.00 | $420.00 | 47 | — | — |
| 2014-04-08 | $415.20 | $415.20 | 66 | — | — |
| 2014-04-07 | $426.00 | $426.00 | 45 | — | — |
| 2014-04-04 | $426.00 | $426.00 | 140 | — | — |
| 2014-04-03 | $477.60 | $477.60 | 60 | — | — |
| 2014-04-02 | $480.00 | $480.00 | 42 | — | — |
| 2014-04-01 | $438.00 | $438.00 | 162 | — | — |
| 2014-03-31 | $450.00 | $450.00 | 53 | — | — |
| 2014-03-28 | $493.20 | $493.20 | 125 | — | — |
| 2014-03-27 | $480.00 | $480.00 | 121 | — | — |
| 2014-03-26 | $546.00 | $546.00 | 33 | — | — |
| 2014-03-25 | $582.00 | $582.00 | 80 | — | — |
| 2014-03-24 | $552.00 | $552.00 | 133 | — | — |
| 2014-03-21 | $630.00 | $630.00 | 141 | — | — |
| 2014-03-20 | $624.00 | $624.00 | 227 | — | — |
| 2014-03-19 | $693.60 | $693.60 | 791 | — | — |
| 2014-03-18 | $430.80 | $430.80 | 61 | — | — |
| 2014-03-17 | $435.60 | $435.60 | 31 | — | — |
| 2014-03-14 | $468.00 | $468.00 | 47 | — | — |
| 2014-03-13 | $454.80 | $454.80 | 53 | — | — |
| 2014-03-12 | $480.00 | $480.00 | 67 | — | — |
| 2014-03-11 | $445.20 | $445.20 | 70 | — | — |
| 2014-03-10 | $516.00 | $516.00 | 12 | — | — |
| 2014-03-07 | $511.20 | $511.20 | 56 | — | — |
| 2014-03-06 | $462.00 | $462.00 | 60 | — | — |
| 2014-03-05 | $510.00 | $510.00 | 54 | — | — |
| 2014-03-04 | $420.00 | $420.00 | 94 | — | — |
| 2014-03-03 | $540.00 | $540.00 | 223 | — | — |
| 2014-02-28 | $564.00 | $564.00 | 184 | — | — |
| 2014-02-27 | $480.00 | $480.00 | 228 | — | — |
| 2014-02-26 | $361.20 | $361.20 | 180 | — | — |
| 2014-02-25 | $372.00 | $372.00 | 30 | — | — |
| 2014-02-24 | $360.00 | $360.00 | 71 | — | — |
| 2014-02-21 | $360.00 | $360.00 | 35 | — | — |
| 2014-02-20 | $240.00 | $240.00 | 26 | — | — |
| 2014-02-19 | $240.00 | $240.00 | 58 | — | — |
| 2014-02-18 | $360.00 | $360.00 | 45 | — | — |
| 2014-02-14 | $240.00 | $240.00 | 76 | — | — |
| 2014-02-13 | $240.00 | $240.00 | 7 | — | — |
| 2014-02-12 | $240.00 | $240.00 | 32 | — | — |
| 2014-02-11 | $240.00 | $240.00 | 26 | — | — |
| 2014-02-10 | $360.00 | $360.00 | 53 | — | — |
| 2014-02-07 | $360.00 | $360.00 | 22 | — | — |
| 2014-02-06 | $360.00 | $360.00 | 68 | — | — |
| 2014-02-05 | $240.00 | $240.00 | 21 | — | — |
| 2014-02-04 | $240.00 | $240.00 | 26 | — | — |
| 2014-02-03 | $240.00 | $240.00 | 21 | — | — |
| 2014-01-31 | $240.00 | $240.00 | 24 | — | — |
| 2014-01-30 | $240.00 | $240.00 | 45 | — | — |
| 2014-01-29 | $240.00 | $240.00 | 10 | — | — |
| 2014-01-28 | $240.00 | $240.00 | 38 | — | — |
| 2014-01-27 | $240.00 | $240.00 | 41 | — | — |
| 2014-01-24 | $240.00 | $240.00 | 46 | — | — |
| 2014-01-23 | $240.00 | $240.00 | 7 | — | — |
| 2014-01-22 | $240.00 | $240.00 | 35 | — | — |
| 2014-01-21 | $240.00 | $240.00 | 33 | — | — |
| 2014-01-17 | $240.00 | $240.00 | 69 | — | — |
| 2014-01-16 | $240.00 | $240.00 | 12 | — | — |
| 2014-01-15 | $240.00 | $240.00 | 41 | — | — |
| 2014-01-14 | $240.00 | $240.00 | 93 | — | — |
| 2014-01-13 | $240.00 | $240.00 | 28 | — | — |
| 2014-01-10 | $240.00 | $240.00 | 52 | — | — |
| 2014-01-09 | $240.00 | $240.00 | 42 | — | — |
| 2014-01-08 | $240.00 | $240.00 | 36 | — | — |
| 2014-01-07 | $240.00 | $240.00 | 18 | — | — |
| 2014-01-06 | $240.00 | $240.00 | 19 | — | — |
| 2014-01-03 | $240.00 | $240.00 | 89 | — | — |
| 2014-01-02 | $240.00 | $240.00 | 7 | — | — |