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
- 2014-07-01 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 | $48.16 | $48.16 | 2,825 | — | — |
| 2014-12-30 | $49.04 | $49.04 | 5,800 | — | — |
| 2014-12-29 | $44.24 | $44.24 | 2,138 | — | — |
| 2014-12-26 | $44.24 | $44.24 | 1,413 | — | — |
| 2014-12-24 | $45.04 | $45.04 | 475 | — | — |
| 2014-12-23 | $43.84 | $43.84 | 1,475 | — | — |
| 2014-12-22 | $42.56 | $42.56 | 988 | — | — |
| 2014-12-19 | $45.36 | $45.36 | 2,613 | — | — |
| 2014-12-18 | $38.80 | $38.80 | 2,038 | — | — |
| 2014-12-17 | $38.16 | $38.16 | 1,338 | — | — |
| 2014-12-16 | $36.08 | $36.08 | 1,313 | — | — |
| 2014-12-15 | $36.00 | $36.00 | 463 | — | — |
| 2014-12-12 | $36.00 | $36.00 | 1,550 | — | — |
| 2014-12-11 | $36.88 | $36.88 | 1,525 | — | — |
| 2014-12-10 | $37.92 | $37.92 | 2,688 | — | — |
| 2014-12-09 | $36.40 | $36.40 | 2,838 | — | — |
| 2014-12-08 | $37.52 | $37.52 | 3,150 | — | — |
| 2014-12-05 | $35.20 | $35.20 | 1,950 | — | — |
| 2014-12-04 | $35.60 | $35.60 | 1,363 | — | — |
| 2014-12-03 | $36.48 | $36.48 | 5,250 | — | — |
| 2014-12-02 | $37.60 | $37.60 | 1,200 | — | — |
| 2014-12-01 | $38.64 | $38.64 | 600 | — | — |
| 2014-11-28 | $37.60 | $37.60 | 2,125 | — | — |
| 2014-11-26 | $38.00 | $38.00 | 2,038 | — | — |
| 2014-11-25 | $37.60 | $37.60 | 2,788 | — | — |
| 2014-11-24 | $35.36 | $35.36 | 1,213 | — | — |
| 2014-11-21 | $34.64 | $34.64 | 688 | — | — |
| 2014-11-20 | $35.20 | $35.20 | 2,388 | — | — |
| 2014-11-19 | $34.08 | $34.08 | 1,163 | — | — |
| 2014-11-18 | $34.96 | $34.96 | 1,513 | — | — |
| 2014-11-17 | $36.32 | $36.32 | 1,688 | — | — |
| 2014-11-14 | $34.32 | $34.32 | 3,788 | — | — |
| 2014-11-13 | $33.68 | $33.68 | 4,175 | — | — |
| 2014-11-12 | $33.68 | $33.68 | 2,800 | — | — |
| 2014-11-11 | $33.44 | $33.44 | 2,375 | — | — |
| 2014-11-10 | $33.68 | $33.68 | 1,175 | — | — |
| 2014-11-07 | $33.44 | $33.44 | 2,413 | — | — |
| 2014-11-06 | $34.24 | $34.24 | 1,913 | — | — |
| 2014-11-05 | $34.80 | $34.80 | 1,688 | — | — |
| 2014-11-04 | $34.80 | $34.80 | 513 | — | — |
| 2014-11-03 | $34.96 | $34.96 | 2,788 | — | — |
| 2014-10-31 | $35.04 | $35.04 | 3,225 | — | — |
| 2014-10-30 | $34.88 | $34.88 | 950 | — | — |
| 2014-10-29 | $35.44 | $35.44 | 1,663 | — | — |
| 2014-10-28 | $36.08 | $36.08 | 600 | — | — |
| 2014-10-27 | $35.60 | $35.60 | 275 | — | — |
| 2014-10-24 | $35.44 | $35.44 | 313 | — | — |
| 2014-10-23 | $35.12 | $35.12 | 963 | — | — |
| 2014-10-22 | $34.88 | $34.88 | 1,513 | — | — |
| 2014-10-21 | $36.56 | $36.56 | 2,013 | — | — |
| 2014-10-20 | $34.00 | $34.00 | 2,788 | — | — |
| 2014-10-17 | $35.84 | $35.84 | 1,575 | — | — |
| 2014-10-16 | $36.56 | $36.56 | 2,563 | — | — |
| 2014-10-15 | $34.56 | $34.56 | 2,975 | — | — |
| 2014-10-14 | $36.32 | $36.32 | 2,000 | — | — |
| 2014-10-13 | $37.20 | $37.20 | 1,825 | — | — |
| 2014-10-10 | $36.48 | $36.48 | 5,800 | — | — |
| 2014-10-09 | $40.80 | $40.80 | 1,588 | — | — |
| 2014-10-08 | $43.04 | $43.04 | 4,700 | — | — |
| 2014-10-07 | $47.60 | $47.60 | 1,975 | — | — |
| 2014-10-06 | $48.88 | $48.88 | 1,050 | — | — |
| 2014-10-03 | $50.00 | $50.00 | 313 | — | — |
| 2014-10-02 | $48.48 | $48.48 | 575 | — | — |
| 2014-10-01 | $49.10 | $49.10 | 3,163 | — | — |
| 2014-09-30 | $48.40 | $48.40 | 1,625 | — | — |
| 2014-09-29 | $48.08 | $48.08 | 1,500 | — | — |
| 2014-09-26 | $47.28 | $47.28 | 1,050 | — | — |
| 2014-09-25 | $46.96 | $46.96 | 875 | — | — |
| 2014-09-24 | $46.40 | $46.40 | 3,050 | — | — |
| 2014-09-23 | $47.76 | $47.76 | 4,213 | — | — |
| 2014-09-22 | $46.40 | $46.40 | 8,400 | — | — |
| 2014-09-19 | $49.68 | $49.68 | 11,738 | — | — |
| 2014-09-18 | $52.80 | $52.80 | 7,950 | — | — |
| 2014-09-17 | $56.72 | $56.72 | 3,275 | — | — |
| 2014-09-16 | $58.32 | $58.32 | 5,425 | — | — |
| 2014-09-15 | $60.48 | $60.48 | 6,500 | — | — |
| 2014-09-12 | $60.56 | $60.56 | 4,913 | — | — |
| 2014-09-11 | $60.00 | $60.00 | 7,025 | — | — |
| 2014-09-10 | $61.20 | $61.20 | 5,775 | — | — |
| 2014-09-09 | $61.04 | $61.04 | 3,688 | — | — |
| 2014-09-08 | $59.84 | $59.84 | 5,125 | — | — |
| 2014-09-05 | $56.08 | $56.08 | 3,613 | — | — |
| 2014-09-04 | $57.52 | $57.52 | 4,725 | — | — |
| 2014-09-03 | $56.48 | $56.48 | 11,538 | — | — |
| 2014-09-02 | $56.80 | $56.80 | 5,500 | — | — |
| 2014-08-29 | $56.64 | $56.64 | 2,600 | — | — |
| 2014-08-28 | $55.52 | $55.52 | 4,625 | — | — |
| 2014-08-27 | $55.20 | $55.20 | 4,538 | — | — |
| 2014-08-26 | $54.40 | $54.40 | 3,825 | — | — |
| 2014-08-25 | $54.08 | $54.08 | 3,338 | — | — |
| 2014-08-22 | $54.00 | $54.00 | 1,500 | — | — |
| 2014-08-21 | $54.00 | $54.00 | 1,575 | — | — |
| 2014-08-20 | $53.36 | $53.36 | 2,138 | — | — |
| 2014-08-19 | $55.68 | $55.68 | 3,213 | — | — |
| 2014-08-18 | $55.76 | $55.76 | 2,363 | — | — |
| 2014-08-15 | $58.32 | $58.32 | 7,825 | — | — |
| 2014-08-14 | $55.92 | $55.92 | 11,675 | — | — |
| 2014-08-13 | $54.88 | $54.88 | 775 | — | — |
| 2014-08-12 | $55.80 | $55.80 | 11,250 | — | — |
| 2014-08-11 | $52.32 | $52.32 | 4,563 | — | — |
| 2014-08-08 | $52.08 | $52.08 | 5,000 | — | — |
| 2014-08-07 | $56.00 | $56.00 | 15,575 | — | — |
| 2014-08-06 | $54.56 | $54.56 | 11,000 | — | — |
| 2014-08-05 | $49.92 | $49.92 | 4,088 | — | — |
| 2014-08-04 | $53.04 | $53.04 | 6,163 | — | — |
| 2014-08-01 | $50.08 | $50.08 | 9,863 | — | — |
| 2014-07-31 | $50.48 | $50.48 | 10,363 | — | — |
| 2014-07-30 | $52.24 | $52.24 | 16,775 | — | — |
| 2014-07-29 | $57.52 | $57.52 | 12,713 | — | — |
| 2014-07-28 | $60.24 | $60.24 | 71,338 | — | — |
| 2014-07-25 | $54.24 | $54.24 | 35,425 | — | — |
| 2014-07-24 | $52.48 | $52.48 | 24,638 | — | — |
| 2014-07-23 | $48.80 | $48.80 | 5,250 | — | — |
| 2014-07-22 | $49.20 | $49.20 | 10,663 | — | — |
| 2014-07-21 | $50.64 | $50.64 | 7,038 | — | — |
| 2014-07-18 | $51.20 | $51.20 | 12,125 | — | — |
| 2014-07-17 | $50.80 | $50.80 | 17,013 | — | — |
| 2014-07-16 | $48.72 | $48.72 | 24,925 | — | — |
| 2014-07-15 | $46.80 | $46.80 | 66,600 | — | — |
| 2014-07-14 | $54.40 | $54.40 | 13,425 | — | — |
| 2014-07-11 | $52.88 | $52.88 | 34,550 | — | — |
| 2014-07-10 | $53.44 | $53.44 | 93,413 | — | — |
| 2014-07-09 | $47.44 | $47.44 | 5,388 | — | — |
| 2014-07-08 | $47.76 | $47.76 | 24,450 | — | — |
| 2014-07-07 | $47.20 | $47.20 | 40,650 | — | — |
| 2014-07-03 | $49.04 | $49.04 | 15,000 | — | — |
| 2014-07-02 | $48.00 | $48.00 | 43,638 | — | — |
| 2014-07-01 | $48.40 | $48.40 | 365,775 | — | — |