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
- 2012-04-17 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 | $52.80 | $52.80 | 201 | — | — |
| 2014-12-30 | $55.20 | $55.20 | 4 | — | — |
| 2014-12-29 | $55.20 | $55.20 | 50 | — | — |
| 2014-12-26 | $52.80 | $52.80 | 21 | — | — |
| 2014-12-24 | $57.60 | $57.60 | 0 | — | — |
| 2014-12-23 | $57.60 | $57.60 | 0 | — | — |
| 2014-12-22 | $57.60 | $57.60 | 96 | — | — |
| 2014-12-19 | $60.00 | $60.00 | 192 | — | — |
| 2014-12-18 | $57.60 | $57.60 | 155 | — | — |
| 2014-12-17 | $52.80 | $52.80 | 271 | — | — |
| 2014-12-16 | $72.00 | $72.00 | 20 | — | — |
| 2014-12-15 | $48.00 | $48.00 | 50 | — | — |
| 2014-12-12 | $67.20 | $67.20 | 73 | — | — |
| 2014-12-11 | $69.60 | $69.60 | 57 | — | — |
| 2014-12-10 | $52.80 | $52.80 | 44 | — | — |
| 2014-12-09 | $50.40 | $50.40 | 98 | — | — |
| 2014-12-08 | $48.00 | $48.00 | 3 | — | — |
| 2014-12-05 | $48.00 | $48.00 | 36 | — | — |
| 2014-12-04 | $48.00 | $48.00 | 43 | — | — |
| 2014-12-03 | $48.00 | $48.00 | 228 | — | — |
| 2014-12-02 | $48.00 | $48.00 | 4 | — | — |
| 2014-12-01 | $40.80 | $40.80 | 0 | — | — |
| 2014-11-28 | $40.80 | $40.80 | 80 | — | — |
| 2014-11-26 | $40.80 | $40.80 | 0 | — | — |
| 2014-11-25 | $40.80 | $40.80 | 87 | — | — |
| 2014-11-24 | $43.20 | $43.20 | 0 | — | — |
| 2014-11-21 | $43.20 | $43.20 | 58 | — | — |
| 2014-11-20 | $48.00 | $48.00 | 4 | — | — |
| 2014-11-19 | $36.00 | $36.00 | 43 | — | — |
| 2014-11-18 | $43.20 | $43.20 | 27 | — | — |
| 2014-11-17 | $45.60 | $45.60 | 6 | — | — |
| 2014-11-14 | $45.60 | $45.60 | 226 | — | — |
| 2014-11-13 | $45.60 | $45.60 | 47 | — | — |
| 2014-11-12 | $33.60 | $33.60 | 0 | — | — |
| 2014-11-11 | $33.60 | $33.60 | 3 | — | — |
| 2014-11-10 | $33.60 | $33.60 | 81 | — | — |
| 2014-11-07 | $24.00 | $24.00 | 84 | — | — |
| 2014-11-06 | $28.80 | $28.80 | 5 | — | — |
| 2014-11-05 | $26.40 | $26.40 | 6 | — | — |
| 2014-11-04 | $26.40 | $26.40 | 0 | — | — |
| 2014-11-03 | $26.40 | $26.40 | 125 | — | — |
| 2014-10-31 | $24.00 | $24.00 | 0 | — | — |
| 2014-10-30 | $24.00 | $24.00 | 0 | — | — |
| 2014-10-29 | $24.00 | $24.00 | 175 | — | — |
| 2014-10-28 | $19.20 | $19.20 | 0 | — | — |
| 2014-10-27 | $14.40 | $14.40 | 53 | — | — |
| 2014-10-24 | $21.60 | $21.60 | 13 | — | — |
| 2014-10-23 | $19.20 | $19.20 | 140 | — | — |
| 2014-10-22 | $36.00 | $36.00 | 24 | — | — |
| 2014-10-21 | $36.00 | $36.00 | 2 | — | — |
| 2014-10-20 | $38.40 | $38.40 | 0 | — | — |
| 2014-10-17 | $38.40 | $38.40 | 3 | — | — |
| 2014-10-16 | $38.40 | $38.40 | 60 | — | — |
| 2014-10-15 | $36.00 | $36.00 | 4 | — | — |
| 2014-10-14 | $28.80 | $28.80 | 0 | — | — |
| 2014-10-13 | $28.80 | $28.80 | 8 | — | — |
| 2014-10-10 | $36.00 | $36.00 | 19 | — | — |
| 2014-10-09 | $43.20 | $43.20 | 0 | — | — |
| 2014-10-08 | $43.20 | $43.20 | 0 | — | — |
| 2014-10-07 | $43.20 | $43.20 | 42 | — | — |
| 2014-10-06 | $31.20 | $31.20 | 0 | — | — |
| 2014-10-03 | $31.20 | $31.20 | 0 | — | — |
| 2014-10-02 | $31.20 | $31.20 | 0 | — | — |
| 2014-10-01 | $31.20 | $31.20 | 75 | — | — |
| 2014-09-30 | $31.20 | $31.20 | 0 | — | — |
| 2014-09-29 | $31.20 | $31.20 | 0 | — | — |
| 2014-09-26 | $31.20 | $31.20 | 1 | — | — |
| 2014-09-25 | $33.60 | $33.60 | 0 | — | — |
| 2014-09-24 | $33.60 | $33.60 | 51 | — | — |
| 2014-09-23 | $33.60 | $33.60 | 271 | — | — |
| 2014-09-22 | $36.00 | $36.00 | 77 | — | — |
| 2014-09-19 | $40.80 | $40.80 | 91 | — | — |
| 2014-09-18 | $43.20 | $43.20 | 165 | — | — |
| 2014-09-17 | $43.20 | $43.20 | 150 | — | — |
| 2014-09-16 | $48.00 | $48.00 | 227 | — | — |
| 2014-09-15 | $40.80 | $40.80 | 158 | — | — |
| 2014-09-12 | $43.20 | $43.20 | 0 | — | — |
| 2014-09-11 | $43.20 | $43.20 | 0 | — | — |
| 2014-09-10 | $43.20 | $43.20 | 5 | — | — |
| 2014-09-09 | $43.20 | $43.20 | 10 | — | — |
| 2014-09-08 | $43.20 | $43.20 | 54 | — | — |
| 2014-09-05 | $40.80 | $40.80 | 68 | — | — |
| 2014-09-04 | $28.80 | $28.80 | 34 | — | — |
| 2014-09-03 | $28.80 | $28.80 | 0 | — | — |
| 2014-09-02 | $28.80 | $28.80 | 0 | — | — |
| 2014-08-29 | $28.80 | $28.80 | 0 | — | — |
| 2014-08-28 | $28.80 | $28.80 | 0 | — | — |
| 2014-08-27 | $28.80 | $28.80 | 0 | — | — |
| 2014-08-26 | $28.80 | $28.80 | 0 | — | — |
| 2014-08-25 | $28.80 | $28.80 | 23 | — | — |
| 2014-08-22 | $43.20 | $43.20 | 8 | — | — |
| 2014-08-21 | $43.20 | $43.20 | 13 | — | — |
| 2014-08-20 | $40.80 | $40.80 | 68 | — | — |
| 2014-08-19 | $38.40 | $38.40 | 63 | — | — |
| 2014-08-18 | $43.20 | $43.20 | 156 | — | — |
| 2014-08-15 | $45.60 | $45.60 | 305 | — | — |
| 2014-08-14 | $33.60 | $33.60 | 19 | — | — |
| 2014-08-13 | $31.20 | $31.20 | 8 | — | — |
| 2014-08-12 | $31.20 | $31.20 | 0 | — | — |
| 2014-08-11 | $31.20 | $31.20 | 84 | — | — |
| 2014-08-08 | $31.20 | $31.20 | 3 | — | — |
| 2014-08-07 | $31.20 | $31.20 | 17 | — | — |
| 2014-08-06 | $36.00 | $36.00 | 85 | — | — |
| 2014-08-05 | $24.00 | $24.00 | 3 | — | — |
| 2014-08-04 | $36.00 | $36.00 | 3 | — | — |
| 2014-08-01 | $36.00 | $36.00 | 0 | — | — |
| 2014-07-31 | $36.00 | $36.00 | 0 | — | — |
| 2014-07-30 | $36.00 | $36.00 | 0 | — | — |
| 2014-07-29 | $36.00 | $36.00 | 15 | — | — |
| 2014-07-28 | $36.00 | $36.00 | 29 | — | — |
| 2014-07-25 | $28.80 | $28.80 | 0 | — | — |
| 2014-07-24 | $28.80 | $28.80 | 1 | — | — |
| 2014-07-23 | $36.00 | $36.00 | 149 | — | — |
| 2014-07-22 | $36.00 | $36.00 | 3 | — | — |
| 2014-07-21 | $26.40 | $26.40 | 55 | — | — |
| 2014-07-18 | $28.80 | $28.80 | 131 | — | — |
| 2014-07-17 | $28.80 | $28.80 | 7 | — | — |
| 2014-07-16 | $28.80 | $28.80 | 3 | — | — |
| 2014-07-15 | $28.80 | $28.80 | 1 | — | — |
| 2014-07-14 | $36.00 | $36.00 | 2 | — | — |
| 2014-07-11 | $38.40 | $38.40 | 198 | — | — |
| 2014-07-10 | $28.80 | $28.80 | 1 | — | — |
| 2014-07-09 | $28.80 | $28.80 | 2 | — | — |
| 2014-07-08 | $31.20 | $31.20 | 16 | — | — |
| 2014-07-07 | $31.20 | $31.20 | 1 | — | — |
| 2014-07-03 | $36.00 | $36.00 | 2 | — | — |
| 2014-07-02 | $38.40 | $38.40 | 0 | — | — |
| 2014-07-01 | $38.40 | $38.40 | 0 | — | — |
| 2014-06-30 | $38.40 | $38.40 | 213 | — | — |
| 2014-06-27 | $38.40 | $38.40 | 9 | — | — |
| 2014-06-26 | $40.80 | $40.80 | 0 | — | — |
| 2014-06-25 | $40.80 | $40.80 | 0 | — | — |
| 2014-06-24 | $40.80 | $40.80 | 0 | — | — |
| 2014-06-23 | $40.80 | $40.80 | 1 | — | — |
| 2014-06-20 | $40.80 | $40.80 | 110 | — | — |
| 2014-06-19 | $40.80 | $40.80 | 90 | — | — |
| 2014-06-18 | $40.80 | $40.80 | 19 | — | — |
| 2014-06-17 | $45.60 | $45.60 | 8 | — | — |
| 2014-06-16 | $33.60 | $33.60 | 4,357 | — | — |
| 2014-06-13 | $48.00 | $48.00 | 1,982 | — | — |
| 2014-06-12 | $48.00 | $48.00 | 104 | — | — |
| 2014-06-11 | $45.60 | $45.60 | 154 | — | — |
| 2014-06-10 | $45.60 | $45.60 | 43 | — | — |
| 2014-06-09 | $48.00 | $48.00 | 222 | — | — |
| 2014-06-06 | $40.80 | $40.80 | 63 | — | — |
| 2014-06-05 | $38.40 | $38.40 | 478 | — | — |
| 2014-06-04 | $38.40 | $38.40 | 534 | — | — |
| 2014-06-03 | $38.40 | $38.40 | 369 | — | — |
| 2014-06-02 | $31.20 | $31.20 | 6 | — | — |
| 2014-05-30 | $36.00 | $36.00 | 10 | — | — |
| 2014-05-29 | $36.00 | $36.00 | 40 | — | — |
| 2014-05-28 | $33.60 | $33.60 | 146 | — | — |
| 2014-05-27 | $33.60 | $33.60 | 10 | — | — |
| 2014-05-23 | $33.60 | $33.60 | 7 | — | — |
| 2014-05-22 | $33.60 | $33.60 | 5 | — | — |
| 2014-05-21 | $33.60 | $33.60 | 11 | — | — |
| 2014-05-20 | $28.80 | $28.80 | 5 | — | — |
| 2014-05-19 | $33.60 | $33.60 | 95 | — | — |
| 2014-05-16 | $31.20 | $31.20 | 29 | — | — |
| 2014-05-15 | $33.60 | $33.60 | 311 | — | — |
| 2014-05-14 | $48.00 | $48.00 | 42 | — | — |
| 2014-05-13 | $36.00 | $36.00 | 0 | — | — |
| 2014-05-12 | $36.00 | $36.00 | 83 | — | — |
| 2014-05-09 | $36.00 | $36.00 | 71 | — | — |
| 2014-05-08 | $33.60 | $33.60 | 3 | — | — |
| 2014-05-07 | $31.20 | $31.20 | 0 | — | — |
| 2014-05-06 | $31.20 | $31.20 | 0 | — | — |
| 2014-05-05 | $31.20 | $31.20 | 7 | — | — |
| 2014-05-02 | $28.80 | $28.80 | 62 | — | — |
| 2014-05-01 | $28.80 | $28.80 | 174 | — | — |
| 2014-04-30 | $33.60 | $33.60 | 165 | — | — |
| 2014-04-29 | $36.00 | $36.00 | 20 | — | — |
| 2014-04-28 | $40.80 | $40.80 | 1 | — | — |
| 2014-04-25 | $43.20 | $43.20 | 424 | — | — |
| 2014-04-24 | $43.20 | $43.20 | 262 | — | — |
| 2014-04-23 | $43.20 | $43.20 | 304 | — | — |
| 2014-04-22 | $40.80 | $40.80 | 46 | — | — |
| 2014-04-21 | $36.00 | $36.00 | 32 | — | — |
| 2014-04-17 | $38.40 | $38.40 | 52 | — | — |
| 2014-04-16 | $36.00 | $36.00 | 1 | — | — |
| 2014-04-15 | $36.00 | $36.00 | 33 | — | — |
| 2014-04-14 | $36.00 | $36.00 | 0 | — | — |
| 2014-04-11 | $36.00 | $36.00 | 11 | — | — |
| 2014-04-10 | $36.00 | $36.00 | 211 | — | — |
| 2014-04-09 | $38.40 | $38.40 | 175 | — | — |
| 2014-04-08 | $28.80 | $28.80 | 46 | — | — |
| 2014-04-07 | $36.00 | $36.00 | 87 | — | — |
| 2014-04-04 | $28.80 | $28.80 | 410 | — | — |
| 2014-04-03 | $31.20 | $31.20 | 163 | — | — |
| 2014-04-02 | $31.20 | $31.20 | 14 | — | — |
| 2014-04-01 | $31.20 | $31.20 | 11 | — | — |
| 2014-03-31 | $31.20 | $31.20 | 199 | — | — |
| 2014-03-28 | $31.20 | $31.20 | 42 | — | — |
| 2014-03-27 | $31.20 | $31.20 | 17 | — | — |
| 2014-03-26 | $31.20 | $31.20 | 201 | — | — |
| 2014-03-25 | $24.00 | $24.00 | 0 | — | — |
| 2014-03-24 | $24.00 | $24.00 | 33 | — | — |
| 2014-03-21 | $24.00 | $24.00 | 89 | — | — |
| 2014-03-20 | $26.40 | $26.40 | 21 | — | — |
| 2014-03-19 | $24.00 | $24.00 | 12 | — | — |
| 2014-03-18 | $26.40 | $26.40 | 0 | — | — |
| 2014-03-17 | $26.40 | $26.40 | 58 | — | — |
| 2014-03-14 | $24.00 | $24.00 | 5 | — | — |
| 2014-03-13 | $26.40 | $26.40 | 25 | — | — |
| 2014-03-12 | $26.40 | $26.40 | 132 | — | — |
| 2014-03-11 | $28.80 | $28.80 | 0 | — | — |
| 2014-03-10 | $28.80 | $28.80 | 22 | — | — |
| 2014-03-07 | $28.80 | $28.80 | 60 | — | — |
| 2014-03-06 | $24.00 | $24.00 | 34 | — | — |
| 2014-03-05 | $28.80 | $28.80 | 33 | — | — |
| 2014-03-04 | $24.00 | $24.00 | 0 | — | — |
| 2014-03-03 | $24.00 | $24.00 | 108 | — | — |
| 2014-02-28 | $19.20 | $19.20 | 0 | — | — |
| 2014-02-27 | $19.20 | $19.20 | 0 | — | — |
| 2014-02-26 | $19.20 | $19.20 | 0 | — | — |
| 2014-02-25 | $19.20 | $19.20 | 29 | — | — |
| 2014-02-24 | $24.00 | $24.00 | 0 | — | — |
| 2014-02-21 | $24.00 | $24.00 | 37 | — | — |
| 2014-02-20 | $19.20 | $19.20 | 0 | — | — |
| 2014-02-19 | $19.20 | $19.20 | 0 | — | — |
| 2014-02-18 | $19.20 | $19.20 | 7 | — | — |
| 2014-02-14 | $19.20 | $19.20 | 13 | — | — |
| 2014-02-13 | $28.80 | $28.80 | 0 | — | — |
| 2014-02-12 | $28.80 | $28.80 | 0 | — | — |
| 2014-02-11 | $28.80 | $28.80 | 4 | — | — |
| 2014-02-10 | $16.80 | $16.80 | 7 | — | — |
| 2014-02-07 | $28.80 | $28.80 | 0 | — | — |
| 2014-02-06 | $24.00 | $24.00 | 42 | — | — |
| 2014-02-05 | $28.80 | $28.80 | 32 | — | — |
| 2014-02-04 | $16.80 | $16.80 | 67 | — | — |
| 2014-02-03 | $19.20 | $19.20 | 0 | — | — |
| 2014-01-31 | $19.20 | $19.20 | 0 | — | — |
| 2014-01-30 | $19.20 | $19.20 | 75 | — | — |
| 2014-01-29 | $28.80 | $28.80 | 4 | — | — |
| 2014-01-28 | $19.20 | $19.20 | 3 | — | — |
| 2014-01-27 | $28.80 | $28.80 | 4 | — | — |
| 2014-01-24 | $19.20 | $19.20 | 8 | — | — |
| 2014-01-23 | $28.80 | $28.80 | 67 | — | — |
| 2014-01-22 | $33.60 | $33.60 | 5 | — | — |
| 2014-01-21 | $24.00 | $24.00 | 197 | — | — |
| 2014-01-17 | $33.60 | $33.60 | 0 | — | — |
| 2014-01-16 | $33.60 | $33.60 | 65 | — | — |
| 2014-01-15 | $33.60 | $33.60 | 84 | — | — |
| 2014-01-14 | $33.60 | $33.60 | 0 | — | — |
| 2014-01-13 | $33.60 | $33.60 | 0 | — | — |
| 2014-01-10 | $33.60 | $33.60 | 2 | — | — |
| 2014-01-09 | $33.60 | $33.60 | 0 | — | — |
| 2014-01-08 | $33.60 | $33.60 | 5 | — | — |
| 2014-01-07 | $33.60 | $33.60 | 0 | — | — |
| 2014-01-06 | $33.60 | $33.60 | 0 | — | — |
| 2014-01-03 | $33.60 | $33.60 | 38 | — | — |
| 2014-01-02 | $31.20 | $31.20 | 21 | — | — |