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
- 1998-12-28 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 | $31.20 | $31.20 | 1,029 | — | — |
| 2014-12-30 | $32.40 | $32.40 | 723 | — | — |
| 2014-12-29 | $33.60 | $33.60 | 221 | — | — |
| 2014-12-26 | $32.40 | $32.40 | 834 | — | — |
| 2014-12-24 | $33.60 | $33.60 | 231 | — | — |
| 2014-12-23 | $33.60 | $33.60 | 336 | — | — |
| 2014-12-22 | $33.60 | $33.60 | 757 | — | — |
| 2014-12-19 | $31.20 | $31.20 | 349 | — | — |
| 2014-12-18 | $31.20 | $31.20 | 903 | — | — |
| 2014-12-17 | $34.80 | $34.80 | 1,013 | — | — |
| 2014-12-16 | $34.80 | $34.80 | 1,148 | — | — |
| 2014-12-15 | $30.00 | $30.00 | 1,512 | — | — |
| 2014-12-12 | $37.20 | $37.20 | 1,190 | — | — |
| 2014-12-11 | $39.60 | $39.60 | 766 | — | — |
| 2014-12-10 | $44.40 | $44.40 | 899 | — | — |
| 2014-12-09 | $48.00 | $48.00 | 181 | — | — |
| 2014-12-08 | $49.20 | $49.20 | 262 | — | — |
| 2014-12-05 | $49.20 | $49.20 | 226 | — | — |
| 2014-12-04 | $48.00 | $48.00 | 1,027 | — | — |
| 2014-12-03 | $49.20 | $49.20 | 48 | — | — |
| 2014-12-02 | $49.20 | $49.20 | 2,964 | — | — |
| 2014-12-01 | $50.40 | $50.40 | 864 | — | — |
| 2014-11-28 | $50.40 | $50.40 | 1,342 | — | — |
| 2014-11-26 | $50.40 | $50.40 | 138 | — | — |
| 2014-11-25 | $49.20 | $49.20 | 507 | — | — |
| 2014-11-24 | $51.60 | $51.60 | 153 | — | — |
| 2014-11-21 | $50.40 | $50.40 | 263 | — | — |
| 2014-11-20 | $49.20 | $49.20 | 192 | — | — |
| 2014-11-19 | $49.20 | $49.20 | 60 | — | — |
| 2014-11-18 | $49.20 | $49.20 | 1,873 | — | — |
| 2014-11-17 | $48.00 | $48.00 | 117 | — | — |
| 2014-11-14 | $51.60 | $51.60 | 1,067 | — | — |
| 2014-11-13 | $51.60 | $51.60 | 677 | — | — |
| 2014-11-12 | $54.00 | $54.00 | 629 | — | — |
| 2014-11-11 | $51.60 | $51.60 | 180 | — | — |
| 2014-11-10 | $51.60 | $51.60 | 118 | — | — |
| 2014-11-07 | $52.80 | $52.80 | 168 | — | — |
| 2014-11-06 | $54.00 | $54.00 | 644 | — | — |
| 2014-11-05 | $50.40 | $50.40 | 354 | — | — |
| 2014-11-04 | $50.40 | $50.40 | 604 | — | — |
| 2014-11-03 | $51.60 | $51.60 | 1,013 | — | — |
| 2014-10-31 | $51.60 | $51.60 | 1,987 | — | — |
| 2014-10-30 | $52.80 | $52.80 | 134 | — | — |
| 2014-10-29 | $54.00 | $54.00 | 99 | — | — |
| 2014-10-28 | $52.80 | $52.80 | 1,360 | — | — |
| 2014-10-27 | $54.00 | $54.00 | 228 | — | — |
| 2014-10-24 | $54.00 | $54.00 | 153 | — | — |
| 2014-10-23 | $55.20 | $55.20 | 113 | — | — |
| 2014-10-22 | $55.20 | $55.20 | 1,059 | — | — |
| 2014-10-21 | $56.40 | $56.40 | 381 | — | — |
| 2014-10-20 | $56.40 | $56.40 | 541 | — | — |
| 2014-10-17 | $54.00 | $54.00 | 188 | — | — |
| 2014-10-16 | $57.60 | $57.60 | 112 | — | — |
| 2014-10-15 | $56.40 | $56.40 | 724 | — | — |
| 2014-10-14 | $60.00 | $60.00 | 1,453 | — | — |
| 2014-10-13 | $57.60 | $57.60 | 2,132 | — | — |
| 2014-10-10 | $60.00 | $60.00 | 358 | — | — |
| 2014-10-09 | $55.20 | $55.20 | 424 | — | — |
| 2014-10-08 | $56.40 | $56.40 | 1,341 | — | — |
| 2014-10-07 | $58.80 | $58.80 | 2,151 | — | — |
| 2014-10-06 | $58.80 | $58.80 | 1,100 | — | — |
| 2014-10-03 | $55.20 | $55.20 | 219 | — | — |
| 2014-10-02 | $56.40 | $56.40 | 459 | — | — |
| 2014-10-01 | $52.80 | $52.80 | 598 | — | — |
| 2014-09-30 | $56.40 | $56.40 | 213 | — | — |
| 2014-09-29 | $57.60 | $57.60 | 132 | — | — |
| 2014-09-26 | $58.80 | $58.80 | 97 | — | — |
| 2014-09-25 | $60.00 | $60.00 | 461 | — | — |
| 2014-09-24 | $57.60 | $57.60 | 877 | — | — |
| 2014-09-23 | $56.40 | $56.40 | 1,524 | — | — |
| 2014-09-22 | $57.60 | $57.60 | 2,028 | — | — |
| 2014-09-19 | $52.80 | $52.80 | 878 | — | — |
| 2014-09-18 | $54.00 | $54.00 | 1,757 | — | — |
| 2014-09-17 | $56.40 | $56.40 | 1,877 | — | — |
| 2014-09-16 | $56.40 | $56.40 | 845 | — | — |
| 2014-09-15 | $56.40 | $56.40 | 1,588 | — | — |
| 2014-09-12 | $51.60 | $51.60 | 640 | — | — |
| 2014-09-11 | $56.40 | $56.40 | 919 | — | — |
| 2014-09-10 | $55.20 | $55.20 | 330 | — | — |
| 2014-09-09 | $57.60 | $57.60 | 1,344 | — | — |
| 2014-09-08 | $57.60 | $57.60 | 1,463 | — | — |
| 2014-09-05 | $56.40 | $56.40 | 684 | — | — |
| 2014-09-04 | $55.20 | $55.20 | 1,497 | — | — |
| 2014-09-03 | $54.00 | $54.00 | 215 | — | — |
| 2014-09-02 | $51.60 | $51.60 | 668 | — | — |
| 2014-08-29 | $50.40 | $50.40 | 924 | — | — |
| 2014-08-28 | $50.40 | $50.40 | 2,748 | — | — |
| 2014-08-27 | $51.60 | $51.60 | 251 | — | — |
| 2014-08-26 | $50.40 | $50.40 | 63 | — | — |
| 2014-08-25 | $52.80 | $52.80 | 378 | — | — |
| 2014-08-22 | $50.40 | $50.40 | 630 | — | — |
| 2014-08-21 | $51.60 | $51.60 | 161 | — | — |
| 2014-08-20 | $51.60 | $51.60 | 781 | — | — |
| 2014-08-19 | $50.40 | $50.40 | 866 | — | — |
| 2014-08-18 | $50.40 | $50.40 | 2,132 | — | — |
| 2014-08-15 | $49.20 | $49.20 | 1,390 | — | — |
| 2014-08-14 | $51.60 | $51.60 | 159 | — | — |
| 2014-08-13 | $51.60 | $51.60 | 431 | — | — |
| 2014-08-12 | $55.20 | $55.20 | 39 | — | — |
| 2014-08-11 | $55.20 | $55.20 | 393 | — | — |
| 2014-08-08 | $52.80 | $52.80 | 86 | — | — |
| 2014-08-07 | $51.60 | $51.60 | 57 | — | — |
| 2014-08-06 | $51.60 | $51.60 | 59 | — | — |
| 2014-08-05 | $51.60 | $51.60 | 274 | — | — |
| 2014-08-04 | $51.60 | $51.60 | 553 | — | — |
| 2014-08-01 | $55.20 | $55.20 | 355 | — | — |
| 2014-07-31 | $54.00 | $54.00 | 233 | — | — |
| 2014-07-30 | $52.80 | $52.80 | 354 | — | — |
| 2014-07-29 | $52.80 | $52.80 | 113 | — | — |
| 2014-07-28 | $52.80 | $52.80 | 425 | — | — |
| 2014-07-25 | $55.20 | $55.20 | 43 | — | — |
| 2014-07-24 | $55.20 | $55.20 | 514 | — | — |
| 2014-07-23 | $56.40 | $56.40 | 524 | — | — |
| 2014-07-22 | $56.40 | $56.40 | 355 | — | — |
| 2014-07-21 | $55.20 | $55.20 | 809 | — | — |
| 2014-07-18 | $56.40 | $56.40 | 850 | — | — |
| 2014-07-17 | $54.00 | $54.00 | 1,092 | — | — |
| 2014-07-16 | $52.80 | $52.80 | 248 | — | — |
| 2014-07-15 | $52.80 | $52.80 | 278 | — | — |
| 2014-07-14 | $52.80 | $52.80 | 281 | — | — |
| 2014-07-11 | $52.80 | $52.80 | 222 | — | — |
| 2014-07-10 | $54.00 | $54.00 | 114 | — | — |
| 2014-07-09 | $52.80 | $52.80 | 952 | — | — |
| 2014-07-08 | $54.00 | $54.00 | 617 | — | — |
| 2014-07-07 | $54.00 | $54.00 | 387 | — | — |
| 2014-07-03 | $52.80 | $52.80 | 1,382 | — | — |
| 2014-07-02 | $54.00 | $54.00 | 564 | — | — |
| 2014-07-01 | $54.00 | $54.00 | 179 | — | — |
| 2014-06-30 | $52.80 | $52.80 | 1,027 | — | — |
| 2014-06-27 | $54.00 | $54.00 | 711 | — | — |
| 2014-06-26 | $56.40 | $56.40 | 340 | — | — |
| 2014-06-25 | $56.40 | $56.40 | 381 | — | — |
| 2014-06-24 | $56.40 | $56.40 | 1,650 | — | — |
| 2014-06-23 | $60.00 | $60.00 | 4,163 | — | — |
| 2014-06-20 | $57.60 | $57.60 | 401 | — | — |
| 2014-06-19 | $55.20 | $55.20 | 1,910 | — | — |
| 2014-06-18 | $55.20 | $55.20 | 238 | — | — |
| 2014-06-17 | $54.00 | $54.00 | 1,431 | — | — |
| 2014-06-16 | $57.60 | $57.60 | 3,555 | — | — |
| 2014-06-13 | $56.40 | $56.40 | 2,554 | — | — |
| 2014-06-12 | $52.80 | $52.80 | 2,718 | — | — |
| 2014-06-11 | $50.40 | $50.40 | 416 | — | — |
| 2014-06-10 | $51.60 | $51.60 | 703 | — | — |
| 2014-06-09 | $52.80 | $52.80 | 143 | — | — |
| 2014-06-06 | $51.60 | $51.60 | 280 | — | — |
| 2014-06-05 | $52.80 | $52.80 | 236 | — | — |
| 2014-06-04 | $54.00 | $54.00 | 238 | — | — |
| 2014-06-03 | $52.80 | $52.80 | 918 | — | — |
| 2014-06-02 | $52.80 | $52.80 | 1,028 | — | — |
| 2014-05-30 | $52.80 | $52.80 | 408 | — | — |
| 2014-05-29 | $50.40 | $50.40 | 485 | — | — |
| 2014-05-28 | $50.40 | $50.40 | 2,325 | — | — |
| 2014-05-27 | $52.80 | $52.80 | 1,224 | — | — |
| 2014-05-23 | $54.00 | $54.00 | 1,696 | — | — |
| 2014-05-22 | $54.00 | $54.00 | 5,610 | — | — |
| 2014-05-21 | $52.80 | $52.80 | 1,048 | — | — |
| 2014-05-20 | $54.00 | $54.00 | 415 | — | — |
| 2014-05-19 | $54.00 | $54.00 | 406 | — | — |
| 2014-05-16 | $52.80 | $52.80 | 448 | — | — |
| 2014-05-15 | $54.00 | $54.00 | 302 | — | — |
| 2014-05-14 | $52.80 | $52.80 | 601 | — | — |
| 2014-05-13 | $55.20 | $55.20 | 784 | — | — |
| 2014-05-12 | $55.20 | $55.20 | 851 | — | — |
| 2014-05-09 | $56.40 | $56.40 | 320 | — | — |
| 2014-05-08 | $58.80 | $58.80 | 365 | — | — |
| 2014-05-07 | $58.80 | $58.80 | 350 | — | — |
| 2014-05-06 | $60.00 | $60.00 | 367 | — | — |
| 2014-05-05 | $58.80 | $58.80 | 215 | — | — |
| 2014-05-02 | $60.00 | $60.00 | 902 | — | — |
| 2014-05-01 | $56.40 | $56.40 | 205 | — | — |
| 2014-04-30 | $56.40 | $56.40 | 2,237 | — | — |
| 2014-04-29 | $51.60 | $51.60 | 1,901 | — | — |
| 2014-04-28 | $55.20 | $55.20 | 1,758 | — | — |
| 2014-04-25 | $56.40 | $56.40 | 238 | — | — |
| 2014-04-24 | $57.60 | $57.60 | 1,303 | — | — |
| 2014-04-23 | $56.40 | $56.40 | 1,578 | — | — |
| 2014-04-22 | $60.00 | $60.00 | 1,133 | — | — |
| 2014-04-21 | $62.40 | $62.40 | 253 | — | — |
| 2014-04-17 | $61.20 | $61.20 | 1,527 | — | — |
| 2014-04-16 | $61.20 | $61.20 | 1,582 | — | — |
| 2014-04-15 | $60.00 | $60.00 | 551 | — | — |
| 2014-04-14 | $60.00 | $60.00 | 1,359 | — | — |
| 2014-04-11 | $60.00 | $60.00 | 967 | — | — |
| 2014-04-10 | $62.40 | $62.40 | 1,919 | — | — |
| 2014-04-09 | $61.20 | $61.20 | 2,965 | — | — |
| 2014-04-08 | $58.80 | $58.80 | 1,647 | — | — |
| 2014-04-07 | $58.80 | $58.80 | 2,538 | — | — |
| 2014-04-04 | $57.60 | $57.60 | 1,206 | — | — |
| 2014-04-03 | $58.80 | $58.80 | 1,921 | — | — |
| 2014-04-02 | $57.60 | $57.60 | 534 | — | — |
| 2014-04-01 | $57.60 | $57.60 | 1,345 | — | — |
| 2014-03-31 | $61.20 | $61.20 | 2,467 | — | — |
| 2014-03-28 | $60.00 | $60.00 | 844 | — | — |
| 2014-03-27 | $58.80 | $58.80 | 1,213 | — | — |
| 2014-03-26 | $55.20 | $55.20 | 3,816 | — | — |
| 2014-03-25 | $57.60 | $57.60 | 1,173 | — | — |
| 2014-03-24 | $57.60 | $57.60 | 6,551 | — | — |
| 2014-03-21 | $64.80 | $64.80 | 8,383 | — | — |
| 2014-03-20 | $58.80 | $58.80 | 3,001 | — | — |
| 2014-03-19 | $55.20 | $55.20 | 553 | — | — |
| 2014-03-18 | $56.40 | $56.40 | 2,464 | — | — |
| 2014-03-17 | $52.80 | $52.80 | 710 | — | — |
| 2014-03-14 | $54.00 | $54.00 | 683 | — | — |
| 2014-03-13 | $55.20 | $55.20 | 643 | — | — |
| 2014-03-12 | $55.20 | $55.20 | 937 | — | — |
| 2014-03-11 | $52.80 | $52.80 | 3,347 | — | — |
| 2014-03-10 | $57.60 | $57.60 | 16,760 | — | — |
| 2014-03-07 | $50.40 | $50.40 | 288 | — | — |
| 2014-03-06 | $51.60 | $51.60 | 277 | — | — |
| 2014-03-05 | $52.80 | $52.80 | 518 | — | — |
| 2014-03-04 | $50.40 | $50.40 | 778 | — | — |
| 2014-03-03 | $50.40 | $50.40 | 873 | — | — |
| 2014-02-28 | $49.20 | $49.20 | 703 | — | — |
| 2014-02-27 | $52.80 | $52.80 | 301 | — | — |
| 2014-02-26 | $52.80 | $52.80 | 1,013 | — | — |
| 2014-02-25 | $54.00 | $54.00 | 1,333 | — | — |
| 2014-02-24 | $52.80 | $52.80 | 1,139 | — | — |
| 2014-02-21 | $54.00 | $54.00 | 790 | — | — |
| 2014-02-20 | $52.80 | $52.80 | 719 | — | — |
| 2014-02-19 | $51.60 | $51.60 | 369 | — | — |
| 2014-02-18 | $52.80 | $52.80 | 2,872 | — | — |
| 2014-02-14 | $54.00 | $54.00 | 681 | — | — |
| 2014-02-13 | $55.20 | $55.20 | 1,241 | — | — |
| 2014-02-12 | $51.60 | $51.60 | 2,146 | — | — |
| 2014-02-11 | $50.40 | $50.40 | 485 | — | — |
| 2014-02-10 | $50.40 | $50.40 | 2,758 | — | — |
| 2014-02-07 | $49.20 | $49.20 | 454 | — | — |
| 2014-02-06 | $49.20 | $49.20 | 197 | — | — |
| 2014-02-05 | $49.20 | $49.20 | 1,437 | — | — |
| 2014-02-04 | $48.00 | $48.00 | 889 | — | — |
| 2014-02-03 | $49.20 | $49.20 | 1,255 | — | — |
| 2014-01-31 | $51.60 | $51.60 | 852 | — | — |
| 2014-01-30 | $51.60 | $51.60 | 431 | — | — |
| 2014-01-29 | $55.20 | $55.20 | 3,848 | — | — |
| 2014-01-28 | $51.60 | $51.60 | 1,172 | — | — |
| 2014-01-27 | $51.60 | $51.60 | 1,256 | — | — |
| 2014-01-24 | $55.20 | $55.20 | 539 | — | — |
| 2014-01-23 | $57.60 | $57.60 | 1,786 | — | — |
| 2014-01-22 | $55.20 | $55.20 | 4,680 | — | — |
| 2014-01-21 | $52.80 | $52.80 | 1,929 | — | — |
| 2014-01-17 | $57.60 | $57.60 | 1,215 | — | — |
| 2014-01-16 | $57.60 | $57.60 | 3,989 | — | — |
| 2014-01-15 | $58.80 | $58.80 | 7,898 | — | — |
| 2014-01-14 | $52.80 | $52.80 | 3,120 | — | — |
| 2014-01-13 | $49.20 | $49.20 | 1,468 | — | — |
| 2014-01-10 | $46.80 | $46.80 | 1,016 | — | — |
| 2014-01-09 | $48.00 | $48.00 | 311 | — | — |
| 2014-01-08 | $46.80 | $46.80 | 744 | — | — |
| 2014-01-07 | $46.80 | $46.80 | 897 | — | — |
| 2014-01-06 | $46.80 | $46.80 | 1,802 | — | — |
| 2014-01-03 | $50.40 | $50.40 | 546 | — | — |
| 2014-01-02 | $49.20 | $49.20 | 358 | — | — |