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
- 2012-03-02 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 | $78.00 | $78.00 | 55 | — | — |
| 2014-12-30 | $76.00 | $76.00 | 80 | — | — |
| 2014-12-29 | $78.00 | $78.00 | 885 | — | — |
| 2014-12-26 | $72.40 | $72.40 | 425 | — | — |
| 2014-12-24 | $74.00 | $74.00 | 90 | — | — |
| 2014-12-23 | $74.00 | $74.00 | 85 | — | — |
| 2014-12-22 | $77.00 | $77.00 | 0 | — | — |
| 2014-12-19 | $77.00 | $77.00 | 15 | — | — |
| 2014-12-18 | $80.00 | $80.00 | 0 | — | — |
| 2014-12-17 | $80.00 | $80.00 | 75 | — | — |
| 2014-12-16 | $74.20 | $74.20 | 30 | — | — |
| 2014-12-15 | $74.20 | $74.20 | 45 | — | — |
| 2014-12-12 | $73.20 | $73.20 | 125 | — | — |
| 2014-12-11 | $75.00 | $75.00 | 355 | — | — |
| 2014-12-10 | $75.40 | $75.40 | 480 | — | — |
| 2014-12-09 | $80.00 | $80.00 | 195 | — | — |
| 2014-12-08 | $75.00 | $75.00 | 130 | — | — |
| 2014-12-05 | $72.00 | $72.00 | 0 | — | — |
| 2014-12-04 | $72.00 | $72.00 | 0 | — | — |
| 2014-12-03 | $72.00 | $72.00 | 145 | — | — |
| 2014-12-02 | $71.00 | $71.00 | 425 | — | — |
| 2014-12-01 | $71.80 | $71.80 | 5 | — | — |
| 2014-11-28 | $72.00 | $72.00 | 90 | — | — |
| 2014-11-26 | $72.80 | $72.80 | 775 | — | — |
| 2014-11-25 | $77.40 | $77.40 | 240 | — | — |
| 2014-11-24 | $80.00 | $80.00 | 240 | — | — |
| 2014-11-21 | $74.00 | $74.00 | 0 | — | — |
| 2014-11-20 | $74.00 | $74.00 | 320 | — | — |
| 2014-11-19 | $71.40 | $71.40 | 30 | — | — |
| 2014-11-18 | $77.00 | $77.00 | 10 | — | — |
| 2014-11-17 | $79.80 | $79.80 | 100 | — | — |
| 2014-11-14 | $79.00 | $79.00 | 110 | — | — |
| 2014-11-13 | $79.00 | $79.00 | 70 | — | — |
| 2014-11-12 | $79.80 | $79.80 | 0 | — | — |
| 2014-11-11 | $79.80 | $79.80 | 255 | — | — |
| 2014-11-10 | $79.80 | $79.80 | 475 | — | — |
| 2014-11-07 | $77.60 | $77.60 | 230 | — | — |
| 2014-11-06 | $75.00 | $75.00 | 470 | — | — |
| 2014-11-05 | $72.40 | $72.40 | 285 | — | — |
| 2014-11-04 | $73.00 | $73.00 | 115 | — | — |
| 2014-11-03 | $74.60 | $74.60 | 120 | — | — |
| 2014-10-31 | $70.80 | $70.80 | 80 | — | — |
| 2014-10-30 | $69.60 | $69.60 | 320 | — | — |
| 2014-10-29 | $69.00 | $69.00 | 420 | — | — |
| 2014-10-28 | $67.20 | $67.20 | 185 | — | — |
| 2014-10-27 | $70.00 | $70.00 | 75 | — | — |
| 2014-10-24 | $70.00 | $70.00 | 110 | — | — |
| 2014-10-23 | $70.00 | $70.00 | 1,200 | — | — |
| 2014-10-22 | $70.40 | $70.40 | 340 | — | — |
| 2014-10-21 | $69.00 | $69.00 | 1,685 | — | — |
| 2014-10-20 | $68.80 | $68.80 | 1,010 | — | — |
| 2014-10-17 | $67.00 | $67.00 | 45 | — | — |
| 2014-10-16 | $68.00 | $68.00 | 725 | — | — |
| 2014-10-15 | $70.00 | $70.00 | 690 | — | — |
| 2014-10-14 | $74.00 | $74.00 | 605 | — | — |
| 2014-10-13 | $78.80 | $78.80 | 205 | — | — |
| 2014-10-10 | $80.20 | $80.20 | 735 | — | — |
| 2014-10-09 | $80.00 | $80.00 | 830 | — | — |
| 2014-10-08 | $80.00 | $80.00 | 605 | — | — |
| 2014-10-07 | $82.00 | $82.00 | 70 | — | — |
| 2014-10-06 | $80.00 | $80.00 | 160 | — | — |
| 2014-10-03 | $80.40 | $80.40 | 1,170 | — | — |
| 2014-10-02 | $84.00 | $84.00 | 520 | — | — |
| 2014-10-01 | $84.20 | $84.20 | 690 | — | — |
| 2014-09-30 | $85.00 | $85.00 | 1,205 | — | — |
| 2014-09-29 | $86.00 | $86.00 | 1,690 | — | — |
| 2014-09-26 | $89.00 | $89.00 | 1,200 | — | — |
| 2014-09-25 | $85.00 | $85.00 | 2,580 | — | — |
| 2014-09-24 | $99.80 | $99.80 | 1,405 | — | — |
| 2014-09-23 | $100.00 | $100.00 | 2,020 | — | — |
| 2014-09-22 | $89.20 | $89.20 | 2,820 | — | — |
| 2014-09-19 | $80.00 | $80.00 | 5,105 | — | — |
| 2014-09-18 | $68.00 | $68.00 | 4,725 | — | — |
| 2014-09-17 | $55.20 | $55.20 | 3,790 | — | — |
| 2014-09-16 | $49.00 | $49.00 | 2,360 | — | — |
| 2014-09-15 | $47.80 | $47.80 | 1,370 | — | — |
| 2014-09-12 | $42.00 | $42.00 | 170 | — | — |
| 2014-09-11 | $46.00 | $46.00 | 2,555 | — | — |
| 2014-09-10 | $41.20 | $41.20 | 4,470 | — | — |
| 2014-09-09 | $40.80 | $40.80 | 175 | — | — |
| 2014-09-08 | $40.40 | $40.40 | 485 | — | — |
| 2014-09-05 | $42.00 | $42.00 | 1,140 | — | — |
| 2014-09-04 | $40.20 | $40.20 | 250 | — | — |
| 2014-09-03 | $40.00 | $40.00 | 930 | — | — |
| 2014-09-02 | $40.20 | $40.20 | 4,140 | — | — |
| 2014-08-29 | $40.60 | $40.60 | 0 | — | — |
| 2014-08-28 | $40.60 | $40.60 | 180 | — | — |
| 2014-08-27 | $41.40 | $41.40 | 225 | — | — |
| 2014-08-26 | $40.20 | $40.20 | 415 | — | — |
| 2014-08-25 | $37.60 | $37.60 | 335 | — | — |
| 2014-08-22 | $45.00 | $45.00 | 50 | — | — |
| 2014-08-21 | $40.40 | $40.40 | 940 | — | — |
| 2014-08-20 | $39.00 | $39.00 | 885 | — | — |
| 2014-08-19 | $38.80 | $38.80 | 630 | — | — |
| 2014-08-18 | $37.00 | $37.00 | 1,595 | — | — |
| 2014-08-15 | $36.40 | $36.40 | 725 | — | — |
| 2014-08-14 | $36.00 | $36.00 | 85 | — | — |
| 2014-08-13 | $36.00 | $36.00 | 0 | — | — |
| 2014-08-12 | $36.00 | $36.00 | 415 | — | — |
| 2014-08-11 | $33.80 | $33.80 | 10 | — | — |
| 2014-08-08 | $33.60 | $33.60 | 265 | — | — |
| 2014-08-07 | $37.00 | $37.00 | 150 | — | — |
| 2014-08-06 | $39.80 | $39.80 | 110 | — | — |
| 2014-08-05 | $39.80 | $39.80 | 0 | — | — |
| 2014-08-04 | $39.80 | $39.80 | 0 | — | — |
| 2014-08-01 | $39.80 | $39.80 | 140 | — | — |
| 2014-07-31 | $38.00 | $38.00 | 405 | — | — |
| 2014-07-30 | $36.00 | $36.00 | 0 | — | — |
| 2014-07-29 | $36.00 | $36.00 | 135 | — | — |
| 2014-07-28 | $32.00 | $32.00 | 555 | — | — |
| 2014-07-25 | $33.20 | $33.20 | 10 | — | — |
| 2014-07-24 | $35.20 | $35.20 | 430 | — | — |
| 2014-07-23 | $34.60 | $34.60 | 750 | — | — |
| 2014-07-22 | $35.60 | $35.60 | 0 | — | — |
| 2014-07-21 | $35.60 | $35.60 | 290 | — | — |
| 2014-07-18 | $35.40 | $35.40 | 2,280 | — | — |
| 2014-07-17 | $34.20 | $34.20 | 1,105 | — | — |
| 2014-07-16 | $34.20 | $34.20 | 850 | — | — |
| 2014-07-15 | $35.00 | $35.00 | 360 | — | — |
| 2014-07-14 | $34.20 | $34.20 | 0 | — | — |
| 2014-07-11 | $34.20 | $34.20 | 0 | — | — |
| 2014-07-10 | $34.20 | $34.20 | 4,830 | — | — |
| 2014-07-09 | $32.00 | $32.00 | 170 | — | — |
| 2014-07-08 | $29.40 | $29.40 | 105 | — | — |
| 2014-07-07 | $30.00 | $30.00 | 20 | — | — |
| 2014-07-03 | $30.00 | $30.00 | 520 | — | — |
| 2014-07-02 | $32.80 | $32.80 | 1,005 | — | — |
| 2014-07-01 | $31.00 | $31.00 | 105 | — | — |
| 2014-06-30 | $30.60 | $30.60 | 4,530 | — | — |
| 2014-06-27 | $33.00 | $33.00 | 0 | — | — |
| 2014-06-26 | $33.00 | $33.00 | 0 | — | — |
| 2014-06-25 | $33.00 | $33.00 | 1,370 | — | — |
| 2014-06-24 | $30.40 | $30.40 | 560 | — | — |
| 2014-06-23 | $32.00 | $32.00 | 45 | — | — |
| 2014-06-20 | $35.00 | $35.00 | 1,190 | — | — |
| 2014-06-19 | $32.00 | $32.00 | 530 | — | — |
| 2014-06-18 | $30.20 | $30.20 | 450 | — | — |
| 2014-06-17 | $29.00 | $29.00 | 1,265 | — | — |
| 2014-06-16 | $34.00 | $34.00 | 200 | — | — |
| 2014-06-13 | $33.60 | $33.60 | 250 | — | — |
| 2014-06-12 | $34.00 | $34.00 | 400 | — | — |
| 2014-06-11 | $30.00 | $30.00 | 55 | — | — |
| 2014-06-10 | $30.00 | $30.00 | 460 | — | — |
| 2014-06-09 | $26.00 | $26.00 | 710 | — | — |
| 2014-06-06 | $28.40 | $28.40 | 605 | — | — |
| 2014-06-05 | $31.00 | $31.00 | 125 | — | — |
| 2014-06-04 | $31.00 | $31.00 | 0 | — | — |
| 2014-06-03 | $31.00 | $31.00 | 25 | — | — |
| 2014-06-02 | $30.20 | $30.20 | 0 | — | — |
| 2014-05-30 | $30.20 | $30.20 | 50 | — | — |
| 2014-05-29 | $30.20 | $30.20 | 590 | — | — |
| 2014-05-28 | $33.80 | $33.80 | 125 | — | — |
| 2014-05-27 | $34.80 | $34.80 | 335 | — | — |
| 2014-05-23 | $32.20 | $32.20 | 155 | — | — |
| 2014-05-22 | $36.00 | $36.00 | 25 | — | — |
| 2014-05-21 | $36.80 | $36.80 | 150 | — | — |
| 2014-05-20 | $36.60 | $36.60 | 170 | — | — |
| 2014-05-19 | $40.00 | $40.00 | 20 | — | — |
| 2014-05-16 | $40.20 | $40.20 | 250 | — | — |
| 2014-05-15 | $40.80 | $40.80 | 0 | — | — |
| 2014-05-14 | $40.80 | $40.80 | 160 | — | — |
| 2014-05-13 | $40.80 | $40.80 | 55 | — | — |
| 2014-05-12 | $40.00 | $40.00 | 285 | — | — |
| 2014-05-09 | $44.40 | $44.40 | 0 | — | — |
| 2014-05-08 | $44.40 | $44.40 | 495 | — | — |
| 2014-05-07 | $42.00 | $42.00 | 50 | — | — |
| 2014-05-06 | $40.60 | $40.60 | 925 | — | — |
| 2014-05-05 | $45.00 | $45.00 | 0 | — | — |
| 2014-05-02 | $45.00 | $45.00 | 365 | — | — |
| 2014-05-01 | $46.00 | $46.00 | 0 | — | — |
| 2014-04-30 | $46.00 | $46.00 | 395 | — | — |
| 2014-04-29 | $46.80 | $46.80 | 50 | — | — |
| 2014-04-28 | $51.40 | $51.40 | 255 | — | — |
| 2014-04-25 | $49.00 | $49.00 | 100 | — | — |
| 2014-04-24 | $48.40 | $48.40 | 100 | — | — |
| 2014-04-23 | $48.00 | $48.00 | 115 | — | — |
| 2014-04-22 | $48.20 | $48.20 | 0 | — | — |
| 2014-04-21 | $48.20 | $48.20 | 300 | — | — |
| 2014-04-17 | $52.00 | $52.00 | 110 | — | — |
| 2014-04-16 | $48.00 | $48.00 | 380 | — | — |
| 2014-04-15 | $48.00 | $48.00 | 95 | — | — |
| 2014-04-14 | $49.00 | $49.00 | 285 | — | — |
| 2014-04-11 | $55.00 | $55.00 | 5 | — | — |
| 2014-04-10 | $54.00 | $54.00 | 350 | — | — |
| 2014-04-09 | $54.00 | $54.00 | 755 | — | — |
| 2014-04-08 | $52.00 | $52.00 | 10 | — | — |
| 2014-04-07 | $49.00 | $49.00 | 145 | — | — |
| 2014-04-04 | $49.00 | $49.00 | 175 | — | — |
| 2014-04-03 | $51.60 | $51.60 | 0 | — | — |
| 2014-04-02 | $51.60 | $51.60 | 115 | — | — |
| 2014-04-01 | $51.80 | $51.80 | 155 | — | — |
| 2014-03-31 | $55.00 | $55.00 | 15 | — | — |
| 2014-03-28 | $54.00 | $54.00 | 535 | — | — |
| 2014-03-27 | $52.00 | $52.00 | 175 | — | — |
| 2014-03-26 | $52.00 | $52.00 | 715 | — | — |
| 2014-03-25 | $62.20 | $62.20 | 70 | — | — |
| 2014-03-24 | $64.00 | $64.00 | 5 | — | — |
| 2014-03-21 | $65.00 | $65.00 | 15 | — | — |
| 2014-03-20 | $64.00 | $64.00 | 145 | — | — |
| 2014-03-19 | $65.00 | $65.00 | 115 | — | — |
| 2014-03-18 | $65.00 | $65.00 | 105 | — | — |
| 2014-03-17 | $64.80 | $64.80 | 610 | — | — |
| 2014-03-14 | $65.00 | $65.00 | 225 | — | — |
| 2014-03-13 | $64.00 | $64.00 | 275 | — | — |
| 2014-03-12 | $63.00 | $63.00 | 75 | — | — |
| 2014-03-11 | $65.00 | $65.00 | 485 | — | — |
| 2014-03-10 | $63.00 | $63.00 | 495 | — | — |
| 2014-03-07 | $62.00 | $62.00 | 275 | — | — |
| 2014-03-06 | $65.00 | $65.00 | 705 | — | — |
| 2014-03-05 | $58.00 | $58.00 | 1,370 | — | — |
| 2014-03-04 | $58.60 | $58.60 | 615 | — | — |
| 2014-03-03 | $58.60 | $58.60 | 1,635 | — | — |
| 2014-02-28 | $55.00 | $55.00 | 715 | — | — |
| 2014-02-27 | $53.40 | $53.40 | 15 | — | — |
| 2014-02-26 | $53.60 | $53.60 | 235 | — | — |
| 2014-02-25 | $53.60 | $53.60 | 0 | — | — |
| 2014-02-24 | $53.60 | $53.60 | 65 | — | — |
| 2014-02-21 | $53.60 | $53.60 | 15 | — | — |
| 2014-02-20 | $53.60 | $53.60 | 75 | — | — |
| 2014-02-19 | $53.60 | $53.60 | 345 | — | — |
| 2014-02-18 | $53.00 | $53.00 | 55 | — | — |
| 2014-02-14 | $53.00 | $53.00 | 170 | — | — |
| 2014-02-13 | $53.00 | $53.00 | 10 | — | — |
| 2014-02-12 | $53.00 | $53.00 | 510 | — | — |
| 2014-02-11 | $52.00 | $52.00 | 595 | — | — |
| 2014-02-10 | $50.00 | $50.00 | 30 | — | — |
| 2014-02-07 | $49.00 | $49.00 | 45 | — | — |
| 2014-02-06 | $48.00 | $48.00 | 0 | — | — |
| 2014-02-05 | $48.00 | $48.00 | 105 | — | — |
| 2014-02-04 | $47.60 | $47.60 | 210 | — | — |
| 2014-02-03 | $48.00 | $48.00 | 240 | — | — |
| 2014-01-31 | $50.00 | $50.00 | 275 | — | — |
| 2014-01-30 | $50.00 | $50.00 | 220 | — | — |
| 2014-01-29 | $49.60 | $49.60 | 10 | — | — |
| 2014-01-28 | $45.20 | $45.20 | 0 | — | — |
| 2014-01-27 | $45.20 | $45.20 | 25 | — | — |
| 2014-01-24 | $50.00 | $50.00 | 15 | — | — |
| 2014-01-23 | $48.00 | $48.00 | 75 | — | — |
| 2014-01-22 | $45.20 | $45.20 | 40 | — | — |
| 2014-01-21 | $45.80 | $45.80 | 10 | — | — |
| 2014-01-17 | $43.00 | $43.00 | 270 | — | — |
| 2014-01-16 | $42.20 | $42.20 | 165 | — | — |
| 2014-01-15 | $49.00 | $49.00 | 170 | — | — |
| 2014-01-14 | $44.00 | $44.00 | 160 | — | — |
| 2014-01-13 | $51.00 | $51.00 | 70 | — | — |
| 2014-01-10 | $50.00 | $50.00 | 390 | — | — |
| 2014-01-09 | $46.00 | $46.00 | 0 | — | — |
| 2014-01-08 | $46.00 | $46.00 | 40 | — | — |
| 2014-01-07 | $50.20 | $50.20 | 50 | — | — |
| 2014-01-06 | $50.00 | $50.00 | 10 | — | — |
| 2014-01-03 | $49.60 | $49.60 | 140 | — | — |
| 2014-01-02 | $50.00 | $50.00 | 25 | — | — |