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
- 2003-12-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $38.40 | $38.40 | 430 |
| 2014-12-30 | $38.40 | $38.40 | 293 |
| 2014-12-29 | $33.60 | $33.60 | 666 |
| 2014-12-26 | $33.60 | $33.60 | 1,250 |
| 2014-12-24 | $33.60 | $33.60 | 481 |
| 2014-12-23 | $38.40 | $38.40 | 200 |
| 2014-12-22 | $28.80 | $28.80 | 2,361 |
| 2014-12-19 | $28.80 | $28.80 | 864 |
| 2014-12-18 | $38.40 | $38.40 | 1 |
| 2014-12-17 | $33.60 | $33.60 | 120 |
| 2014-12-16 | $38.40 | $38.40 | 423 |
| 2014-12-15 | $38.40 | $38.40 | 550 |
| 2014-12-12 | $38.40 | $38.40 | 1,168 |
| 2014-12-11 | $38.40 | $38.40 | 243 |
| 2014-12-10 | $38.40 | $38.40 | 501 |
| 2014-12-09 | $38.40 | $38.40 | 217 |
| 2014-12-08 | $38.40 | $38.40 | 408 |
| 2014-12-05 | $43.20 | $43.20 | 285 |
| 2014-12-04 | $43.20 | $43.20 | 276 |
| 2014-12-03 | $43.20 | $43.20 | 577 |
| 2014-12-02 | $43.20 | $43.20 | 509 |
| 2014-12-01 | $43.20 | $43.20 | 208 |
| 2014-11-28 | $48.00 | $48.00 | 634 |
| 2014-11-26 | $43.20 | $43.20 | 696 |
| 2014-11-25 | $38.40 | $38.40 | 794 |
| 2014-11-24 | $43.20 | $43.20 | 152 |
| 2014-11-21 | $38.40 | $38.40 | 355 |
| 2014-11-20 | $43.20 | $43.20 | 187 |
| 2014-11-19 | $48.00 | $48.00 | 33 |
| 2014-11-18 | $48.00 | $48.00 | 137 |
| 2014-11-17 | $48.00 | $48.00 | 121 |
| 2014-11-14 | $43.20 | $43.20 | 320 |
| 2014-11-13 | $48.00 | $48.00 | 128 |
| 2014-11-12 | $48.00 | $48.00 | 571 |
| 2014-11-11 | $48.00 | $48.00 | 321 |
| 2014-11-10 | $62.40 | $62.40 | 34 |
| 2014-11-07 | $52.80 | $52.80 | 297 |
| 2014-11-06 | $48.00 | $48.00 | 104 |
| 2014-11-05 | $48.00 | $48.00 | 333 |
| 2014-11-04 | $48.00 | $48.00 | 101 |
| 2014-11-03 | $48.00 | $48.00 | 231 |
| 2014-10-31 | $57.60 | $57.60 | 273 |
| 2014-10-30 | $43.20 | $43.20 | 484 |
| 2014-10-29 | $57.60 | $57.60 | 40 |
| 2014-10-28 | $57.60 | $57.60 | 34 |
| 2014-10-27 | $57.60 | $57.60 | 226 |
| 2014-10-24 | $52.80 | $52.80 | 175 |
| 2014-10-23 | $57.60 | $57.60 | 108 |
| 2014-10-22 | $62.40 | $62.40 | 0 |
| 2014-10-21 | $62.40 | $62.40 | 23 |
| 2014-10-20 | $62.40 | $62.40 | 1,065 |
| 2014-10-17 | $57.60 | $57.60 | 30 |
| 2014-10-16 | $57.60 | $57.60 | 65 |
| 2014-10-15 | $57.60 | $57.60 | 173 |
| 2014-10-14 | $62.40 | $62.40 | 90 |
| 2014-10-13 | $62.40 | $62.40 | 365 |
| 2014-10-10 | $62.40 | $62.40 | 131 |
| 2014-10-09 | $67.20 | $67.20 | 515 |
| 2014-10-08 | $67.20 | $67.20 | 43 |
| 2014-10-07 | $67.20 | $67.20 | 227 |
| 2014-10-06 | $67.20 | $67.20 | 198 |
| 2014-10-03 | $67.20 | $67.20 | 0 |
| 2014-10-02 | $67.20 | $67.20 | 23 |
| 2014-10-01 | $67.20 | $67.20 | 186 |
| 2014-09-30 | $62.40 | $62.40 | 94 |
| 2014-09-29 | $67.20 | $67.20 | 10 |
| 2014-09-26 | $67.20 | $67.20 | 235 |
| 2014-09-25 | $67.20 | $67.20 | 54 |
| 2014-09-24 | $67.20 | $67.20 | 69 |
| 2014-09-23 | $62.40 | $62.40 | 54 |
| 2014-09-22 | $62.40 | $62.40 | 250 |
| 2014-09-19 | $62.40 | $62.40 | 76 |
| 2014-09-18 | $62.40 | $62.40 | 142 |
| 2014-09-17 | $57.60 | $57.60 | 0 |
| 2014-09-16 | $57.60 | $57.60 | 171 |
| 2014-09-15 | $57.60 | $57.60 | 41 |
| 2014-09-12 | $57.60 | $57.60 | 10 |
| 2014-09-11 | $57.60 | $57.60 | 201 |
| 2014-09-10 | $62.40 | $62.40 | 19 |
| 2014-09-09 | $62.40 | $62.40 | 21 |
| 2014-09-08 | $57.60 | $57.60 | 94 |
| 2014-09-05 | $62.40 | $62.40 | 264 |
| 2014-09-04 | $62.40 | $62.40 | 10 |
| 2014-09-03 | $62.40 | $62.40 | 239 |
| 2014-09-02 | $62.40 | $62.40 | 65 |
| 2014-08-29 | $62.40 | $62.40 | 195 |
| 2014-08-28 | $62.40 | $62.40 | 94 |
| 2014-08-27 | $62.40 | $62.40 | 25 |
| 2014-08-26 | $62.40 | $62.40 | 145 |
| 2014-08-25 | $62.40 | $62.40 | 163 |
| 2014-08-22 | $62.40 | $62.40 | 104 |
| 2014-08-21 | $67.20 | $67.20 | 211 |
| 2014-08-20 | $67.20 | $67.20 | 112 |
| 2014-08-19 | $67.20 | $67.20 | 96 |
| 2014-08-18 | $67.20 | $67.20 | 283 |
| 2014-08-15 | $67.20 | $67.20 | 75 |
| 2014-08-14 | $67.20 | $67.20 | 164 |
| 2014-08-13 | $67.20 | $67.20 | 125 |
| 2014-08-12 | $67.20 | $67.20 | 64 |
| 2014-08-11 | $62.40 | $62.40 | 86 |
| 2014-08-08 | $62.40 | $62.40 | 64 |
| 2014-08-07 | $57.60 | $57.60 | 94 |
| 2014-08-06 | $62.40 | $62.40 | 143 |
| 2014-08-05 | $62.40 | $62.40 | 2 |
| 2014-08-04 | $62.40 | $62.40 | 94 |
| 2014-08-01 | $67.20 | $67.20 | 46 |
| 2014-07-31 | $67.20 | $67.20 | 295 |
| 2014-07-30 | $67.20 | $67.20 | 196 |
| 2014-07-29 | $67.20 | $67.20 | 577 |
| 2014-07-28 | $57.60 | $57.60 | 554 |
| 2014-07-25 | $57.60 | $57.60 | 311 |
| 2014-07-24 | $62.40 | $62.40 | 668 |
| 2014-07-23 | $62.40 | $62.40 | 239 |
| 2014-07-22 | $67.20 | $67.20 | 609 |
| 2014-07-21 | $67.20 | $67.20 | 193 |
| 2014-07-18 | $67.20 | $67.20 | 117 |
| 2014-07-17 | $72.00 | $72.00 | 236 |
| 2014-07-16 | $72.00 | $72.00 | 22 |
| 2014-07-15 | $72.00 | $72.00 | 211 |
| 2014-07-14 | $72.00 | $72.00 | 150 |
| 2014-07-11 | $72.00 | $72.00 | 1,014 |
| 2014-07-10 | $72.00 | $72.00 | 508 |
| 2014-07-09 | $72.00 | $72.00 | 115 |
| 2014-07-08 | $72.00 | $72.00 | 206 |
| 2014-07-07 | $72.00 | $72.00 | 106 |
| 2014-07-03 | $72.00 | $72.00 | 0 |
| 2014-07-02 | $72.00 | $72.00 | 325 |
| 2014-07-01 | $67.20 | $67.20 | 221 |
| 2014-06-30 | $76.80 | $76.80 | 195 |
| 2014-06-27 | $76.80 | $76.80 | 21 |
| 2014-06-26 | $81.60 | $81.60 | 486 |
| 2014-06-25 | $81.60 | $81.60 | 54 |
| 2014-06-24 | $86.40 | $86.40 | 276 |
| 2014-06-23 | $86.40 | $86.40 | 11 |
| 2014-06-20 | $86.40 | $86.40 | 522 |
| 2014-06-19 | $81.60 | $81.60 | 101 |
| 2014-06-18 | $81.60 | $81.60 | 104 |
| 2014-06-17 | $86.40 | $86.40 | 88 |
| 2014-06-16 | $81.60 | $81.60 | 145 |
| 2014-06-13 | $86.40 | $86.40 | 191 |
| 2014-06-12 | $91.20 | $91.20 | 465 |
| 2014-06-11 | $105.60 | $105.60 | 460 |
| 2014-06-10 | $105.60 | $105.60 | 588 |
| 2014-06-09 | $110.40 | $110.40 | 438 |
| 2014-06-06 | $91.20 | $91.20 | 71 |
| 2014-06-05 | $91.20 | $91.20 | 608 |
| 2014-06-04 | $86.40 | $86.40 | 261 |
| 2014-06-03 | $86.40 | $86.40 | 6 |
| 2014-06-02 | $86.40 | $86.40 | 101 |
| 2014-05-30 | $91.20 | $91.20 | 44 |
| 2014-05-29 | $91.20 | $91.20 | 73 |
| 2014-05-28 | $91.20 | $91.20 | 151 |
| 2014-05-27 | $91.20 | $91.20 | 382 |
| 2014-05-23 | $81.60 | $81.60 | 618 |
| 2014-05-22 | $81.60 | $81.60 | 239 |
| 2014-05-21 | $76.80 | $76.80 | 158 |
| 2014-05-20 | $81.60 | $81.60 | 581 |
| 2014-05-19 | $86.40 | $86.40 | 250 |
| 2014-05-16 | $91.20 | $91.20 | 219 |
| 2014-05-15 | $86.40 | $86.40 | 317 |
| 2014-05-14 | $91.20 | $91.20 | 311 |
| 2014-05-13 | $81.60 | $81.60 | 274 |
| 2014-05-12 | $81.60 | $81.60 | 286 |
| 2014-05-09 | $81.60 | $81.60 | 186 |
| 2014-05-08 | $81.60 | $81.60 | 115 |
| 2014-05-07 | $81.60 | $81.60 | 26 |
| 2014-05-06 | $81.60 | $81.60 | 31 |
| 2014-05-05 | $86.40 | $86.40 | 130 |
| 2014-05-02 | $86.40 | $86.40 | 365 |
| 2014-05-01 | $81.60 | $81.60 | 183 |
| 2014-04-30 | $91.20 | $91.20 | 106 |
| 2014-04-29 | $91.20 | $91.20 | 132 |
| 2014-04-28 | $81.60 | $81.60 | 300 |
| 2014-04-25 | $81.60 | $81.60 | 110 |
| 2014-04-24 | $86.40 | $86.40 | 193 |
| 2014-04-23 | $100.80 | $100.80 | 292 |
| 2014-04-22 | $96.00 | $96.00 | 376 |
| 2014-04-21 | $86.40 | $86.40 | 129 |
| 2014-04-17 | $86.40 | $86.40 | 144 |
| 2014-04-16 | $86.40 | $86.40 | 146 |
| 2014-04-15 | $86.40 | $86.40 | 293 |
| 2014-04-14 | $91.20 | $91.20 | 244 |
| 2014-04-11 | $96.00 | $96.00 | 221 |
| 2014-04-10 | $91.20 | $91.20 | 167 |
| 2014-04-09 | $96.00 | $96.00 | 94 |
| 2014-04-08 | $91.20 | $91.20 | 433 |
| 2014-04-07 | $96.00 | $96.00 | 400 |
| 2014-04-04 | $96.00 | $96.00 | 36 |
| 2014-04-03 | $91.20 | $91.20 | 85 |
| 2014-04-02 | $91.20 | $91.20 | 1,724 |
| 2014-04-01 | $72.00 | $72.00 | 403 |
| 2014-03-31 | $81.60 | $81.60 | 77 |
| 2014-03-28 | $81.60 | $81.60 | 220 |
| 2014-03-27 | $86.40 | $86.40 | 516 |
| 2014-03-26 | $96.00 | $96.00 | 67 |
| 2014-03-25 | $96.00 | $96.00 | 58 |
| 2014-03-24 | $96.00 | $96.00 | 389 |
| 2014-03-21 | $81.60 | $81.60 | 313 |
| 2014-03-20 | $86.40 | $86.40 | 131 |
| 2014-03-19 | $86.40 | $86.40 | 293 |
| 2014-03-18 | $91.20 | $91.20 | 375 |
| 2014-03-17 | $96.00 | $96.00 | 305 |
| 2014-03-14 | $110.40 | $110.40 | 69 |
| 2014-03-13 | $110.40 | $110.40 | 331 |
| 2014-03-12 | $100.80 | $100.80 | 261 |
| 2014-03-11 | $96.00 | $96.00 | 189 |
| 2014-03-10 | $100.80 | $100.80 | 257 |
| 2014-03-07 | $105.60 | $105.60 | 578 |
| 2014-03-06 | $110.40 | $110.40 | 186 |
| 2014-03-05 | $115.20 | $115.20 | 401 |
| 2014-03-04 | $124.80 | $124.80 | 202 |
| 2014-03-03 | $124.80 | $124.80 | 158 |
| 2014-02-28 | $129.60 | $129.60 | 66 |
| 2014-02-27 | $129.60 | $129.60 | 55 |
| 2014-02-26 | $129.60 | $129.60 | 41 |
| 2014-02-25 | $134.40 | $134.40 | 35 |
| 2014-02-24 | $124.80 | $124.80 | 105 |
| 2014-02-21 | $134.40 | $134.40 | 70 |
| 2014-02-20 | $139.20 | $139.20 | 30 |
| 2014-02-19 | $144.00 | $144.00 | 38 |
| 2014-02-18 | $129.60 | $129.60 | 204 |
| 2014-02-14 | $134.40 | $134.40 | 377 |
| 2014-02-13 | $129.60 | $129.60 | 270 |
| 2014-02-12 | $134.40 | $134.40 | 550 |
| 2014-02-11 | $124.80 | $124.80 | 181 |
| 2014-02-10 | $129.60 | $129.60 | 295 |
| 2014-02-07 | $134.40 | $134.40 | 275 |
| 2014-02-06 | $144.00 | $144.00 | 51 |
| 2014-02-05 | $134.40 | $134.40 | 110 |
| 2014-02-04 | $144.00 | $144.00 | 1,098 |
| 2014-02-03 | $120.00 | $120.00 | 805 |
| 2014-01-31 | $129.60 | $129.60 | 132 |
| 2014-01-30 | $129.60 | $129.60 | 241 |
| 2014-01-29 | $134.40 | $134.40 | 220 |
| 2014-01-28 | $134.40 | $134.40 | 59 |
| 2014-01-27 | $144.00 | $144.00 | 161 |
| 2014-01-24 | $148.80 | $148.80 | 55 |
| 2014-01-23 | $144.00 | $144.00 | 181 |
| 2014-01-22 | $144.00 | $144.00 | 371 |
| 2014-01-21 | $144.00 | $144.00 | 516 |
| 2014-01-17 | $153.60 | $153.60 | 425 |
| 2014-01-16 | $163.20 | $163.20 | 163 |
| 2014-01-15 | $163.20 | $163.20 | 136 |
| 2014-01-14 | $168.00 | $168.00 | 284 |
| 2014-01-13 | $172.80 | $172.80 | 749 |
| 2014-01-10 | $168.00 | $168.00 | 1,233 |
| 2014-01-09 | $168.00 | $168.00 | 253 |
| 2014-01-08 | $158.40 | $158.40 | 211 |
| 2014-01-07 | $172.80 | $172.80 | 250 |
| 2014-01-06 | $177.60 | $177.60 | 237 |
| 2014-01-03 | $182.40 | $182.40 | 475 |
| 2014-01-02 | $196.80 | $196.80 | 159 |