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
- 2009-01-08 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 | $33.00 | $33.43 | 0 |
| 2014-12-30 | $33.00 | $33.43 | 0 |
| 2014-12-29 | $33.00 | $33.43 | 167 |
| 2014-12-26 | $33.48 | $33.91 | 33 |
| 2014-12-24 | $33.00 | $33.43 | 0 |
| 2014-12-23 | $33.00 | $33.43 | 533 |
| 2014-12-22 | $33.09 | $33.52 | 0 |
| 2014-12-19 | $33.09 | $33.52 | 0 |
| 2014-12-18 | $33.09 | $33.52 | 67 |
| 2014-12-17 | $31.62 | $32.03 | 1,700 |
| 2014-12-16 | $32.79 | $33.22 | 31,667 |
| 2014-12-15 | $36.27 | $36.74 | 0 |
| 2014-12-12 | $36.27 | $36.74 | 0 |
| 2014-12-11 | $36.27 | $36.74 | 0 |
| 2014-12-10 | $36.27 | $36.74 | 0 |
| 2014-12-09 | $36.27 | $36.74 | 0 |
| 2014-12-08 | $36.27 | $36.74 | 0 |
| 2014-12-05 | $36.27 | $36.74 | 0 |
| 2014-12-04 | $36.27 | $36.74 | 0 |
| 2014-12-03 | $36.27 | $36.74 | 0 |
| 2014-12-02 | $36.27 | $36.74 | 0 |
| 2014-12-01 | $36.27 | $36.74 | 50,233 |
| 2014-11-28 | $37.50 | $37.99 | 0 |
| 2014-11-26 | $37.50 | $37.99 | 0 |
| 2014-11-25 | $37.50 | $37.99 | 66,667 |
| 2014-11-24 | $37.26 | $37.74 | 13,800 |
| 2014-11-21 | $36.21 | $36.68 | 0 |
| 2014-11-20 | $36.21 | $36.68 | 30,000 |
| 2014-11-19 | $36.57 | $37.04 | 0 |
| 2014-11-18 | $36.57 | $37.04 | 0 |
| 2014-11-17 | $36.57 | $37.04 | 10,133 |
| 2014-11-14 | $35.79 | $36.25 | 0 |
| 2014-11-13 | $35.79 | $36.25 | 0 |
| 2014-11-12 | $35.79 | $36.25 | 0 |
| 2014-11-11 | $35.79 | $36.25 | 33,667 |
| 2014-11-10 | $37.08 | $37.56 | 35,200 |
| 2014-11-07 | $36.69 | $37.17 | 0 |
| 2014-11-06 | $36.69 | $37.17 | 0 |
| 2014-11-05 | $36.69 | $37.17 | 0 |
| 2014-11-04 | $36.69 | $37.17 | 107,800 |
| 2014-11-03 | $39.48 | $39.99 | 0 |
| 2014-10-31 | $39.48 | $39.99 | 0 |
| 2014-10-30 | $39.48 | $39.99 | 0 |
| 2014-10-29 | $39.48 | $39.99 | 43,333 |
| 2014-10-28 | $39.12 | $39.63 | 118,333 |
| 2014-10-27 | $37.83 | $38.32 | 0 |
| 2014-10-24 | $37.83 | $38.32 | 0 |
| 2014-10-23 | $37.83 | $38.32 | 0 |
| 2014-10-22 | $37.83 | $38.32 | 0 |
| 2014-10-21 | $37.83 | $38.32 | 0 |
| 2014-10-20 | $37.83 | $38.32 | 0 |
| 2014-10-17 | $37.83 | $38.32 | 0 |
| 2014-10-16 | $37.83 | $38.32 | 0 |
| 2014-10-15 | $37.83 | $38.32 | 0 |
| 2014-10-14 | $37.83 | $38.32 | 319,167 |
| 2014-10-13 | $38.55 | $39.05 | 0 |
| 2014-10-10 | $38.55 | $39.05 | 0 |
| 2014-10-09 | $38.55 | $39.05 | 0 |
| 2014-10-08 | $38.55 | $39.05 | 0 |
| 2014-10-07 | $38.55 | $39.05 | 0 |
| 2014-10-06 | $38.55 | $39.05 | 453,500 |
| 2014-10-03 | $38.88 | $39.38 | 0 |
| 2014-10-02 | $38.88 | $39.38 | 320,000 |
| 2014-10-01 | $39.72 | $40.24 | 538,500 |
| 2014-09-30 | $42.75 | $43.31 | 0 |
| 2014-09-29 | $42.75 | $43.31 | 0 |
| 2014-09-26 | $42.75 | $43.31 | 0 |
| 2014-09-25 | $42.75 | $43.31 | 0 |
| 2014-09-24 | $42.75 | $43.31 | 0 |
| 2014-09-23 | $42.75 | $43.31 | 33 |
| 2014-09-22 | $44.61 | $45.19 | 0 |
| 2014-09-19 | $44.61 | $45.19 | 117,200 |
| 2014-09-18 | $45.33 | $45.92 | 62,833 |
| 2014-09-17 | $44.10 | $44.67 | 25,067 |
| 2014-09-16 | $42.15 | $42.70 | 0 |
| 2014-09-15 | $42.15 | $42.70 | 66,733 |
| 2014-09-12 | $43.20 | $43.76 | 0 |
| 2014-09-11 | $43.20 | $43.76 | 0 |
| 2014-09-10 | $43.20 | $43.76 | 16,267 |
| 2014-09-09 | $43.14 | $43.70 | 0 |
| 2014-09-08 | $43.14 | $43.70 | 0 |
| 2014-09-05 | $43.14 | $43.70 | 0 |
| 2014-09-04 | $43.14 | $43.70 | 33 |
| 2014-09-03 | $43.62 | $44.19 | 12,467 |
| 2014-09-02 | $43.50 | $44.06 | 0 |
| 2014-08-29 | $43.50 | $44.06 | 66,667 |
| 2014-08-28 | $43.14 | $43.70 | 66,667 |
| 2014-08-27 | $41.31 | $41.85 | 0 |
| 2014-08-26 | $41.31 | $41.85 | 0 |
| 2014-08-25 | $41.31 | $41.85 | 0 |
| 2014-08-22 | $41.31 | $41.85 | 167 |
| 2014-08-21 | $42.21 | $42.76 | 0 |
| 2014-08-20 | $42.21 | $42.76 | 0 |
| 2014-08-19 | $42.21 | $42.76 | 67 |
| 2014-08-18 | $41.79 | $42.33 | 267 |
| 2014-08-15 | $41.25 | $41.79 | 0 |
| 2014-08-14 | $41.25 | $41.79 | 600 |
| 2014-08-13 | $41.13 | $41.66 | 33 |
| 2014-08-12 | $42.00 | $42.55 | 0 |
| 2014-08-11 | $42.00 | $42.55 | 0 |
| 2014-08-08 | $42.00 | $42.55 | 0 |
| 2014-08-07 | $42.00 | $42.55 | 346,733 |
| 2014-08-06 | $42.00 | $42.55 | 84,367 |
| 2014-08-05 | $42.78 | $43.34 | 113,733 |
| 2014-08-04 | $42.90 | $43.46 | 400,500 |
| 2014-08-01 | $43.65 | $44.22 | 158,333 |
| 2014-07-31 | $45.69 | $46.28 | 70,267 |
| 2014-07-30 | $46.11 | $46.71 | 166,767 |
| 2014-07-29 | $45.21 | $45.80 | 20,067 |
| 2014-07-28 | $44.85 | $45.43 | 16,733 |
| 2014-07-25 | $44.70 | $45.28 | 33,633 |
| 2014-07-24 | $45.33 | $45.92 | 78,367 |
| 2014-07-23 | $44.79 | $45.37 | 16,667 |
| 2014-07-22 | $44.64 | $45.22 | 5,033 |
| 2014-07-21 | $44.79 | $45.37 | 383,367 |
| 2014-07-18 | $45.00 | $45.58 | 383,333 |
| 2014-07-17 | $45.00 | $45.58 | 50,033 |
| 2014-07-16 | $45.45 | $46.04 | 63,367 |
| 2014-07-15 | $44.55 | $45.13 | 50,000 |
| 2014-07-14 | $44.67 | $45.25 | 193,567 |
| 2014-07-11 | $43.08 | $43.64 | 15,967 |
| 2014-07-10 | $44.82 | $45.40 | 0 |
| 2014-07-09 | $44.82 | $45.40 | 0 |
| 2014-07-08 | $44.82 | $45.40 | 0 |
| 2014-07-07 | $44.82 | $45.40 | 100,067 |
| 2014-07-03 | $46.11 | $46.71 | 320,267 |
| 2014-07-02 | $45.54 | $46.13 | 133,333 |
| 2014-07-01 | $44.88 | $45.46 | 316,667 |
| 2014-06-30 | $44.55 | $45.13 | 183,367 |
| 2014-06-27 | $44.19 | $44.76 | 0 |
| 2014-06-26 | $44.19 | $44.76 | 160,500 |
| 2014-06-25 | $45.00 | $45.58 | 0 |
| 2014-06-24 | $45.00 | $45.58 | 25,100 |
| 2014-06-23 | $45.45 | $46.04 | 12,800 |
| 2014-06-20 | $44.61 | $45.19 | 31,700 |
| 2014-06-19 | $46.29 | $46.89 | 134,067 |
| 2014-06-18 | $45.18 | $45.77 | 107,633 |
| 2014-06-17 | $44.49 | $45.07 | 103,433 |
| 2014-06-16 | $44.79 | $45.37 | 123,833 |
| 2014-06-13 | $44.40 | $44.98 | 49,533 |
| 2014-06-12 | $45.90 | $46.50 | 67 |
| 2014-06-11 | $46.05 | $46.65 | 0 |
| 2014-06-10 | $46.05 | $46.65 | 136,567 |
| 2014-06-09 | $45.63 | $46.22 | 90,300 |
| 2014-06-06 | $44.55 | $45.13 | 0 |
| 2014-06-05 | $44.55 | $45.13 | 0 |
| 2014-06-04 | $44.55 | $45.13 | 0 |
| 2014-06-03 | $44.55 | $45.13 | 65,033 |
| 2014-06-02 | $44.76 | $45.34 | 125,533 |
| 2014-05-30 | $44.79 | $45.37 | 2,033 |
| 2014-05-29 | $45.81 | $46.40 | 68,700 |
| 2014-05-28 | $45.60 | $46.19 | 167,633 |
| 2014-05-27 | $46.05 | $46.65 | 36,267 |
| 2014-05-23 | $45.60 | $46.19 | 500 |
| 2014-05-22 | $45.69 | $46.28 | 0 |
| 2014-05-21 | $45.69 | $46.28 | 16,933 |
| 2014-05-20 | $45.90 | $46.50 | 467,000 |
| 2014-05-19 | $46.92 | $47.53 | 17,667 |
| 2014-05-16 | $46.98 | $47.59 | 91,767 |
| 2014-05-15 | $48.12 | $48.74 | 75,267 |
| 2014-05-14 | $48.42 | $49.05 | 183,600 |
| 2014-05-13 | $49.11 | $49.75 | 19,733 |
| 2014-05-12 | $47.01 | $47.62 | 81,133 |
| 2014-05-09 | $46.80 | $46.80 | 400 |
| 2014-05-08 | $48.06 | $48.06 | 0 |
| 2014-05-07 | $48.06 | $48.06 | 55,067 |
| 2014-05-06 | $48.00 | $48.00 | 34,033 |
| 2014-05-05 | $47.64 | $47.64 | 95,167 |
| 2014-05-02 | $49.14 | $49.14 | 133 |
| 2014-05-01 | $48.09 | $48.09 | 0 |
| 2014-04-30 | $48.09 | $48.09 | 233 |
| 2014-04-29 | $48.30 | $48.30 | 83,833 |
| 2014-04-28 | $47.67 | $47.67 | 300 |
| 2014-04-25 | $48.45 | $48.45 | 1,067 |
| 2014-04-24 | $50.10 | $50.10 | 733 |
| 2014-04-23 | $49.38 | $49.38 | 0 |
| 2014-04-22 | $49.38 | $49.38 | 567 |
| 2014-04-21 | $49.26 | $49.26 | 0 |
| 2014-04-17 | $49.26 | $49.26 | 90,067 |
| 2014-04-16 | $49.86 | $49.86 | 0 |
| 2014-04-15 | $49.86 | $49.86 | 0 |
| 2014-04-14 | $49.86 | $49.86 | 0 |
| 2014-04-11 | $49.86 | $49.86 | 0 |
| 2014-04-10 | $49.86 | $49.86 | 50,000 |
| 2014-04-09 | $48.57 | $48.57 | 0 |
| 2014-04-08 | $48.57 | $48.57 | 100 |
| 2014-04-07 | $47.64 | $47.64 | 50,033 |
| 2014-04-04 | $49.02 | $49.02 | 71,067 |
| 2014-04-03 | $48.00 | $48.00 | 0 |
| 2014-04-02 | $48.00 | $48.00 | 34,867 |
| 2014-04-01 | $46.95 | $46.95 | 0 |
| 2014-03-31 | $46.95 | $46.95 | 0 |
| 2014-03-28 | $46.95 | $46.95 | 0 |
| 2014-03-27 | $46.95 | $46.95 | 0 |
| 2014-03-26 | $46.95 | $46.95 | 0 |
| 2014-03-25 | $46.95 | $46.95 | 150,000 |
| 2014-03-24 | $44.13 | $44.13 | 0 |
| 2014-03-21 | $44.13 | $44.13 | 0 |
| 2014-03-20 | $44.13 | $44.13 | 0 |
| 2014-03-19 | $44.13 | $44.13 | 0 |
| 2014-03-18 | $44.13 | $44.13 | 0 |
| 2014-03-17 | $44.13 | $44.13 | 0 |
| 2014-03-14 | $44.13 | $44.13 | 200 |
| 2014-03-13 | $45.39 | $45.39 | 0 |
| 2014-03-12 | $45.39 | $45.39 | 106,267 |
| 2014-03-11 | $45.57 | $45.57 | 0 |
| 2014-03-10 | $45.57 | $45.57 | 0 |
| 2014-03-07 | $45.57 | $45.57 | 0 |
| 2014-03-06 | $45.57 | $45.57 | 0 |
| 2014-03-05 | $45.57 | $45.57 | 267 |
| 2014-03-04 | $45.60 | $45.60 | 0 |
| 2014-03-03 | $45.60 | $45.60 | 200 |
| 2014-02-28 | $47.28 | $47.28 | 0 |
| 2014-02-27 | $47.28 | $47.28 | 220,000 |
| 2014-02-26 | $46.98 | $46.98 | 0 |
| 2014-02-25 | $46.98 | $46.98 | 27,133 |
| 2014-02-24 | $48.00 | $48.00 | 100 |
| 2014-02-21 | $49.74 | $49.74 | 4,900 |
| 2014-02-20 | $49.68 | $49.68 | 0 |
| 2014-02-19 | $49.68 | $49.68 | 0 |
| 2014-02-18 | $49.23 | $49.23 | 0 |
| 2014-02-14 | $49.68 | $49.68 | 67 |
| 2014-02-13 | $49.23 | $49.23 | 0 |
| 2014-02-12 | $49.23 | $49.23 | 333,400 |
| 2014-02-11 | $49.17 | $49.17 | 123,367 |
| 2014-02-10 | $49.44 | $49.44 | 333,333 |
| 2014-02-07 | $51.00 | $51.00 | 363,367 |
| 2014-02-06 | $49.74 | $49.74 | 33 |
| 2014-02-05 | $48.87 | $48.87 | 366,700 |
| 2014-02-04 | $48.81 | $48.81 | 333,333 |
| 2014-02-03 | $49.44 | $49.44 | 0 |
| 2014-01-31 | $49.44 | $49.44 | 136,667 |
| 2014-01-30 | $49.92 | $49.92 | 349,133 |
| 2014-01-29 | $48.66 | $48.66 | 0 |
| 2014-01-28 | $48.66 | $48.66 | 0 |
| 2014-01-27 | $48.66 | $48.66 | 68,333 |
| 2014-01-24 | $51.12 | $51.12 | 0 |
| 2014-01-23 | $51.12 | $51.12 | 116,800 |
| 2014-01-22 | $50.31 | $50.31 | 0 |
| 2014-01-21 | $50.31 | $50.31 | 187,433 |
| 2014-01-17 | $52.17 | $52.17 | 0 |
| 2014-01-16 | $52.17 | $52.17 | 33,467 |
| 2014-01-15 | $50.55 | $50.55 | 0 |
| 2014-01-14 | $50.55 | $50.55 | 0 |
| 2014-01-13 | $50.55 | $50.55 | 0 |
| 2014-01-10 | $50.55 | $50.55 | 37,200 |
| 2014-01-09 | $51.33 | $51.33 | 117,500 |
| 2014-01-08 | $51.96 | $51.96 | 133,333 |
| 2014-01-07 | $52.05 | $52.05 | 33,367 |
| 2014-01-06 | $50.70 | $50.70 | 0 |
| 2014-01-03 | $50.70 | $50.70 | 0 |
| 2014-01-02 | $50.70 | $50.70 | 0 |