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
- 2006-05-31 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 | $32.12 | $32.12 | 700 |
| 2014-12-30 | $32.23 | $32.23 | 100 |
| 2014-12-29 | $32.49 | $32.49 | 300 |
| 2014-12-26 | $32.40 | $32.40 | 0 |
| 2014-12-24 | $32.40 | $32.40 | 0 |
| 2014-12-23 | $32.40 | $32.40 | 0 |
| 2014-12-22 | $32.40 | $32.40 | 400 |
| 2014-12-19 | $32.60 | $32.60 | 700 |
| 2014-12-18 | $33.92 | $33.92 | 100 |
| 2014-12-17 | $33.10 | $33.10 | 0 |
| 2014-12-16 | $33.10 | $33.10 | 0 |
| 2014-12-15 | $33.10 | $33.10 | 100 |
| 2014-12-12 | $34.00 | $34.00 | 0 |
| 2014-12-11 | $34.00 | $34.00 | 400 |
| 2014-12-10 | $34.25 | $34.25 | 0 |
| 2014-12-09 | $34.25 | $34.25 | 200 |
| 2014-12-08 | $34.18 | $34.18 | 100 |
| 2014-12-05 | $34.14 | $34.14 | 0 |
| 2014-12-04 | $34.14 | $34.14 | 100 |
| 2014-12-03 | $34.40 | $34.40 | 100 |
| 2014-12-02 | $34.70 | $34.70 | 600 |
| 2014-12-01 | $35.00 | $35.00 | 0 |
| 2014-11-28 | $35.00 | $35.00 | 0 |
| 2014-11-26 | $35.00 | $35.00 | 0 |
| 2014-11-25 | $35.00 | $35.00 | 500 |
| 2014-11-24 | $35.60 | $35.60 | 0 |
| 2014-11-21 | $35.60 | $35.60 | 200 |
| 2014-11-20 | $36.05 | $36.05 | 0 |
| 2014-11-19 | $36.05 | $36.05 | 0 |
| 2014-11-18 | $36.05 | $36.05 | 100 |
| 2014-11-17 | $35.90 | $35.90 | 500 |
| 2014-11-14 | $36.00 | $36.00 | 0 |
| 2014-11-13 | $36.00 | $36.00 | 0 |
| 2014-11-12 | $35.40 | $35.40 | 600 |
| 2014-11-11 | $35.04 | $35.04 | 200 |
| 2014-11-10 | $34.65 | $34.65 | 0 |
| 2014-11-07 | $34.60 | $34.60 | 100 |
| 2014-11-06 | $34.55 | $34.55 | 100 |
| 2014-11-05 | $34.70 | $34.70 | 600 |
| 2014-11-04 | $34.55 | $34.55 | 0 |
| 2014-11-03 | $34.55 | $34.55 | 0 |
| 2014-10-31 | $34.55 | $34.55 | 0 |
| 2014-10-30 | $34.55 | $34.55 | 900 |
| 2014-10-29 | $34.23 | $34.23 | 200 |
| 2014-10-28 | $34.43 | $34.43 | 300 |
| 2014-10-27 | $34.02 | $34.02 | 300 |
| 2014-10-24 | $34.00 | $34.00 | 0 |
| 2014-10-23 | $34.00 | $34.00 | 500 |
| 2014-10-22 | $33.30 | $33.30 | 0 |
| 2014-10-21 | $32.95 | $32.95 | 0 |
| 2014-10-20 | $33.25 | $33.25 | 0 |
| 2014-10-17 | $33.25 | $33.25 | 0 |
| 2014-10-16 | $32.94 | $32.94 | 500 |
| 2014-10-15 | $31.80 | $31.80 | 1,000 |
| 2014-10-14 | $32.15 | $32.15 | 100 |
| 2014-10-13 | $33.18 | $33.18 | 0 |
| 2014-10-10 | $33.18 | $33.18 | 0 |
| 2014-10-09 | $33.18 | $33.18 | 100 |
| 2014-10-08 | $33.70 | $33.70 | 400 |
| 2014-10-07 | $33.38 | $33.38 | 0 |
| 2014-10-06 | $33.38 | $33.38 | 100 |
| 2014-10-03 | $33.60 | $33.60 | 0 |
| 2014-10-02 | $33.60 | $33.60 | 200 |
| 2014-10-01 | $33.80 | $33.80 | 400 |
| 2014-09-30 | $34.20 | $34.20 | 0 |
| 2014-09-29 | $34.05 | $34.05 | 1,700 |
| 2014-09-26 | $34.30 | $34.30 | 200 |
| 2014-09-25 | $34.77 | $34.77 | 100 |
| 2014-09-24 | $34.90 | $34.90 | 100 |
| 2014-09-23 | $35.85 | $35.85 | 0 |
| 2014-09-22 | $35.85 | $35.85 | 0 |
| 2014-09-19 | $35.85 | $35.85 | 0 |
| 2014-09-18 | $35.85 | $35.85 | 0 |
| 2014-09-17 | $35.78 | $35.78 | 1,800 |
| 2014-09-16 | $35.40 | $35.40 | 0 |
| 2014-09-15 | $35.40 | $35.40 | 400 |
| 2014-09-12 | $35.64 | $35.64 | 400 |
| 2014-09-11 | $35.25 | $35.25 | 0 |
| 2014-09-10 | $35.25 | $35.25 | 200 |
| 2014-09-09 | $35.50 | $35.50 | 1,000 |
| 2014-09-08 | $35.30 | $35.30 | 0 |
| 2014-09-05 | $35.30 | $35.30 | 0 |
| 2014-09-04 | $35.66 | $35.66 | 100 |
| 2014-09-03 | $35.63 | $35.63 | 100 |
| 2014-09-02 | $35.53 | $35.53 | 500 |
| 2014-08-29 | $35.20 | $35.20 | 100 |
| 2014-08-28 | $35.35 | $35.35 | 100 |
| 2014-08-27 | $35.30 | $35.30 | 0 |
| 2014-08-26 | $35.30 | $35.30 | 300 |
| 2014-08-25 | $35.30 | $35.30 | 100 |
| 2014-08-22 | $35.17 | $35.17 | 0 |
| 2014-08-21 | $34.94 | $34.94 | 0 |
| 2014-08-20 | $34.94 | $34.94 | 0 |
| 2014-08-19 | $35.30 | $35.30 | 0 |
| 2014-08-18 | $35.68 | $35.68 | 700 |
| 2014-08-15 | $35.35 | $35.35 | 0 |
| 2014-08-14 | $35.35 | $35.35 | 0 |
| 2014-08-13 | $35.35 | $35.35 | 100 |
| 2014-08-12 | $34.70 | $34.70 | 0 |
| 2014-08-11 | $35.50 | $35.50 | 100 |
| 2014-08-08 | $34.75 | $34.75 | 100 |
| 2014-08-07 | $34.50 | $34.50 | 200 |
| 2014-08-06 | $35.00 | $35.00 | 800 |
| 2014-08-05 | $35.55 | $35.55 | 300 |
| 2014-08-04 | $35.78 | $35.78 | 0 |
| 2014-08-01 | $35.78 | $35.78 | 900 |
| 2014-07-31 | $35.95 | $35.95 | 300 |
| 2014-07-30 | $36.50 | $36.50 | 100 |
| 2014-07-29 | $36.89 | $36.89 | 0 |
| 2014-07-28 | $36.89 | $36.89 | 800 |
| 2014-07-25 | $36.48 | $36.48 | 0 |
| 2014-07-24 | $37.36 | $37.36 | 200 |
| 2014-07-23 | $36.70 | $36.70 | 900 |
| 2014-07-22 | $36.84 | $36.84 | 0 |
| 2014-07-21 | $36.80 | $36.80 | 0 |
| 2014-07-18 | $36.80 | $36.80 | 0 |
| 2014-07-17 | $36.80 | $36.80 | 800 |
| 2014-07-16 | $36.65 | $36.65 | 600 |
| 2014-07-15 | $35.82 | $35.82 | 800 |
| 2014-07-14 | $36.30 | $36.30 | 600 |
| 2014-07-11 | $35.90 | $35.90 | 300 |
| 2014-07-10 | $34.78 | $34.78 | 1,300 |
| 2014-07-09 | $34.64 | $34.64 | 400 |
| 2014-07-08 | $34.71 | $34.71 | 0 |
| 2014-07-07 | $35.22 | $35.22 | 1,000 |
| 2014-07-03 | $35.36 | $35.36 | 0 |
| 2014-07-02 | $35.36 | $35.36 | 0 |
| 2014-07-01 | $36.25 | $36.25 | 300 |
| 2014-06-30 | $36.35 | $36.35 | 5,900 |
| 2014-06-27 | $36.37 | $36.37 | 19,600 |
| 2014-06-26 | $36.28 | $36.28 | 600 |
| 2014-06-25 | $36.99 | $36.99 | 100 |
| 2014-06-24 | $36.21 | $36.21 | 600 |
| 2014-06-23 | $36.45 | $36.45 | 3,700 |
| 2014-06-20 | $37.95 | $37.95 | 4,000 |
| 2014-06-19 | $37.60 | $37.60 | 5,300 |
| 2014-06-18 | $40.38 | $40.38 | 2,700 |
| 2014-06-17 | $39.04 | $39.04 | 300 |
| 2014-06-16 | $39.70 | $39.70 | 800 |
| 2014-06-13 | $39.83 | $39.83 | 100 |
| 2014-06-12 | $39.95 | $39.95 | 200 |
| 2014-06-11 | $40.49 | $40.49 | 0 |
| 2014-06-10 | $40.49 | $40.49 | 0 |
| 2014-06-09 | $40.49 | $40.49 | 800 |
| 2014-06-06 | $39.95 | $39.95 | 0 |
| 2014-06-05 | $39.95 | $39.95 | 100 |
| 2014-06-04 | $39.95 | $39.95 | 0 |
| 2014-06-03 | $39.95 | $39.95 | 100 |
| 2014-06-02 | $39.40 | $39.40 | 300 |
| 2014-05-30 | $39.80 | $39.80 | 500 |
| 2014-05-29 | $39.74 | $39.74 | 0 |
| 2014-05-28 | $39.64 | $39.64 | 900 |
| 2014-05-27 | $38.86 | $38.86 | 400 |
| 2014-05-23 | $39.20 | $39.20 | 400 |
| 2014-05-22 | $39.35 | $39.35 | 2,500 |
| 2014-05-21 | $38.10 | $38.10 | 3,200 |
| 2014-05-20 | $39.05 | $39.05 | 100 |
| 2014-05-19 | $39.46 | $39.46 | 2,000 |
| 2014-05-16 | $39.56 | $39.56 | 0 |
| 2014-05-15 | $39.56 | $39.56 | 0 |
| 2014-05-14 | $40.07 | $40.07 | 3,400 |
| 2014-05-13 | $39.39 | $39.39 | 700 |
| 2014-05-12 | $39.70 | $39.70 | 100 |
| 2014-05-09 | $39.11 | $39.11 | 700 |
| 2014-05-08 | $39.48 | $39.48 | 1,600 |
| 2014-05-07 | $40.01 | $40.01 | 1,100 |
| 2014-05-06 | $39.96 | $39.96 | 600 |
| 2014-05-05 | $40.30 | $40.30 | 1,600 |
| 2014-05-02 | $41.05 | $41.05 | 100 |
| 2014-05-01 | $41.00 | $41.00 | 1,000 |
| 2014-04-30 | $41.00 | $41.00 | 5,500 |
| 2014-04-29 | $39.00 | $39.00 | 1,400 |
| 2014-04-28 | $40.00 | $40.00 | 300 |
| 2014-04-25 | $40.00 | $40.00 | 4,000 |
| 2014-04-24 | $36.97 | $36.97 | 13,000 |
| 2014-04-23 | $33.95 | $33.95 | 5,000 |
| 2014-04-22 | $32.35 | $32.35 | 400 |
| 2014-04-21 | $31.05 | $31.05 | 0 |
| 2014-04-17 | $31.05 | $31.05 | 0 |
| 2014-04-16 | $30.60 | $30.60 | 100 |
| 2014-04-15 | $29.80 | $29.80 | 0 |
| 2014-04-14 | $30.20 | $30.20 | 700 |
| 2014-04-11 | $30.05 | $30.05 | 300 |
| 2014-04-10 | $30.40 | $30.40 | 0 |
| 2014-04-09 | $30.25 | $30.25 | 0 |
| 2014-04-08 | $30.25 | $30.25 | 300 |
| 2014-04-07 | $29.75 | $29.75 | 300 |
| 2014-04-04 | $29.85 | $29.85 | 500 |
| 2014-04-03 | $29.90 | $29.90 | 3,800 |
| 2014-04-02 | $29.40 | $29.40 | 0 |
| 2014-04-01 | $29.40 | $29.40 | 200 |
| 2014-03-31 | $27.45 | $27.45 | 32,400 |
| 2014-03-28 | $26.37 | $26.37 | 500 |
| 2014-03-27 | $26.40 | $26.40 | 6,100 |
| 2014-03-26 | $28.25 | $28.25 | 700 |
| 2014-03-25 | $28.05 | $28.05 | 0 |
| 2014-03-24 | $28.05 | $28.05 | 0 |
| 2014-03-21 | $27.00 | $27.00 | 0 |
| 2014-03-20 | $27.00 | $27.00 | 0 |
| 2014-03-19 | $27.00 | $27.00 | 100 |
| 2014-03-18 | $26.35 | $26.35 | 0 |
| 2014-03-17 | $26.35 | $26.35 | 0 |
| 2014-03-14 | $26.35 | $26.35 | 0 |
| 2014-03-13 | $26.45 | $26.45 | 100 |
| 2014-03-12 | $27.40 | $27.40 | 1,800 |
| 2014-03-11 | $26.55 | $26.55 | 100 |
| 2014-03-10 | $26.90 | $26.90 | 1,000 |
| 2014-03-07 | $26.75 | $26.75 | 100 |
| 2014-03-06 | $26.10 | $26.10 | 0 |
| 2014-03-05 | $26.10 | $26.10 | 2,100 |
| 2014-03-04 | $26.28 | $26.28 | 2,800 |
| 2014-03-03 | $25.80 | $25.80 | 200 |
| 2014-02-28 | $26.74 | $26.74 | 13,900 |
| 2014-02-27 | $26.81 | $26.81 | 700 |
| 2014-02-26 | $26.40 | $26.40 | 1,100 |
| 2014-02-25 | $26.88 | $26.88 | 2,500 |
| 2014-02-24 | $26.70 | $26.70 | 500 |
| 2014-02-21 | $26.85 | $26.85 | 200 |
| 2014-02-20 | $26.55 | $26.55 | 200 |
| 2014-02-19 | $26.50 | $26.50 | 5,100 |
| 2014-02-18 | $27.90 | $27.90 | 100 |
| 2014-02-14 | $28.74 | $28.74 | 0 |
| 2014-02-13 | $28.74 | $28.74 | 500 |
| 2014-02-12 | $29.30 | $29.30 | 200 |
| 2014-02-11 | $28.45 | $28.45 | 0 |
| 2014-02-10 | $28.45 | $28.45 | 600 |
| 2014-02-07 | $28.80 | $28.80 | 0 |
| 2014-02-06 | $28.80 | $28.80 | 300 |
| 2014-02-05 | $27.50 | $27.50 | 200 |
| 2014-02-04 | $28.00 | $28.00 | 100 |
| 2014-02-03 | $27.75 | $27.75 | 100 |
| 2014-01-31 | $27.80 | $27.80 | 3,300 |
| 2014-01-30 | $27.92 | $27.92 | 500 |
| 2014-01-29 | $29.00 | $29.00 | 300 |
| 2014-01-28 | $29.60 | $29.60 | 100 |
| 2014-01-27 | $29.40 | $29.40 | 2,800 |
| 2014-01-24 | $29.45 | $29.45 | 104,100 |
| 2014-01-23 | $31.25 | $31.25 | 30,000 |
| 2014-01-22 | $31.45 | $31.45 | 1,800 |
| 2014-01-21 | $32.35 | $32.35 | 2,600 |
| 2014-01-17 | $37.55 | $37.55 | 1,400 |
| 2014-01-16 | $37.34 | $37.34 | 1,900 |
| 2014-01-15 | $37.90 | $37.90 | 0 |
| 2014-01-14 | $37.90 | $37.90 | 300 |
| 2014-01-13 | $35.85 | $35.85 | 2,600 |
| 2014-01-10 | $35.00 | $35.00 | 900 |
| 2014-01-09 | $34.68 | $34.68 | 500 |
| 2014-01-08 | $35.00 | $35.00 | 900 |
| 2014-01-07 | $35.25 | $35.25 | 800 |
| 2014-01-06 | $35.40 | $35.40 | 1,100 |
| 2014-01-03 | $35.55 | $35.55 | 2,100 |
| 2014-01-02 | $35.70 | $35.70 | 1,200 |