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
- 1999-06-16 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 | $35.03 | $35.03 | 952 |
| 2014-12-30 | $34.47 | $34.47 | 9,839 |
| 2014-12-29 | $34.12 | $34.12 | 1,270 |
| 2014-12-26 | $33.84 | $33.84 | 317 |
| 2014-12-24 | $32.92 | $32.92 | 794 |
| 2014-12-23 | $32.58 | $32.58 | 1,746 |
| 2014-12-22 | $31.72 | $31.72 | 952 |
| 2014-12-19 | $30.42 | $30.42 | 635 |
| 2014-12-18 | $30.40 | $30.40 | 1,111 |
| 2014-12-17 | $29.14 | $29.14 | 1,270 |
| 2014-12-16 | $28.30 | $28.30 | 3,491 |
| 2014-12-15 | $28.75 | $28.75 | 317 |
| 2014-12-12 | $29.33 | $29.33 | 317 |
| 2014-12-11 | $29.62 | $29.62 | 952 |
| 2014-12-10 | $28.32 | $28.32 | 5,872 |
| 2014-12-09 | $29.47 | $29.47 | 12,696 |
| 2014-12-08 | $28.99 | $28.99 | 317 |
| 2014-12-05 | $29.82 | $29.82 | 635 |
| 2014-12-04 | $29.84 | $29.84 | 3,650 |
| 2014-12-03 | $29.95 | $29.95 | 0 |
| 2014-12-02 | $29.95 | $29.95 | 2,698 |
| 2014-12-01 | $29.62 | $29.62 | 1,270 |
| 2014-11-28 | $30.93 | $30.93 | 1,428 |
| 2014-11-26 | $31.29 | $31.29 | 14,918 |
| 2014-11-25 | $31.27 | $31.27 | 2,539 |
| 2014-11-24 | $31.35 | $31.35 | 6,983 |
| 2014-11-21 | $30.88 | $30.88 | 952 |
| 2014-11-20 | $29.76 | $29.76 | 4,126 |
| 2014-11-19 | $30.59 | $30.59 | 4,285 |
| 2014-11-18 | $31.32 | $31.32 | 159 |
| 2014-11-17 | $31.23 | $31.23 | 952 |
| 2014-11-14 | $32.01 | $32.01 | 794 |
| 2014-11-13 | $32.61 | $32.61 | 635 |
| 2014-11-12 | $32.61 | $32.61 | 34,597 |
| 2014-11-11 | $34.03 | $34.03 | 2,381 |
| 2014-11-10 | $33.50 | $33.50 | 1,587 |
| 2014-11-07 | $32.94 | $32.94 | 6,983 |
| 2014-11-06 | $33.40 | $33.40 | 8,887 |
| 2014-11-05 | $33.04 | $33.04 | 5,713 |
| 2014-11-04 | $32.51 | $32.51 | 31,740 |
| 2014-11-03 | $30.57 | $30.57 | 2,539 |
| 2014-10-31 | $32.58 | $32.58 | 36,818 |
| 2014-10-30 | $31.98 | $31.98 | 2,539 |
| 2014-10-29 | $31.51 | $31.51 | 19,361 |
| 2014-10-28 | $30.97 | $30.97 | 27,455 |
| 2014-10-27 | $29.74 | $29.74 | 23,488 |
| 2014-10-24 | $28.83 | $28.83 | 13,648 |
| 2014-10-23 | $28.53 | $28.53 | 3,015 |
| 2014-10-22 | $27.89 | $27.89 | 4,444 |
| 2014-10-21 | $28.17 | $28.17 | 6,824 |
| 2014-10-20 | $27.74 | $27.74 | 3,650 |
| 2014-10-17 | $28.86 | $28.86 | 7,618 |
| 2014-10-16 | $29.40 | $29.40 | 16,505 |
| 2014-10-15 | $29.24 | $29.24 | 2,381 |
| 2014-10-14 | $28.34 | $28.34 | 2,539 |
| 2014-10-13 | $27.54 | $27.54 | 476 |
| 2014-10-10 | $26.91 | $26.91 | 20,790 |
| 2014-10-09 | $27.73 | $27.73 | 34,121 |
| 2014-10-08 | $27.61 | $27.61 | 6,507 |
| 2014-10-07 | $27.47 | $27.47 | 1,111 |
| 2014-10-06 | $28.25 | $28.25 | 1,746 |
| 2014-10-03 | $28.46 | $28.46 | 21,425 |
| 2014-10-02 | $28.89 | $28.89 | 24,281 |
| 2014-10-01 | $29.22 | $29.22 | 25,868 |
| 2014-09-30 | $29.93 | $29.93 | 24,757 |
| 2014-09-29 | $31.10 | $31.10 | 7,935 |
| 2014-09-26 | $32.01 | $32.01 | 51,101 |
| 2014-09-25 | $31.29 | $31.29 | 88,396 |
| 2014-09-24 | $31.66 | $31.66 | 115,058 |
| 2014-09-23 | $32.33 | $32.33 | 67,130 |
| 2014-09-22 | $33.55 | $33.55 | 9,839 |
| 2014-09-19 | $35.40 | $35.40 | 56,973 |
| 2014-09-18 | $35.60 | $35.60 | 14,600 |
| 2014-09-17 | $35.03 | $35.03 | 1,270 |
| 2014-09-16 | $34.84 | $34.84 | 8,729 |
| 2014-09-15 | $34.42 | $34.42 | 21,742 |
| 2014-09-12 | $34.84 | $34.84 | 4,602 |
| 2014-09-11 | $34.66 | $34.66 | 16,505 |
| 2014-09-10 | $34.12 | $34.12 | 32,692 |
| 2014-09-09 | $34.56 | $34.56 | 11,744 |
| 2014-09-08 | $35.22 | $35.22 | 12,696 |
| 2014-09-05 | $34.28 | $34.28 | 47,293 |
| 2014-09-04 | $34.03 | $34.03 | 29,360 |
| 2014-09-03 | $34.69 | $34.69 | 72,209 |
| 2014-09-02 | $34.13 | $34.13 | 5,332 |
| 2014-08-29 | $33.04 | $33.04 | 190 |
| 2014-08-28 | $33.08 | $33.08 | 952 |
| 2014-08-27 | $33.42 | $33.42 | 952 |
| 2014-08-26 | $33.76 | $33.76 | 1,143 |
| 2014-08-25 | $32.03 | $32.03 | 0 |
| 2014-08-22 | $32.03 | $32.03 | 0 |
| 2014-08-21 | $32.03 | $32.03 | 0 |
| 2014-08-20 | $32.03 | $32.03 | 381 |
| 2014-08-19 | $32.51 | $32.51 | 190 |
| 2014-08-18 | $32.30 | $32.30 | 381 |
| 2014-08-15 | $32.46 | $32.46 | 190 |
| 2014-08-14 | $33.00 | $33.00 | 381 |
| 2014-08-13 | $33.25 | $33.25 | 571 |
| 2014-08-12 | $33.15 | $33.15 | 0 |
| 2014-08-11 | $33.15 | $33.15 | 1,524 |
| 2014-08-08 | $30.46 | $30.46 | 0 |
| 2014-08-07 | $30.46 | $30.46 | 0 |
| 2014-08-06 | $30.46 | $30.46 | 571 |
| 2014-08-05 | $30.20 | $30.20 | 190 |
| 2014-08-04 | $31.63 | $31.63 | 0 |
| 2014-08-01 | $31.63 | $31.63 | 2,666 |
| 2014-07-31 | $30.31 | $30.31 | 190 |
| 2014-07-30 | $30.52 | $30.52 | 14,093 |
| 2014-07-29 | $27.04 | $27.04 | 381 |
| 2014-07-28 | $27.34 | $27.34 | 0 |
| 2014-07-25 | $27.34 | $27.34 | 1,333 |
| 2014-07-24 | $26.78 | $26.78 | 1,333 |
| 2014-07-23 | $29.54 | $29.54 | 571 |
| 2014-07-22 | $28.44 | $28.44 | 0 |
| 2014-07-21 | $28.44 | $28.44 | 381 |
| 2014-07-18 | $27.04 | $27.04 | 0 |
| 2014-07-17 | $27.04 | $27.04 | 190 |
| 2014-07-16 | $28.75 | $28.75 | 4,380 |
| 2014-07-15 | $28.75 | $28.75 | 381 |
| 2014-07-14 | $29.01 | $29.01 | 11,807 |
| 2014-07-11 | $27.83 | $27.83 | 1,333 |
| 2014-07-10 | $28.04 | $28.04 | 4,190 |
| 2014-07-09 | $28.75 | $28.75 | 15,616 |
| 2014-07-08 | $29.14 | $29.14 | 762 |
| 2014-07-07 | $30.06 | $30.06 | 1,904 |
| 2014-07-03 | $30.72 | $30.72 | 381 |
| 2014-07-02 | $29.88 | $29.88 | 0 |
| 2014-07-01 | $29.88 | $29.88 | 190 |
| 2014-06-30 | $29.80 | $29.80 | 3,237 |
| 2014-06-27 | $31.07 | $31.07 | 32,375 |
| 2014-06-26 | $30.35 | $30.35 | 0 |
| 2014-06-25 | $30.35 | $30.35 | 5,142 |
| 2014-06-24 | $30.99 | $30.99 | 6,094 |
| 2014-06-23 | $31.13 | $31.13 | 3,237 |
| 2014-06-20 | $29.48 | $29.48 | 0 |
| 2014-06-19 | $29.48 | $29.48 | 952 |
| 2014-06-18 | $29.90 | $29.90 | 2,285 |
| 2014-06-17 | $29.14 | $29.14 | 0 |
| 2014-06-16 | $29.14 | $29.14 | 0 |
| 2014-06-13 | $29.14 | $29.14 | 4,380 |
| 2014-06-12 | $28.80 | $28.80 | 2,666 |
| 2014-06-11 | $29.77 | $29.77 | 571 |
| 2014-06-10 | $31.46 | $31.46 | 0 |
| 2014-06-09 | $31.46 | $31.46 | 381 |
| 2014-06-06 | $30.92 | $30.92 | 571 |
| 2014-06-05 | $29.85 | $29.85 | 381 |
| 2014-06-04 | $28.39 | $28.39 | 952 |
| 2014-06-03 | $28.37 | $28.37 | 190 |
| 2014-06-02 | $28.47 | $28.47 | 190 |
| 2014-05-30 | $28.70 | $28.70 | 0 |
| 2014-05-29 | $28.70 | $28.70 | 0 |
| 2014-05-28 | $28.70 | $28.70 | 190 |
| 2014-05-27 | $28.78 | $28.78 | 2,666 |
| 2014-05-23 | $27.71 | $27.71 | 0 |
| 2014-05-22 | $27.71 | $27.71 | 952 |
| 2014-05-21 | $27.20 | $27.20 | 0 |
| 2014-05-20 | $27.20 | $27.20 | 952 |
| 2014-05-19 | $27.68 | $27.68 | 0 |
| 2014-05-16 | $27.68 | $27.68 | 0 |
| 2014-05-15 | $27.68 | $27.68 | 381 |
| 2014-05-14 | $28.78 | $28.78 | 2,095 |
| 2014-05-13 | $29.33 | $29.33 | 12,188 |
| 2014-05-12 | $29.06 | $29.06 | 8,760 |
| 2014-05-09 | $28.65 | $28.65 | 12,569 |
| 2014-05-08 | $28.09 | $28.09 | 1,524 |
| 2014-05-07 | $30.59 | $30.59 | 381 |
| 2014-05-06 | $29.90 | $29.90 | 190 |
| 2014-05-05 | $30.19 | $30.19 | 381 |
| 2014-05-02 | $29.58 | $29.58 | 571 |
| 2014-05-01 | $29.98 | $29.98 | 762 |
| 2014-04-30 | $29.88 | $29.88 | 1,714 |
| 2014-04-29 | $30.37 | $30.37 | 2,095 |
| 2014-04-28 | $29.83 | $29.83 | 1,333 |
| 2014-04-25 | $30.19 | $30.19 | 190 |
| 2014-04-24 | $30.53 | $30.53 | 6,285 |
| 2014-04-23 | $31.40 | $31.40 | 11,426 |
| 2014-04-22 | $31.97 | $31.97 | 952 |
| 2014-04-21 | $30.06 | $30.06 | 0 |
| 2014-04-17 | $30.06 | $30.06 | 1,143 |
| 2014-04-16 | $29.30 | $29.30 | 2,095 |
| 2014-04-15 | $28.78 | $28.78 | 571 |
| 2014-04-14 | $29.20 | $29.20 | 1,714 |
| 2014-04-11 | $29.75 | $29.75 | 571 |
| 2014-04-10 | $29.72 | $29.72 | 762 |
| 2014-04-09 | $29.69 | $29.69 | 1,714 |
| 2014-04-08 | $28.71 | $28.71 | 1,333 |
| 2014-04-07 | $29.56 | $29.56 | 40,373 |
| 2014-04-04 | $33.23 | $33.23 | 0 |
| 2014-04-03 | $33.23 | $33.23 | 16,378 |
| 2014-04-02 | $33.67 | $33.67 | 1,143 |
| 2014-04-01 | $33.16 | $33.16 | 381 |
| 2014-03-31 | $34.11 | $34.11 | 0 |
| 2014-03-28 | $34.11 | $34.11 | 0 |
| 2014-03-27 | $34.11 | $34.11 | 0 |
| 2014-03-26 | $34.11 | $34.11 | 1,714 |
| 2014-03-25 | $34.08 | $34.08 | 0 |
| 2014-03-24 | $34.08 | $34.08 | 5,142 |
| 2014-03-21 | $35.30 | $35.30 | 2,095 |
| 2014-03-20 | $35.55 | $35.55 | 4,761 |
| 2014-03-19 | $35.23 | $35.23 | 13,331 |
| 2014-03-18 | $34.69 | $34.69 | 9,141 |
| 2014-03-17 | $33.05 | $33.05 | 381 |
| 2014-03-14 | $33.08 | $33.08 | 762 |
| 2014-03-13 | $32.87 | $32.87 | 1,904 |
| 2014-03-12 | $33.37 | $33.37 | 3,428 |
| 2014-03-11 | $33.71 | $33.71 | 952 |
| 2014-03-10 | $36.10 | $36.10 | 1,524 |
| 2014-03-07 | $35.89 | $35.89 | 13,521 |
| 2014-03-06 | $36.23 | $36.23 | 21,139 |
| 2014-03-05 | $36.23 | $36.23 | 1,333 |
| 2014-03-04 | $36.15 | $36.15 | 4,190 |
| 2014-03-03 | $34.32 | $34.32 | 1,333 |
| 2014-02-28 | $34.71 | $34.71 | 1,143 |
| 2014-02-27 | $34.81 | $34.81 | 3,237 |
| 2014-02-26 | $34.18 | $34.18 | 762 |
| 2014-02-25 | $34.17 | $34.17 | 1,524 |
| 2014-02-24 | $33.58 | $33.58 | 0 |
| 2014-02-21 | $33.58 | $33.58 | 2,285 |
| 2014-02-20 | $31.74 | $31.74 | 952 |
| 2014-02-19 | $31.56 | $31.56 | 2,476 |
| 2014-02-18 | $32.20 | $32.20 | 1,904 |
| 2014-02-14 | $31.01 | $31.01 | 15,426 |
| 2014-02-13 | $30.30 | $30.30 | 6,856 |
| 2014-02-12 | $28.74 | $28.74 | 9,332 |
| 2014-02-11 | $28.20 | $28.20 | 4,951 |
| 2014-02-10 | $28.12 | $28.12 | 1,143 |
| 2014-02-07 | $28.79 | $28.79 | 1,143 |
| 2014-02-06 | $27.61 | $27.61 | 16,187 |
| 2014-02-05 | $28.98 | $28.98 | 1,524 |
| 2014-02-04 | $30.64 | $30.64 | 10,665 |
| 2014-02-03 | $30.06 | $30.06 | 6,094 |
| 2014-01-31 | $31.54 | $31.54 | 952 |
| 2014-01-30 | $30.93 | $30.93 | 2,476 |
| 2014-01-29 | $30.85 | $30.85 | 952 |
| 2014-01-28 | $31.41 | $31.41 | 2,285 |
| 2014-01-27 | $30.33 | $30.33 | 4,380 |
| 2014-01-24 | $30.89 | $30.89 | 9,522 |
| 2014-01-23 | $32.21 | $32.21 | 6,665 |
| 2014-01-22 | $32.93 | $32.93 | 1,333 |
| 2014-01-21 | $33.66 | $33.66 | 21,139 |
| 2014-01-17 | $33.87 | $33.87 | 381 |
| 2014-01-16 | $33.61 | $33.61 | 1,333 |
| 2014-01-15 | $33.63 | $33.63 | 17,901 |
| 2014-01-14 | $32.99 | $32.99 | 53,133 |
| 2014-01-13 | $31.37 | $31.37 | 5,523 |
| 2014-01-10 | $31.11 | $31.11 | 3,809 |
| 2014-01-09 | $30.67 | $30.67 | 7,046 |
| 2014-01-08 | $30.59 | $30.59 | 9,522 |
| 2014-01-07 | $27.74 | $27.74 | 40,945 |
| 2014-01-06 | $26.91 | $26.91 | 13,140 |
| 2014-01-03 | $26.99 | $26.99 | 23,615 |
| 2014-01-02 | $26.65 | $26.65 | 15,616 |