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
- 2009-12-29 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 | $35.62 | $40.61 | 39,000 |
| 2014-12-30 | $36.16 | $41.23 | 38,100 |
| 2014-12-29 | $36.73 | $41.88 | 76,400 |
| 2014-12-26 | $36.92 | $42.10 | 39,400 |
| 2014-12-24 | $36.87 | $42.04 | 22,300 |
| 2014-12-23 | $36.83 | $41.99 | 48,900 |
| 2014-12-22 | $36.76 | $41.91 | 59,300 |
| 2014-12-19 | $36.69 | $41.83 | 28,400 |
| 2014-12-18 | $37.11 | $42.31 | 44,500 |
| 2014-12-17 | $36.54 | $41.66 | 96,200 |
| 2014-12-16 | $35.99 | $41.04 | 57,300 |
| 2014-12-15 | $35.33 | $40.28 | 49,400 |
| 2014-12-12 | $36.29 | $41.38 | 35,000 |
| 2014-12-11 | $36.90 | $42.07 | 145,100 |
| 2014-12-10 | $37.01 | $42.20 | 47,400 |
| 2014-12-09 | $36.99 | $42.18 | 45,800 |
| 2014-12-08 | $37.41 | $42.65 | 22,300 |
| 2014-12-05 | $37.79 | $43.09 | 65,100 |
| 2014-12-04 | $37.17 | $42.38 | 97,600 |
| 2014-12-03 | $37.50 | $42.76 | 16,800 |
| 2014-12-02 | $37.80 | $43.10 | 73,000 |
| 2014-12-01 | $38.27 | $43.64 | 47,000 |
| 2014-11-28 | $38.01 | $43.34 | 31,900 |
| 2014-11-26 | $37.82 | $43.12 | 57,600 |
| 2014-11-25 | $37.63 | $42.91 | 58,700 |
| 2014-11-24 | $37.15 | $42.36 | 45,900 |
| 2014-11-21 | $36.35 | $41.45 | 67,400 |
| 2014-11-20 | $35.42 | $40.39 | 23,400 |
| 2014-11-19 | $35.54 | $40.52 | 33,000 |
| 2014-11-18 | $35.40 | $40.36 | 38,300 |
| 2014-11-17 | $34.66 | $39.52 | 28,200 |
| 2014-11-14 | $34.60 | $39.45 | 23,400 |
| 2014-11-13 | $34.40 | $39.22 | 20,300 |
| 2014-11-12 | $34.35 | $39.17 | 35,800 |
| 2014-11-11 | $35.02 | $39.93 | 26,800 |
| 2014-11-10 | $34.66 | $39.52 | 38,400 |
| 2014-11-07 | $34.45 | $39.28 | 23,900 |
| 2014-11-06 | $34.97 | $39.87 | 55,000 |
| 2014-11-05 | $34.90 | $39.79 | 35,600 |
| 2014-11-04 | $34.82 | $39.70 | 77,100 |
| 2014-11-03 | $35.54 | $40.52 | 54,200 |
| 2014-10-31 | $35.71 | $40.72 | 52,900 |
| 2014-10-30 | $34.95 | $39.85 | 87,400 |
| 2014-10-29 | $34.85 | $39.74 | 28,700 |
| 2014-10-28 | $35.20 | $40.13 | 40,900 |
| 2014-10-27 | $34.42 | $39.25 | 35,300 |
| 2014-10-24 | $34.76 | $39.63 | 43,900 |
| 2014-10-23 | $34.97 | $39.87 | 47,400 |
| 2014-10-22 | $34.36 | $39.18 | 121,700 |
| 2014-10-21 | $34.62 | $39.47 | 230,700 |
| 2014-10-20 | $33.52 | $38.22 | 58,600 |
| 2014-10-17 | $34.06 | $38.83 | 42,300 |
| 2014-10-16 | $33.21 | $37.87 | 69,900 |
| 2014-10-15 | $33.19 | $37.84 | 203,100 |
| 2014-10-14 | $33.24 | $37.90 | 353,600 |
| 2014-10-13 | $33.14 | $37.79 | 87,700 |
| 2014-10-10 | $33.25 | $37.91 | 68,100 |
| 2014-10-09 | $34.45 | $39.28 | 52,300 |
| 2014-10-08 | $34.96 | $39.86 | 64,300 |
| 2014-10-07 | $34.34 | $39.15 | 542,700 |
| 2014-10-06 | $34.46 | $39.29 | 1,734,000 |
| 2014-10-03 | $35.38 | $40.34 | 72,000 |
| 2014-10-02 | $35.54 | $40.52 | 40,800 |
| 2014-10-01 | $35.56 | $40.55 | 73,600 |
| 2014-09-30 | $36.20 | $41.27 | 149,400 |
| 2014-09-29 | $35.91 | $40.94 | 73,600 |
| 2014-09-26 | $36.38 | $41.48 | 29,900 |
| 2014-09-25 | $35.99 | $41.04 | 39,200 |
| 2014-09-24 | $37.01 | $42.20 | 34,500 |
| 2014-09-23 | $36.31 | $41.40 | 35,200 |
| 2014-09-22 | $37.06 | $42.26 | 45,000 |
| 2014-09-19 | $38.01 | $43.34 | 26,300 |
| 2014-09-18 | $38.85 | $44.30 | 22,900 |
| 2014-09-17 | $38.55 | $43.95 | 48,400 |
| 2014-09-16 | $38.82 | $44.26 | 45,700 |
| 2014-09-15 | $38.65 | $44.07 | 206,800 |
| 2014-09-12 | $38.52 | $43.92 | 33,600 |
| 2014-09-11 | $38.82 | $44.26 | 24,500 |
| 2014-09-10 | $39.02 | $44.49 | 15,200 |
| 2014-09-09 | $39.16 | $44.65 | 17,100 |
| 2014-09-08 | $39.30 | $44.81 | 22,800 |
| 2014-09-05 | $39.86 | $45.45 | 24,100 |
| 2014-09-04 | $39.34 | $44.86 | 24,300 |
| 2014-09-03 | $39.38 | $44.90 | 24,900 |
| 2014-09-02 | $38.50 | $43.90 | 42,500 |
| 2014-08-29 | $38.74 | $44.17 | 17,600 |
| 2014-08-28 | $39.21 | $44.71 | 36,800 |
| 2014-08-27 | $39.67 | $45.23 | 18,800 |
| 2014-08-26 | $40.01 | $45.62 | 33,200 |
| 2014-08-25 | $40.01 | $45.62 | 19,800 |
| 2014-08-22 | $39.42 | $44.95 | 36,700 |
| 2014-08-21 | $39.66 | $45.22 | 38,400 |
| 2014-08-20 | $39.23 | $44.73 | 27,800 |
| 2014-08-19 | $39.67 | $45.23 | 22,200 |
| 2014-08-18 | $39.27 | $44.78 | 26,800 |
| 2014-08-15 | $38.80 | $44.24 | 32,000 |
| 2014-08-14 | $39.41 | $44.93 | 21,800 |
| 2014-08-13 | $39.04 | $44.51 | 26,100 |
| 2014-08-12 | $38.95 | $44.41 | 75,400 |
| 2014-08-11 | $39.54 | $45.08 | 55,800 |
| 2014-08-08 | $38.92 | $44.38 | 47,500 |
| 2014-08-07 | $38.13 | $43.48 | 59,800 |
| 2014-08-06 | $39.20 | $44.70 | 27,700 |
| 2014-08-05 | $39.14 | $44.63 | 29,300 |
| 2014-08-04 | $39.88 | $45.47 | 39,800 |
| 2014-08-01 | $38.95 | $44.41 | 29,100 |
| 2014-07-31 | $39.63 | $45.19 | 36,300 |
| 2014-07-30 | $40.70 | $46.41 | 25,900 |
| 2014-07-29 | $40.83 | $46.55 | 33,400 |
| 2014-07-28 | $41.38 | $47.18 | 42,300 |
| 2014-07-25 | $42.25 | $48.17 | 39,800 |
| 2014-07-24 | $42.78 | $48.78 | 27,900 |
| 2014-07-23 | $42.40 | $48.34 | 94,000 |
| 2014-07-22 | $42.15 | $48.06 | 33,300 |
| 2014-07-21 | $41.75 | $47.60 | 29,500 |
| 2014-07-18 | $42.35 | $48.29 | 14,300 |
| 2014-07-17 | $42.23 | $48.15 | 21,900 |
| 2014-07-16 | $42.87 | $48.88 | 31,800 |
| 2014-07-15 | $41.89 | $47.76 | 26,700 |
| 2014-07-14 | $42.11 | $48.01 | 14,300 |
| 2014-07-11 | $41.77 | $47.63 | 18,500 |
| 2014-07-10 | $41.55 | $47.37 | 27,500 |
| 2014-07-09 | $42.11 | $48.01 | 39,600 |
| 2014-07-08 | $42.07 | $47.97 | 58,000 |
| 2014-07-07 | $42.68 | $48.66 | 27,600 |
| 2014-07-03 | $43.22 | $49.28 | 31,000 |
| 2014-07-02 | $42.73 | $48.72 | 18,300 |
| 2014-07-01 | $42.60 | $48.57 | 50,000 |
| 2014-06-30 | $42.30 | $48.23 | 42,200 |
| 2014-06-27 | $42.07 | $47.97 | 20,300 |
| 2014-06-26 | $41.99 | $47.88 | 43,200 |
| 2014-06-25 | $42.38 | $48.32 | 37,000 |
| 2014-06-24 | $42.46 | $48.41 | 56,500 |
| 2014-06-23 | $42.15 | $48.06 | 129,100 |
| 2014-06-20 | $41.85 | $47.72 | 70,100 |
| 2014-06-19 | $42.03 | $47.92 | 24,600 |
| 2014-06-18 | $41.67 | $47.51 | 26,000 |
| 2014-06-17 | $41.01 | $46.76 | 24,300 |
| 2014-06-16 | $41.17 | $46.94 | 24,000 |
| 2014-06-13 | $40.85 | $46.58 | 21,600 |
| 2014-06-12 | $41.10 | $46.86 | 30,800 |
| 2014-06-11 | $41.31 | $47.10 | 26,200 |
| 2014-06-10 | $41.50 | $47.32 | 19,500 |
| 2014-06-09 | $41.93 | $47.81 | 19,500 |
| 2014-06-06 | $42.32 | $48.25 | 30,400 |
| 2014-06-05 | $42.19 | $48.10 | 40,900 |
| 2014-06-04 | $41.34 | $47.14 | 31,900 |
| 2014-06-03 | $41.75 | $47.60 | 16,400 |
| 2014-06-02 | $41.45 | $47.26 | 27,300 |
| 2014-05-30 | $41.80 | $47.66 | 18,200 |
| 2014-05-29 | $41.75 | $47.60 | 44,400 |
| 2014-05-28 | $41.20 | $46.98 | 74,500 |
| 2014-05-27 | $41.69 | $47.53 | 20,400 |
| 2014-05-23 | $40.85 | $46.58 | 30,100 |
| 2014-05-22 | $40.61 | $46.30 | 33,200 |
| 2014-05-21 | $40.49 | $46.17 | 34,100 |
| 2014-05-20 | $40.15 | $45.78 | 43,800 |
| 2014-05-19 | $40.36 | $46.02 | 23,600 |
| 2014-05-16 | $39.56 | $45.11 | 14,800 |
| 2014-05-15 | $39.36 | $44.88 | 43,100 |
| 2014-05-14 | $39.68 | $45.24 | 41,500 |
| 2014-05-13 | $39.88 | $45.47 | 81,600 |
| 2014-05-12 | $40.56 | $44.88 | 22,700 |
| 2014-05-09 | $40.48 | $44.79 | 19,900 |
| 2014-05-08 | $40.58 | $44.90 | 32,900 |
| 2014-05-07 | $41.12 | $45.50 | 31,500 |
| 2014-05-06 | $40.79 | $45.13 | 23,400 |
| 2014-05-05 | $41.12 | $45.50 | 24,900 |
| 2014-05-02 | $41.04 | $45.41 | 26,900 |
| 2014-05-01 | $41.54 | $45.96 | 28,100 |
| 2014-04-30 | $41.73 | $46.17 | 19,400 |
| 2014-04-29 | $41.63 | $46.06 | 35,100 |
| 2014-04-28 | $41.48 | $45.89 | 27,200 |
| 2014-04-25 | $41.25 | $45.64 | 22,300 |
| 2014-04-24 | $42.08 | $46.56 | 92,600 |
| 2014-04-23 | $42.69 | $47.23 | 14,500 |
| 2014-04-22 | $43.15 | $47.74 | 27,800 |
| 2014-04-21 | $42.61 | $47.14 | 18,200 |
| 2014-04-17 | $42.60 | $47.13 | 25,800 |
| 2014-04-16 | $41.76 | $46.20 | 25,100 |
| 2014-04-15 | $40.74 | $45.07 | 24,800 |
| 2014-04-14 | $41.34 | $45.74 | 22,800 |
| 2014-04-11 | $41.54 | $45.96 | 26,900 |
| 2014-04-10 | $41.28 | $45.67 | 34,600 |
| 2014-04-09 | $42.39 | $46.90 | 45,000 |
| 2014-04-08 | $42.00 | $46.47 | 57,700 |
| 2014-04-07 | $41.99 | $46.46 | 17,500 |
| 2014-04-04 | $42.44 | $46.96 | 26,700 |
| 2014-04-03 | $42.54 | $47.07 | 17,100 |
| 2014-04-02 | $42.50 | $47.02 | 26,300 |
| 2014-04-01 | $42.43 | $46.94 | 25,100 |
| 2014-03-31 | $42.01 | $46.48 | 46,400 |
| 2014-03-28 | $42.20 | $46.69 | 80,900 |
| 2014-03-27 | $41.73 | $46.17 | 41,400 |
| 2014-03-26 | $41.39 | $45.79 | 35,800 |
| 2014-03-25 | $41.38 | $45.78 | 53,400 |
| 2014-03-24 | $41.09 | $45.46 | 88,400 |
| 2014-03-21 | $40.40 | $44.70 | 38,400 |
| 2014-03-20 | $39.98 | $44.23 | 57,200 |
| 2014-03-19 | $39.67 | $43.89 | 133,800 |
| 2014-03-18 | $37.50 | $41.49 | 23,000 |
| 2014-03-17 | $37.12 | $41.07 | 235,700 |
| 2014-03-14 | $36.72 | $40.63 | 30,700 |
| 2014-03-13 | $36.80 | $40.72 | 52,100 |
| 2014-03-12 | $37.24 | $41.20 | 27,800 |
| 2014-03-11 | $37.44 | $41.42 | 69,600 |
| 2014-03-10 | $37.34 | $41.31 | 43,300 |
| 2014-03-07 | $37.95 | $41.99 | 48,900 |
| 2014-03-06 | $38.26 | $42.33 | 38,900 |
| 2014-03-05 | $37.80 | $41.82 | 17,900 |
| 2014-03-04 | $37.85 | $41.88 | 36,900 |
| 2014-03-03 | $37.30 | $41.27 | 56,000 |
| 2014-02-28 | $38.47 | $42.56 | 52,600 |
| 2014-02-27 | $38.18 | $42.24 | 39,300 |
| 2014-02-26 | $38.36 | $42.44 | 38,600 |
| 2014-02-25 | $38.29 | $42.36 | 46,300 |
| 2014-02-24 | $38.69 | $42.81 | 53,300 |
| 2014-02-21 | $38.83 | $42.96 | 50,500 |
| 2014-02-20 | $38.60 | $42.71 | 38,600 |
| 2014-02-19 | $38.54 | $42.64 | 26,100 |
| 2014-02-18 | $38.74 | $42.86 | 53,900 |
| 2014-02-14 | $39.17 | $43.34 | 27,500 |
| 2014-02-13 | $39.02 | $43.17 | 36,000 |
| 2014-02-12 | $38.50 | $42.60 | 35,500 |
| 2014-02-11 | $38.45 | $42.54 | 36,200 |
| 2014-02-10 | $37.26 | $41.22 | 25,400 |
| 2014-02-07 | $37.35 | $41.32 | 43,400 |
| 2014-02-06 | $37.00 | $40.94 | 67,700 |
| 2014-02-05 | $36.06 | $39.90 | 28,800 |
| 2014-02-04 | $36.24 | $40.10 | 20,500 |
| 2014-02-03 | $35.65 | $39.44 | 78,000 |
| 2014-01-31 | $36.23 | $40.08 | 41,600 |
| 2014-01-30 | $36.61 | $40.51 | 48,600 |
| 2014-01-29 | $36.44 | $40.32 | 48,300 |
| 2014-01-28 | $37.24 | $41.20 | 34,700 |
| 2014-01-27 | $36.52 | $40.41 | 59,400 |
| 2014-01-24 | $37.10 | $41.05 | 65,900 |
| 2014-01-23 | $38.61 | $42.72 | 40,100 |
| 2014-01-22 | $38.78 | $42.91 | 40,300 |
| 2014-01-21 | $38.87 | $43.01 | 28,400 |
| 2014-01-17 | $38.74 | $42.86 | 43,000 |
| 2014-01-16 | $38.75 | $42.87 | 263,300 |
| 2014-01-15 | $38.65 | $42.76 | 454,100 |
| 2014-01-14 | $38.58 | $42.68 | 47,300 |
| 2014-01-13 | $38.12 | $42.18 | 276,700 |
| 2014-01-10 | $38.07 | $42.12 | 262,400 |
| 2014-01-09 | $38.18 | $42.24 | 45,400 |
| 2014-01-08 | $38.18 | $42.24 | 40,300 |
| 2014-01-07 | $37.82 | $41.84 | 91,500 |
| 2014-01-06 | $37.77 | $41.79 | 28,700 |
| 2014-01-03 | $38.02 | $42.07 | 23,300 |
| 2014-01-02 | $38.05 | $42.10 | 37,100 |