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
- 2010-10-15 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 | $32.69 | $34.08 | 0 |
| 2014-12-30 | $32.69 | $34.08 | 0 |
| 2014-12-29 | $32.69 | $34.08 | 0 |
| 2014-12-26 | $32.69 | $34.08 | 1,200 |
| 2014-12-24 | $32.30 | $32.94 | 0 |
| 2014-12-23 | $32.30 | $32.94 | 0 |
| 2014-12-22 | $32.30 | $32.94 | 0 |
| 2014-12-19 | $32.30 | $32.94 | 0 |
| 2014-12-18 | $32.30 | $32.94 | 0 |
| 2014-12-17 | $32.30 | $32.94 | 0 |
| 2014-12-16 | $32.30 | $32.94 | 0 |
| 2014-12-15 | $32.30 | $32.94 | 100 |
| 2014-12-12 | $33.00 | $33.65 | 220,000 |
| 2014-12-11 | $32.55 | $33.19 | 200 |
| 2014-12-10 | $32.23 | $32.87 | 0 |
| 2014-12-09 | $32.23 | $32.87 | 0 |
| 2014-12-08 | $32.23 | $32.87 | 100 |
| 2014-12-05 | $32.25 | $32.89 | 1,900 |
| 2014-12-04 | $33.10 | $33.76 | 0 |
| 2014-12-03 | $33.10 | $33.76 | 0 |
| 2014-12-02 | $33.10 | $33.76 | 100 |
| 2014-12-01 | $31.81 | $32.44 | 0 |
| 2014-11-28 | $31.81 | $32.44 | 0 |
| 2014-11-26 | $31.81 | $32.44 | 0 |
| 2014-11-25 | $31.81 | $32.44 | 0 |
| 2014-11-24 | $31.81 | $32.44 | 0 |
| 2014-11-21 | $31.81 | $32.44 | 100 |
| 2014-11-20 | $31.20 | $31.82 | 0 |
| 2014-11-19 | $31.20 | $31.82 | 100 |
| 2014-11-18 | $31.13 | $31.75 | 0 |
| 2014-11-17 | $31.13 | $31.75 | 0 |
| 2014-11-14 | $31.13 | $31.75 | 0 |
| 2014-11-13 | $31.13 | $31.75 | 38,000 |
| 2014-11-12 | $30.88 | $31.49 | 63,000 |
| 2014-11-11 | $30.67 | $31.28 | 0 |
| 2014-11-10 | $30.67 | $31.28 | 0 |
| 2014-11-07 | $30.67 | $31.28 | 0 |
| 2014-11-06 | $30.67 | $31.28 | 0 |
| 2014-11-05 | $30.67 | $31.28 | 0 |
| 2014-11-04 | $30.67 | $31.28 | 102,800 |
| 2014-11-03 | $31.55 | $32.17 | 12,400 |
| 2014-10-31 | $30.29 | $30.89 | 0 |
| 2014-10-30 | $30.29 | $30.89 | 90,100 |
| 2014-10-29 | $30.38 | $30.98 | 0 |
| 2014-10-28 | $30.38 | $30.98 | 0 |
| 2014-10-27 | $30.38 | $30.98 | 95,400 |
| 2014-10-24 | $30.66 | $31.27 | 0 |
| 2014-10-23 | $30.66 | $31.27 | 0 |
| 2014-10-22 | $30.66 | $31.27 | 0 |
| 2014-10-21 | $30.66 | $31.27 | 64,000 |
| 2014-10-20 | $30.20 | $30.80 | 0 |
| 2014-10-17 | $30.20 | $30.80 | 2,500 |
| 2014-10-16 | $30.55 | $31.15 | 0 |
| 2014-10-15 | $30.55 | $31.15 | 100 |
| 2014-10-14 | $30.70 | $31.31 | 0 |
| 2014-10-13 | $30.70 | $31.31 | 900 |
| 2014-10-10 | $32.11 | $32.75 | 0 |
| 2014-10-09 | $32.11 | $32.75 | 0 |
| 2014-10-08 | $32.11 | $32.75 | 0 |
| 2014-10-07 | $32.11 | $32.75 | 0 |
| 2014-10-06 | $32.11 | $32.75 | 0 |
| 2014-10-03 | $32.11 | $32.75 | 0 |
| 2014-10-02 | $32.11 | $32.75 | 80,000 |
| 2014-10-01 | $33.14 | $33.80 | 0 |
| 2014-09-30 | $33.14 | $33.80 | 0 |
| 2014-09-29 | $33.14 | $33.80 | 0 |
| 2014-09-26 | $33.14 | $33.80 | 0 |
| 2014-09-25 | $33.14 | $33.80 | 0 |
| 2014-09-24 | $33.14 | $33.80 | 0 |
| 2014-09-23 | $33.14 | $33.80 | 0 |
| 2014-09-22 | $33.14 | $33.80 | 0 |
| 2014-09-19 | $33.14 | $33.80 | 0 |
| 2014-09-18 | $33.14 | $33.80 | 0 |
| 2014-09-17 | $33.14 | $33.80 | 0 |
| 2014-09-16 | $33.14 | $33.80 | 0 |
| 2014-09-15 | $33.14 | $33.80 | 0 |
| 2014-09-12 | $33.14 | $33.80 | 0 |
| 2014-09-11 | $33.14 | $33.80 | 0 |
| 2014-09-10 | $33.14 | $33.80 | 0 |
| 2014-09-09 | $33.14 | $33.80 | 0 |
| 2014-09-08 | $33.14 | $33.80 | 0 |
| 2014-09-05 | $33.14 | $33.80 | 0 |
| 2014-09-04 | $33.14 | $33.80 | 0 |
| 2014-09-03 | $33.14 | $33.80 | 0 |
| 2014-09-02 | $33.14 | $33.80 | 0 |
| 2014-08-29 | $33.14 | $33.80 | 0 |
| 2014-08-28 | $33.14 | $33.80 | 0 |
| 2014-08-27 | $33.14 | $33.80 | 0 |
| 2014-08-26 | $33.14 | $33.80 | 0 |
| 2014-08-25 | $33.14 | $33.80 | 0 |
| 2014-08-22 | $33.14 | $33.80 | 0 |
| 2014-08-21 | $33.14 | $33.80 | 0 |
| 2014-08-20 | $33.14 | $33.80 | 0 |
| 2014-08-19 | $33.14 | $33.80 | 1,000 |
| 2014-08-18 | $32.99 | $33.64 | 0 |
| 2014-08-15 | $32.99 | $33.64 | 0 |
| 2014-08-14 | $32.99 | $33.64 | 0 |
| 2014-08-13 | $32.99 | $33.64 | 0 |
| 2014-08-12 | $32.99 | $33.64 | 0 |
| 2014-08-11 | $32.99 | $33.64 | 0 |
| 2014-08-08 | $32.99 | $33.64 | 0 |
| 2014-08-07 | $32.99 | $33.64 | 0 |
| 2014-08-06 | $32.99 | $33.64 | 0 |
| 2014-08-05 | $32.99 | $33.64 | 0 |
| 2014-08-04 | $32.99 | $33.64 | 0 |
| 2014-08-01 | $32.99 | $33.64 | 0 |
| 2014-07-31 | $32.99 | $33.64 | 100,000 |
| 2014-07-30 | $32.74 | $33.39 | 0 |
| 2014-07-29 | $32.74 | $33.39 | 0 |
| 2014-07-28 | $32.74 | $33.39 | 0 |
| 2014-07-25 | $32.74 | $33.39 | 0 |
| 2014-07-24 | $32.74 | $33.39 | 0 |
| 2014-07-23 | $32.74 | $33.39 | 0 |
| 2014-07-22 | $32.74 | $33.39 | 0 |
| 2014-07-21 | $32.74 | $33.39 | 0 |
| 2014-07-18 | $32.74 | $33.39 | 0 |
| 2014-07-17 | $32.74 | $33.39 | 0 |
| 2014-07-16 | $32.74 | $33.39 | 0 |
| 2014-07-15 | $32.74 | $33.39 | 0 |
| 2014-07-14 | $32.74 | $33.39 | 0 |
| 2014-07-11 | $32.74 | $33.39 | 0 |
| 2014-07-10 | $32.74 | $33.39 | 800 |
| 2014-07-09 | $32.60 | $33.25 | 0 |
| 2014-07-08 | $32.60 | $33.25 | 0 |
| 2014-07-07 | $32.60 | $33.25 | 0 |
| 2014-07-03 | $32.60 | $33.25 | 2,200 |
| 2014-07-02 | $32.72 | $33.37 | 42,200 |
| 2014-07-01 | $32.94 | $33.59 | 63,200 |
| 2014-06-30 | $33.35 | $34.01 | 0 |
| 2014-06-27 | $33.35 | $34.01 | 0 |
| 2014-06-26 | $33.35 | $34.01 | 0 |
| 2014-06-25 | $33.35 | $34.01 | 0 |
| 2014-06-24 | $33.35 | $34.01 | 0 |
| 2014-06-23 | $33.35 | $34.01 | 0 |
| 2014-06-20 | $33.35 | $34.01 | 0 |
| 2014-06-19 | $33.35 | $34.01 | 1,000 |
| 2014-06-18 | $33.37 | $34.03 | 12,800 |
| 2014-06-17 | $32.69 | $33.34 | 0 |
| 2014-06-16 | $32.69 | $33.34 | 0 |
| 2014-06-13 | $32.69 | $33.34 | 0 |
| 2014-06-12 | $32.69 | $33.34 | 1,200 |
| 2014-06-11 | $32.80 | $33.45 | 0 |
| 2014-06-10 | $32.80 | $33.45 | 0 |
| 2014-06-09 | $32.80 | $33.45 | 0 |
| 2014-06-06 | $32.80 | $33.45 | 271,200 |
| 2014-06-05 | $32.60 | $33.25 | 600 |
| 2014-06-04 | $32.82 | $33.47 | 0 |
| 2014-06-03 | $32.82 | $33.47 | 79,300 |
| 2014-06-02 | $32.28 | $32.92 | 0 |
| 2014-05-30 | $32.28 | $32.92 | 0 |
| 2014-05-29 | $32.28 | $32.92 | 0 |
| 2014-05-28 | $32.28 | $32.92 | 0 |
| 2014-05-27 | $32.28 | $32.92 | 1,000 |
| 2014-05-23 | $32.53 | $33.17 | 0 |
| 2014-05-22 | $32.53 | $33.17 | 0 |
| 2014-05-21 | $32.53 | $33.17 | 0 |
| 2014-05-20 | $32.53 | $33.17 | 0 |
| 2014-05-19 | $32.53 | $33.17 | 100 |
| 2014-05-16 | $32.55 | $33.19 | 38,000 |
| 2014-05-15 | $32.37 | $33.01 | 0 |
| 2014-05-14 | $32.37 | $33.01 | 0 |
| 2014-05-13 | $32.37 | $33.01 | 72,000 |
| 2014-05-12 | $31.89 | $32.52 | 0 |
| 2014-05-09 | $31.89 | $32.52 | 0 |
| 2014-05-08 | $31.89 | $32.52 | 100,400 |
| 2014-05-07 | $31.52 | $32.14 | 0 |
| 2014-05-06 | $31.52 | $32.14 | 0 |
| 2014-05-05 | $31.52 | $32.14 | 0 |
| 2014-05-02 | $31.52 | $32.14 | 1,000 |
| 2014-05-01 | $31.52 | $32.14 | 80,300 |
| 2014-04-30 | $31.14 | $31.76 | 0 |
| 2014-04-29 | $31.14 | $31.76 | 0 |
| 2014-04-28 | $31.14 | $31.76 | 325,000 |
| 2014-04-25 | $31.31 | $31.93 | 0 |
| 2014-04-24 | $31.31 | $31.93 | 0 |
| 2014-04-23 | $31.31 | $31.93 | 32,000 |
| 2014-04-22 | $31.50 | $32.12 | 0 |
| 2014-04-21 | $31.50 | $32.12 | 0 |
| 2014-04-17 | $31.50 | $32.12 | 0 |
| 2014-04-16 | $31.50 | $32.12 | 200 |
| 2014-04-15 | $31.01 | $31.62 | 0 |
| 2014-04-14 | $31.01 | $31.62 | 0 |
| 2014-04-11 | $31.01 | $31.62 | 0 |
| 2014-04-10 | $31.01 | $31.62 | 22,500 |
| 2014-04-09 | $30.69 | $31.30 | 200 |
| 2014-04-08 | $31.25 | $31.87 | 0 |
| 2014-04-07 | $31.25 | $31.87 | 0 |
| 2014-04-04 | $31.25 | $31.87 | 0 |
| 2014-04-03 | $31.25 | $31.87 | 100 |
| 2014-04-02 | $30.42 | $31.02 | 0 |
| 2014-04-01 | $30.42 | $31.02 | 0 |
| 2014-03-31 | $30.42 | $31.02 | 0 |
| 2014-03-28 | $30.42 | $31.02 | 0 |
| 2014-03-27 | $30.42 | $31.02 | 0 |
| 2014-03-26 | $30.42 | $31.02 | 10,100 |
| 2014-03-25 | $29.93 | $30.52 | 0 |
| 2014-03-24 | $29.93 | $30.52 | 800 |
| 2014-03-21 | $29.45 | $30.03 | 0 |
| 2014-03-20 | $29.45 | $30.03 | 0 |
| 2014-03-19 | $29.45 | $30.03 | 0 |
| 2014-03-18 | $29.45 | $30.03 | 0 |
| 2014-03-17 | $29.45 | $30.03 | 0 |
| 2014-03-14 | $29.45 | $30.03 | 900 |
| 2014-03-13 | $30.52 | $31.12 | 0 |
| 2014-03-12 | $30.52 | $31.12 | 0 |
| 2014-03-11 | $30.52 | $31.12 | 0 |
| 2014-03-10 | $30.52 | $31.12 | 0 |
| 2014-03-07 | $30.52 | $31.12 | 0 |
| 2014-03-06 | $30.52 | $31.12 | 300 |
| 2014-03-05 | $31.01 | $31.62 | 0 |
| 2014-03-04 | $31.01 | $31.62 | 146,200 |
| 2014-03-03 | $30.82 | $31.43 | 0 |
| 2014-02-28 | $30.82 | $31.43 | 0 |
| 2014-02-27 | $30.82 | $31.43 | 22,200 |
| 2014-02-26 | $31.08 | $31.70 | 0 |
| 2014-02-25 | $31.08 | $31.70 | 39,800 |
| 2014-02-24 | $29.83 | $30.42 | 0 |
| 2014-02-21 | $29.83 | $30.42 | 0 |
| 2014-02-20 | $29.83 | $30.42 | 3,300 |
| 2014-02-19 | $29.85 | $30.44 | 0 |
| 2014-02-18 | $29.32 | $29.90 | 0 |
| 2014-02-14 | $29.85 | $30.44 | 600 |
| 2014-02-13 | $29.32 | $29.90 | 0 |
| 2014-02-12 | $29.32 | $29.90 | 0 |
| 2014-02-11 | $29.32 | $29.90 | 300 |
| 2014-02-10 | $29.27 | $29.85 | 200 |
| 2014-02-07 | $29.65 | $30.24 | 1,400 |
| 2014-02-06 | $28.89 | $29.46 | 200 |
| 2014-02-05 | $29.33 | $29.91 | 0 |
| 2014-02-04 | $29.33 | $29.91 | 30,200 |
| 2014-02-03 | $28.96 | $29.53 | 31,400 |
| 2014-01-31 | $29.35 | $29.93 | 94,000 |
| 2014-01-30 | $29.05 | $29.62 | 80,000 |
| 2014-01-29 | $29.56 | $30.15 | 18,900 |
| 2014-01-28 | $30.30 | $30.90 | 0 |
| 2014-01-27 | $30.30 | $30.90 | 200 |
| 2014-01-24 | $30.43 | $31.03 | 40,700 |
| 2014-01-23 | $31.35 | $31.97 | 0 |
| 2014-01-22 | $31.35 | $31.97 | 500 |
| 2014-01-21 | $30.90 | $31.51 | 50,100 |
| 2014-01-17 | $31.43 | $32.05 | 50,200 |
| 2014-01-16 | $30.81 | $31.42 | 172,300 |
| 2014-01-15 | $30.98 | $31.59 | 0 |
| 2014-01-14 | $30.98 | $31.59 | 400 |
| 2014-01-13 | $30.57 | $31.18 | 0 |
| 2014-01-10 | $30.57 | $31.18 | 100 |
| 2014-01-09 | $31.00 | $31.61 | 0 |
| 2014-01-08 | $31.00 | $31.61 | 87,900 |
| 2014-01-07 | $31.94 | $32.57 | 0 |
| 2014-01-06 | $31.94 | $32.57 | 0 |
| 2014-01-03 | $31.94 | $32.57 | 0 |
| 2014-01-02 | $31.94 | $32.57 | 0 |