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
- 1980-03-17 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 | $31.66 | $37.48 | 238,600 |
| 2014-12-30 | $31.88 | $37.74 | 234,900 |
| 2014-12-29 | $32.31 | $38.25 | 232,400 |
| 2014-12-26 | $32.83 | $38.86 | 159,500 |
| 2014-12-24 | $33.50 | $38.81 | 132,700 |
| 2014-12-23 | $33.35 | $38.64 | 159,900 |
| 2014-12-22 | $33.37 | $38.66 | 160,700 |
| 2014-12-19 | $32.95 | $38.17 | 361,100 |
| 2014-12-18 | $33.19 | $38.45 | 315,100 |
| 2014-12-17 | $32.56 | $37.72 | 933,200 |
| 2014-12-16 | $32.03 | $37.11 | 379,900 |
| 2014-12-15 | $32.20 | $37.31 | 344,200 |
| 2014-12-12 | $32.86 | $38.07 | 743,400 |
| 2014-12-11 | $32.41 | $37.55 | 635,700 |
| 2014-12-10 | $31.65 | $36.67 | 358,300 |
| 2014-12-09 | $32.27 | $37.39 | 232,000 |
| 2014-12-08 | $32.24 | $37.35 | 193,500 |
| 2014-12-05 | $32.42 | $37.56 | 226,900 |
| 2014-12-04 | $32.52 | $37.68 | 145,800 |
| 2014-12-03 | $32.75 | $37.94 | 195,200 |
| 2014-12-02 | $32.95 | $38.17 | 450,600 |
| 2014-12-01 | $32.85 | $38.06 | 305,100 |
| 2014-11-28 | $31.91 | $36.97 | 112,800 |
| 2014-11-26 | $31.84 | $36.89 | 173,000 |
| 2014-11-25 | $31.83 | $36.88 | 245,100 |
| 2014-11-24 | $31.47 | $36.46 | 312,000 |
| 2014-11-21 | $31.44 | $36.43 | 236,600 |
| 2014-11-20 | $31.03 | $35.95 | 103,200 |
| 2014-11-19 | $31.00 | $35.92 | 148,700 |
| 2014-11-18 | $31.05 | $35.97 | 179,300 |
| 2014-11-17 | $30.80 | $35.68 | 207,700 |
| 2014-11-14 | $31.27 | $36.23 | 171,800 |
| 2014-11-13 | $31.05 | $35.97 | 168,600 |
| 2014-11-12 | $30.91 | $35.81 | 248,400 |
| 2014-11-11 | $30.99 | $35.90 | 266,000 |
| 2014-11-10 | $30.88 | $35.78 | 259,200 |
| 2014-11-07 | $30.88 | $35.78 | 194,100 |
| 2014-11-06 | $30.84 | $35.73 | 150,000 |
| 2014-11-05 | $31.03 | $35.95 | 215,300 |
| 2014-11-04 | $30.72 | $35.59 | 335,000 |
| 2014-11-03 | $31.09 | $36.02 | 362,200 |
| 2014-10-31 | $31.02 | $35.94 | 302,500 |
| 2014-10-30 | $30.40 | $35.22 | 416,800 |
| 2014-10-29 | $29.77 | $34.49 | 393,200 |
| 2014-10-28 | $29.78 | $34.50 | 423,200 |
| 2014-10-27 | $30.28 | $35.08 | 518,000 |
| 2014-10-24 | $30.35 | $35.16 | 400,000 |
| 2014-10-23 | $30.45 | $35.28 | 193,900 |
| 2014-10-22 | $30.35 | $35.16 | 260,200 |
| 2014-10-21 | $30.68 | $35.54 | 226,400 |
| 2014-10-20 | $30.59 | $35.44 | 241,900 |
| 2014-10-17 | $30.36 | $35.17 | 395,600 |
| 2014-10-16 | $30.49 | $35.32 | 266,800 |
| 2014-10-15 | $30.48 | $35.31 | 402,900 |
| 2014-10-14 | $30.54 | $35.38 | 602,000 |
| 2014-10-13 | $30.79 | $35.67 | 275,300 |
| 2014-10-10 | $31.05 | $35.97 | 155,000 |
| 2014-10-09 | $31.44 | $36.43 | 235,600 |
| 2014-10-08 | $32.22 | $37.33 | 569,900 |
| 2014-10-07 | $31.92 | $36.98 | 261,600 |
| 2014-10-06 | $32.17 | $37.27 | 164,800 |
| 2014-10-03 | $32.07 | $37.15 | 195,100 |
| 2014-10-02 | $32.19 | $37.29 | 343,400 |
| 2014-10-01 | $32.33 | $37.46 | 193,300 |
| 2014-09-30 | $32.59 | $37.76 | 492,200 |
| 2014-09-29 | $32.83 | $38.04 | 130,300 |
| 2014-09-26 | $32.79 | $37.99 | 113,400 |
| 2014-09-25 | $32.67 | $37.85 | 308,900 |
| 2014-09-24 | $33.10 | $38.35 | 168,300 |
| 2014-09-23 | $33.13 | $38.38 | 166,400 |
| 2014-09-22 | $33.36 | $38.65 | 190,800 |
| 2014-09-19 | $32.90 | $38.12 | 131,000 |
| 2014-09-18 | $32.85 | $38.06 | 377,400 |
| 2014-09-17 | $32.81 | $38.01 | 334,400 |
| 2014-09-16 | $33.08 | $38.33 | 977,100 |
| 2014-09-15 | $32.82 | $38.02 | 91,200 |
| 2014-09-12 | $32.81 | $38.01 | 92,200 |
| 2014-09-11 | $32.86 | $38.07 | 161,300 |
| 2014-09-10 | $32.94 | $38.16 | 138,500 |
| 2014-09-09 | $32.59 | $37.76 | 282,400 |
| 2014-09-08 | $32.96 | $38.19 | 136,500 |
| 2014-09-05 | $33.11 | $38.36 | 466,800 |
| 2014-09-04 | $33.14 | $38.39 | 373,000 |
| 2014-09-03 | $32.97 | $38.20 | 336,600 |
| 2014-09-02 | $32.82 | $38.02 | 519,400 |
| 2014-08-29 | $32.67 | $37.85 | 153,000 |
| 2014-08-28 | $32.89 | $38.11 | 103,500 |
| 2014-08-27 | $32.84 | $38.05 | 294,300 |
| 2014-08-26 | $32.96 | $38.19 | 168,200 |
| 2014-08-25 | $32.80 | $38.00 | 152,000 |
| 2014-08-22 | $32.80 | $38.00 | 114,900 |
| 2014-08-21 | $33.05 | $38.29 | 218,100 |
| 2014-08-20 | $33.04 | $38.28 | 165,900 |
| 2014-08-19 | $33.36 | $38.65 | 147,100 |
| 2014-08-18 | $33.27 | $38.55 | 144,300 |
| 2014-08-15 | $33.32 | $38.60 | 93,600 |
| 2014-08-14 | $33.31 | $38.59 | 92,600 |
| 2014-08-13 | $33.14 | $38.39 | 113,900 |
| 2014-08-12 | $33.03 | $38.27 | 124,900 |
| 2014-08-11 | $33.08 | $38.33 | 371,500 |
| 2014-08-08 | $33.05 | $38.29 | 162,000 |
| 2014-08-07 | $32.78 | $37.98 | 123,000 |
| 2014-08-06 | $32.87 | $38.08 | 107,700 |
| 2014-08-05 | $32.86 | $38.07 | 140,200 |
| 2014-08-04 | $33.30 | $38.58 | 206,600 |
| 2014-08-01 | $33.03 | $38.27 | 259,500 |
| 2014-07-31 | $32.79 | $37.99 | 591,600 |
| 2014-07-30 | $33.46 | $38.77 | 531,100 |
| 2014-07-29 | $33.61 | $38.94 | 383,900 |
| 2014-07-28 | $33.77 | $39.12 | 553,800 |
| 2014-07-25 | $33.63 | $38.96 | 206,100 |
| 2014-07-24 | $33.72 | $39.07 | 112,200 |
| 2014-07-23 | $33.48 | $38.79 | 151,000 |
| 2014-07-22 | $33.67 | $39.01 | 143,800 |
| 2014-07-21 | $33.49 | $38.80 | 88,900 |
| 2014-07-18 | $33.56 | $38.88 | 99,800 |
| 2014-07-17 | $33.22 | $38.49 | 211,600 |
| 2014-07-16 | $33.50 | $38.81 | 234,800 |
| 2014-07-15 | $33.27 | $38.55 | 135,600 |
| 2014-07-14 | $33.29 | $38.57 | 192,500 |
| 2014-07-11 | $33.09 | $38.34 | 197,200 |
| 2014-07-10 | $33.25 | $38.52 | 757,900 |
| 2014-07-09 | $32.61 | $37.78 | 139,600 |
| 2014-07-08 | $32.49 | $37.64 | 196,700 |
| 2014-07-07 | $32.43 | $37.57 | 232,700 |
| 2014-07-03 | $32.62 | $37.79 | 182,600 |
| 2014-07-02 | $32.80 | $38.00 | 189,900 |
| 2014-07-01 | $32.92 | $38.14 | 274,000 |
| 2014-06-30 | $32.75 | $37.94 | 411,400 |
| 2014-06-27 | $32.61 | $37.78 | 364,700 |
| 2014-06-26 | $32.84 | $38.05 | 298,800 |
| 2014-06-25 | $33.13 | $38.38 | 183,300 |
| 2014-06-24 | $33.47 | $38.78 | 102,500 |
| 2014-06-23 | $33.47 | $38.78 | 143,900 |
| 2014-06-20 | $33.71 | $39.06 | 215,300 |
| 2014-06-19 | $33.70 | $39.04 | 211,200 |
| 2014-06-18 | $33.50 | $38.81 | 91,800 |
| 2014-06-17 | $33.34 | $38.63 | 133,600 |
| 2014-06-16 | $33.25 | $38.52 | 97,500 |
| 2014-06-13 | $33.28 | $38.56 | 196,500 |
| 2014-06-12 | $33.01 | $38.24 | 217,200 |
| 2014-06-11 | $32.63 | $37.80 | 98,500 |
| 2014-06-10 | $32.85 | $38.06 | 135,000 |
| 2014-06-09 | $32.93 | $38.15 | 157,800 |
| 2014-06-06 | $32.94 | $38.16 | 1,533,100 |
| 2014-06-05 | $32.98 | $38.21 | 104,200 |
| 2014-06-04 | $32.89 | $38.11 | 235,600 |
| 2014-06-03 | $32.94 | $38.16 | 199,500 |
| 2014-06-02 | $32.92 | $38.14 | 259,100 |
| 2014-05-30 | $33.03 | $38.27 | 160,000 |
| 2014-05-29 | $32.83 | $38.04 | 128,000 |
| 2014-05-28 | $32.68 | $37.86 | 174,400 |
| 2014-05-27 | $32.48 | $37.63 | 223,400 |
| 2014-05-23 | $32.40 | $37.54 | 332,300 |
| 2014-05-22 | $32.71 | $37.90 | 122,500 |
| 2014-05-21 | $32.69 | $37.87 | 180,400 |
| 2014-05-20 | $32.75 | $37.94 | 173,900 |
| 2014-05-19 | $32.81 | $38.01 | 148,000 |
| 2014-05-16 | $32.66 | $37.84 | 197,700 |
| 2014-05-15 | $32.44 | $37.58 | 287,000 |
| 2014-05-14 | $32.32 | $37.44 | 271,800 |
| 2014-05-13 | $32.35 | $37.48 | 226,400 |
| 2014-05-12 | $32.29 | $37.41 | 162,600 |
| 2014-05-09 | $31.99 | $37.06 | 284,700 |
| 2014-05-08 | $31.95 | $37.02 | 297,100 |
| 2014-05-07 | $31.32 | $36.29 | 184,700 |
| 2014-05-06 | $31.53 | $36.53 | 127,900 |
| 2014-05-05 | $31.58 | $36.59 | 130,500 |
| 2014-05-02 | $31.61 | $36.62 | 152,600 |
| 2014-05-01 | $31.50 | $36.49 | 210,900 |
| 2014-04-30 | $31.28 | $36.24 | 471,400 |
| 2014-04-29 | $31.23 | $36.18 | 607,000 |
| 2014-04-28 | $31.28 | $36.24 | 468,800 |
| 2014-04-25 | $31.19 | $36.14 | 149,000 |
| 2014-04-24 | $31.42 | $36.40 | 193,000 |
| 2014-04-23 | $31.27 | $36.23 | 170,100 |
| 2014-04-22 | $31.35 | $36.32 | 235,100 |
| 2014-04-21 | $31.43 | $36.41 | 243,400 |
| 2014-04-17 | $31.50 | $36.49 | 635,600 |
| 2014-04-16 | $31.74 | $36.77 | 834,800 |
| 2014-04-15 | $30.88 | $35.78 | 139,400 |
| 2014-04-14 | $31.10 | $36.03 | 163,100 |
| 2014-04-11 | $30.84 | $35.73 | 233,800 |
| 2014-04-10 | $30.62 | $35.48 | 139,800 |
| 2014-04-09 | $31.14 | $36.08 | 137,000 |
| 2014-04-08 | $30.61 | $35.46 | 218,700 |
| 2014-04-07 | $30.88 | $35.78 | 133,500 |
| 2014-04-04 | $30.96 | $35.87 | 185,300 |
| 2014-04-03 | $31.07 | $36.00 | 119,900 |
| 2014-04-02 | $31.09 | $36.02 | 124,100 |
| 2014-04-01 | $30.76 | $35.64 | 270,000 |
| 2014-03-31 | $31.06 | $35.98 | 275,600 |
| 2014-03-28 | $30.90 | $35.80 | 128,200 |
| 2014-03-27 | $30.80 | $35.68 | 170,700 |
| 2014-03-26 | $30.45 | $35.28 | 501,500 |
| 2014-03-25 | $30.07 | $34.84 | 230,300 |
| 2014-03-24 | $29.92 | $34.66 | 130,300 |
| 2014-03-21 | $29.59 | $34.28 | 125,200 |
| 2014-03-20 | $29.68 | $34.39 | 151,700 |
| 2014-03-19 | $29.96 | $34.71 | 168,200 |
| 2014-03-18 | $29.96 | $34.71 | 277,400 |
| 2014-03-17 | $29.99 | $34.75 | 167,800 |
| 2014-03-14 | $29.76 | $34.48 | 150,000 |
| 2014-03-13 | $29.89 | $34.63 | 208,500 |
| 2014-03-12 | $30.07 | $34.84 | 123,400 |
| 2014-03-11 | $30.02 | $34.78 | 182,200 |
| 2014-03-10 | $30.31 | $35.12 | 314,300 |
| 2014-03-07 | $30.60 | $35.45 | 238,100 |
| 2014-03-06 | $30.77 | $35.65 | 191,200 |
| 2014-03-05 | $30.71 | $35.58 | 227,300 |
| 2014-03-04 | $30.99 | $35.90 | 253,800 |
| 2014-03-03 | $30.33 | $35.14 | 498,300 |
| 2014-02-28 | $31.22 | $36.17 | 472,300 |
| 2014-02-27 | $30.95 | $35.86 | 136,200 |
| 2014-02-26 | $30.81 | $35.70 | 168,500 |
| 2014-02-25 | $30.93 | $35.83 | 241,500 |
| 2014-02-24 | $30.66 | $35.52 | 225,900 |
| 2014-02-21 | $30.31 | $35.12 | 107,800 |
| 2014-02-20 | $30.35 | $35.16 | 126,800 |
| 2014-02-19 | $30.56 | $35.41 | 213,500 |
| 2014-02-18 | $31.08 | $36.01 | 784,700 |
| 2014-02-14 | $29.83 | $34.56 | 351,600 |
| 2014-02-13 | $29.75 | $34.47 | 140,200 |
| 2014-02-12 | $29.66 | $34.36 | 154,400 |
| 2014-02-11 | $29.58 | $34.27 | 188,100 |
| 2014-02-10 | $29.40 | $34.06 | 263,000 |
| 2014-02-07 | $29.37 | $34.03 | 213,000 |
| 2014-02-06 | $28.90 | $33.48 | 432,200 |
| 2014-02-05 | $28.94 | $33.53 | 470,000 |
| 2014-02-04 | $29.29 | $33.93 | 964,300 |
| 2014-02-03 | $28.97 | $33.56 | 426,300 |
| 2014-01-31 | $29.17 | $33.80 | 559,300 |
| 2014-01-30 | $29.72 | $34.43 | 1,140,500 |
| 2014-01-29 | $29.80 | $34.53 | 489,200 |
| 2014-01-28 | $29.89 | $34.63 | 220,000 |
| 2014-01-27 | $30.01 | $34.77 | 341,700 |
| 2014-01-24 | $30.25 | $35.05 | 563,400 |
| 2014-01-23 | $30.68 | $35.54 | 349,100 |
| 2014-01-22 | $31.00 | $35.92 | 284,900 |
| 2014-01-21 | $30.81 | $35.70 | 396,000 |
| 2014-01-17 | $31.22 | $36.17 | 1,071,900 |
| 2014-01-16 | $30.86 | $35.75 | 645,500 |
| 2014-01-15 | $30.87 | $35.76 | 486,200 |
| 2014-01-14 | $31.13 | $36.07 | 588,600 |
| 2014-01-13 | $30.83 | $35.72 | 519,500 |
| 2014-01-10 | $31.11 | $36.04 | 285,600 |
| 2014-01-09 | $31.20 | $36.15 | 421,400 |
| 2014-01-08 | $30.94 | $35.85 | 1,009,400 |
| 2014-01-07 | $31.59 | $36.60 | 320,200 |
| 2014-01-06 | $31.67 | $36.69 | 314,400 |
| 2014-01-03 | $31.57 | $36.58 | 172,600 |
| 2014-01-02 | $31.58 | $36.59 | 293,200 |