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 | $42.15 | $43.40 | 0 |
| 2014-12-30 | $42.15 | $43.40 | 200 |
| 2014-12-29 | $42.83 | $44.10 | 0 |
| 2014-12-26 | $42.83 | $44.10 | 0 |
| 2014-12-24 | $42.83 | $44.10 | 300 |
| 2014-12-23 | $43.20 | $44.48 | 1,200 |
| 2014-12-22 | $42.65 | $43.91 | 0 |
| 2014-12-19 | $42.65 | $43.91 | 300 |
| 2014-12-18 | $42.85 | $44.12 | 500 |
| 2014-12-17 | $42.00 | $43.24 | 0 |
| 2014-12-16 | $42.00 | $43.24 | 0 |
| 2014-12-15 | $42.00 | $43.24 | 0 |
| 2014-12-12 | $42.00 | $43.24 | 0 |
| 2014-12-11 | $42.00 | $43.24 | 0 |
| 2014-12-10 | $42.00 | $43.24 | 200 |
| 2014-12-09 | $42.25 | $43.50 | 0 |
| 2014-12-08 | $42.25 | $43.50 | 4,300 |
| 2014-12-05 | $44.95 | $46.28 | 0 |
| 2014-12-04 | $44.95 | $46.28 | 0 |
| 2014-12-03 | $44.95 | $46.28 | 0 |
| 2014-12-02 | $44.95 | $46.28 | 200 |
| 2014-12-01 | $41.90 | $43.14 | 100 |
| 2014-11-28 | $41.90 | $43.14 | 0 |
| 2014-11-26 | $41.90 | $43.14 | 0 |
| 2014-11-25 | $44.19 | $45.50 | 0 |
| 2014-11-24 | $44.19 | $45.50 | 0 |
| 2014-11-21 | $44.19 | $45.50 | 0 |
| 2014-11-20 | $44.19 | $45.50 | 0 |
| 2014-11-19 | $44.19 | $45.50 | 0 |
| 2014-11-18 | $43.30 | $44.58 | 0 |
| 2014-11-17 | $41.90 | $43.14 | 0 |
| 2014-11-14 | $41.90 | $43.14 | 100 |
| 2014-11-13 | $43.05 | $44.32 | 0 |
| 2014-11-12 | $43.05 | $44.32 | 0 |
| 2014-11-11 | $43.05 | $44.32 | 100 |
| 2014-11-10 | $42.63 | $43.89 | 0 |
| 2014-11-07 | $42.63 | $43.89 | 0 |
| 2014-11-06 | $42.63 | $43.89 | 0 |
| 2014-11-05 | $42.63 | $43.89 | 0 |
| 2014-11-04 | $42.63 | $43.89 | 1,300 |
| 2014-11-03 | $42.45 | $43.71 | 0 |
| 2014-10-31 | $42.45 | $43.71 | 300 |
| 2014-10-30 | $42.40 | $43.65 | 0 |
| 2014-10-29 | $42.40 | $43.65 | 800 |
| 2014-10-28 | $42.45 | $43.71 | 0 |
| 2014-10-27 | $42.45 | $43.71 | 0 |
| 2014-10-24 | $42.45 | $43.71 | 10,900 |
| 2014-10-23 | $42.50 | $43.76 | 2,200 |
| 2014-10-22 | $41.70 | $42.93 | 0 |
| 2014-10-21 | $41.70 | $42.93 | 0 |
| 2014-10-20 | $41.70 | $42.93 | 200 |
| 2014-10-17 | $39.90 | $41.08 | 0 |
| 2014-10-16 | $39.90 | $41.08 | 0 |
| 2014-10-15 | $39.90 | $41.08 | 0 |
| 2014-10-14 | $39.90 | $41.08 | 0 |
| 2014-10-13 | $39.90 | $41.08 | 600 |
| 2014-10-10 | $40.55 | $41.75 | 12,000 |
| 2014-10-09 | $42.33 | $43.58 | 0 |
| 2014-10-08 | $42.33 | $43.58 | 0 |
| 2014-10-07 | $42.33 | $43.58 | 2,200 |
| 2014-10-06 | $46.00 | $47.36 | 0 |
| 2014-10-03 | $46.00 | $47.36 | 0 |
| 2014-10-02 | $46.00 | $47.36 | 0 |
| 2014-10-01 | $46.00 | $47.36 | 0 |
| 2014-09-30 | $46.00 | $47.36 | 0 |
| 2014-09-29 | $46.00 | $47.36 | 0 |
| 2014-09-26 | $46.00 | $47.36 | 0 |
| 2014-09-25 | $46.00 | $47.36 | 0 |
| 2014-09-24 | $46.00 | $47.36 | 0 |
| 2014-09-23 | $46.00 | $47.36 | 900 |
| 2014-09-22 | $47.75 | $49.16 | 0 |
| 2014-09-19 | $47.75 | $49.16 | 0 |
| 2014-09-18 | $47.75 | $49.16 | 0 |
| 2014-09-17 | $47.75 | $49.16 | 200 |
| 2014-09-16 | $48.15 | $49.57 | 0 |
| 2014-09-15 | $48.15 | $49.57 | 11,700 |
| 2014-09-12 | $49.60 | $51.07 | 0 |
| 2014-09-11 | $49.60 | $51.07 | 0 |
| 2014-09-10 | $49.60 | $51.07 | 2,500 |
| 2014-09-09 | $50.90 | $52.41 | 0 |
| 2014-09-08 | $50.90 | $52.41 | 0 |
| 2014-09-05 | $50.90 | $52.41 | 200 |
| 2014-09-04 | $48.99 | $50.44 | 0 |
| 2014-09-03 | $48.99 | $50.44 | 0 |
| 2014-09-02 | $48.99 | $50.44 | 0 |
| 2014-08-29 | $48.99 | $50.44 | 0 |
| 2014-08-28 | $48.99 | $50.44 | 0 |
| 2014-08-27 | $48.99 | $50.44 | 0 |
| 2014-08-26 | $48.99 | $50.44 | 0 |
| 2014-08-25 | $48.99 | $50.44 | 0 |
| 2014-08-22 | $48.99 | $50.44 | 0 |
| 2014-08-21 | $48.99 | $50.44 | 0 |
| 2014-08-20 | $48.99 | $50.44 | 0 |
| 2014-08-19 | $48.99 | $50.44 | 0 |
| 2014-08-18 | $48.99 | $50.44 | 0 |
| 2014-08-15 | $48.99 | $50.44 | 1,000 |
| 2014-08-14 | $49.35 | $50.81 | 0 |
| 2014-08-13 | $49.35 | $50.81 | 0 |
| 2014-08-12 | $49.35 | $50.81 | 0 |
| 2014-08-11 | $49.35 | $50.81 | 200 |
| 2014-08-08 | $47.60 | $49.01 | 0 |
| 2014-08-07 | $47.60 | $49.01 | 0 |
| 2014-08-06 | $47.60 | $49.01 | 100 |
| 2014-08-05 | $48.50 | $49.94 | 0 |
| 2014-08-04 | $48.50 | $49.94 | 0 |
| 2014-08-01 | $48.50 | $49.94 | 8,700 |
| 2014-07-31 | $49.15 | $50.60 | 600 |
| 2014-07-30 | $49.75 | $51.22 | 400 |
| 2014-07-29 | $49.80 | $51.27 | 800 |
| 2014-07-28 | $50.10 | $51.58 | 0 |
| 2014-07-25 | $50.10 | $51.58 | 500 |
| 2014-07-24 | $51.40 | $52.92 | 0 |
| 2014-07-23 | $51.40 | $52.92 | 0 |
| 2014-07-22 | $51.40 | $52.92 | 4,600 |
| 2014-07-21 | $49.95 | $51.43 | 100 |
| 2014-07-18 | $51.37 | $52.89 | 4,500 |
| 2014-07-17 | $51.45 | $52.97 | 0 |
| 2014-07-16 | $51.45 | $52.97 | 0 |
| 2014-07-15 | $51.45 | $52.97 | 0 |
| 2014-07-14 | $51.45 | $52.97 | 100 |
| 2014-07-11 | $50.55 | $52.05 | 1,500 |
| 2014-07-10 | $54.45 | $56.06 | 0 |
| 2014-07-09 | $54.45 | $56.06 | 600 |
| 2014-07-08 | $58.65 | $60.39 | 0 |
| 2014-07-07 | $58.65 | $60.39 | 0 |
| 2014-07-03 | $58.65 | $60.39 | 0 |
| 2014-07-02 | $58.65 | $60.39 | 0 |
| 2014-07-01 | $58.65 | $60.39 | 0 |
| 2014-06-30 | $58.65 | $60.39 | 0 |
| 2014-06-27 | $58.65 | $60.39 | 0 |
| 2014-06-26 | $58.65 | $60.39 | 0 |
| 2014-06-25 | $58.65 | $60.39 | 0 |
| 2014-06-24 | $58.65 | $60.39 | 0 |
| 2014-06-23 | $58.65 | $60.39 | 0 |
| 2014-06-20 | $58.65 | $60.39 | 300 |
| 2014-06-19 | $57.15 | $58.84 | 0 |
| 2014-06-18 | $57.15 | $58.84 | 0 |
| 2014-06-17 | $57.15 | $58.84 | 0 |
| 2014-06-16 | $57.15 | $58.84 | 100 |
| 2014-06-13 | $58.46 | $60.19 | 0 |
| 2014-06-12 | $58.46 | $60.19 | 0 |
| 2014-06-11 | $58.46 | $60.19 | 0 |
| 2014-06-10 | $58.46 | $58.46 | 0 |
| 2014-06-09 | $58.46 | $58.46 | 0 |
| 2014-06-06 | $58.46 | $58.46 | 0 |
| 2014-06-05 | $58.46 | $58.46 | 400 |
| 2014-06-04 | $56.80 | $56.80 | 100 |
| 2014-06-03 | $56.70 | $56.70 | 0 |
| 2014-06-02 | $56.70 | $56.70 | 200 |
| 2014-05-30 | $57.45 | $57.45 | 0 |
| 2014-05-29 | $57.45 | $57.45 | 300 |
| 2014-05-28 | $60.25 | $60.25 | 0 |
| 2014-05-27 | $60.25 | $60.25 | 0 |
| 2014-05-23 | $60.25 | $60.25 | 0 |
| 2014-05-22 | $60.25 | $60.25 | 0 |
| 2014-05-21 | $60.25 | $60.25 | 0 |
| 2014-05-20 | $60.25 | $60.25 | 0 |
| 2014-05-19 | $60.25 | $60.25 | 0 |
| 2014-05-16 | $60.25 | $60.25 | 0 |
| 2014-05-15 | $60.25 | $60.25 | 0 |
| 2014-05-14 | $60.25 | $60.25 | 0 |
| 2014-05-13 | $60.25 | $60.25 | 0 |
| 2014-05-12 | $60.25 | $60.25 | 0 |
| 2014-05-09 | $60.25 | $60.25 | 0 |
| 2014-05-08 | $60.25 | $60.25 | 0 |
| 2014-05-07 | $60.25 | $60.25 | 0 |
| 2014-05-06 | $60.25 | $60.25 | 400 |
| 2014-05-05 | $61.30 | $61.30 | 0 |
| 2014-05-02 | $61.30 | $61.30 | 0 |
| 2014-05-01 | $61.30 | $61.30 | 400 |
| 2014-04-30 | $60.16 | $60.16 | 0 |
| 2014-04-29 | $60.16 | $60.16 | 0 |
| 2014-04-28 | $60.16 | $60.16 | 300 |
| 2014-04-25 | $60.35 | $60.35 | 0 |
| 2014-04-24 | $60.35 | $60.35 | 0 |
| 2014-04-23 | $60.35 | $60.35 | 0 |
| 2014-04-22 | $60.35 | $60.35 | 0 |
| 2014-04-21 | $60.35 | $60.35 | 0 |
| 2014-04-17 | $60.35 | $60.35 | 0 |
| 2014-04-16 | $60.35 | $60.35 | 0 |
| 2014-04-15 | $60.35 | $60.35 | 0 |
| 2014-04-14 | $60.35 | $60.35 | 0 |
| 2014-04-11 | $60.35 | $60.35 | 0 |
| 2014-04-10 | $60.35 | $60.35 | 200 |
| 2014-04-09 | $62.55 | $62.55 | 0 |
| 2014-04-08 | $62.55 | $62.55 | 0 |
| 2014-04-07 | $62.55 | $62.55 | 0 |
| 2014-04-04 | $62.55 | $62.55 | 500 |
| 2014-04-03 | $62.15 | $62.15 | 0 |
| 2014-04-02 | $62.15 | $62.15 | 200 |
| 2014-04-01 | $60.20 | $60.20 | 0 |
| 2014-03-31 | $60.20 | $60.20 | 400 |
| 2014-03-28 | $59.48 | $59.48 | 0 |
| 2014-03-27 | $59.48 | $59.48 | 0 |
| 2014-03-26 | $59.48 | $59.48 | 500 |
| 2014-03-25 | $58.00 | $58.00 | 0 |
| 2014-03-24 | $58.00 | $58.00 | 0 |
| 2014-03-21 | $58.00 | $58.00 | 0 |
| 2014-03-20 | $58.00 | $58.00 | 0 |
| 2014-03-19 | $58.00 | $58.00 | 0 |
| 2014-03-18 | $58.00 | $58.00 | 0 |
| 2014-03-17 | $58.00 | $58.00 | 0 |
| 2014-03-14 | $58.00 | $58.00 | 0 |
| 2014-03-13 | $58.00 | $58.00 | 0 |
| 2014-03-12 | $58.00 | $58.00 | 100 |
| 2014-03-11 | $57.41 | $57.41 | 0 |
| 2014-03-10 | $57.41 | $57.41 | 0 |
| 2014-03-07 | $57.41 | $57.41 | 0 |
| 2014-03-06 | $57.41 | $57.41 | 0 |
| 2014-03-05 | $57.41 | $57.41 | 0 |
| 2014-03-04 | $57.41 | $57.41 | 0 |
| 2014-03-03 | $57.41 | $57.41 | 1,000 |
| 2014-02-28 | $58.75 | $58.75 | 0 |
| 2014-02-27 | $58.75 | $58.75 | 1,400 |
| 2014-02-26 | $56.70 | $56.70 | 0 |
| 2014-02-25 | $56.70 | $56.70 | 0 |
| 2014-02-24 | $56.70 | $56.70 | 0 |
| 2014-02-21 | $56.70 | $56.70 | 0 |
| 2014-02-20 | $56.70 | $56.70 | 200 |
| 2014-02-19 | $57.00 | $57.00 | 13,000 |
| 2014-02-18 | $55.90 | $55.90 | 100 |
| 2014-02-14 | $55.95 | $55.95 | 0 |
| 2014-02-13 | $55.95 | $55.95 | 100 |
| 2014-02-12 | $55.95 | $55.95 | 200 |
| 2014-02-11 | $52.45 | $52.45 | 0 |
| 2014-02-10 | $52.45 | $52.45 | 0 |
| 2014-02-07 | $52.45 | $52.45 | 0 |
| 2014-02-06 | $52.45 | $52.45 | 0 |
| 2014-02-05 | $52.45 | $52.45 | 0 |
| 2014-02-04 | $52.45 | $52.45 | 400 |
| 2014-02-03 | $53.00 | $53.00 | 0 |
| 2014-01-31 | $53.00 | $53.00 | 400 |
| 2014-01-30 | $53.70 | $53.70 | 0 |
| 2014-01-29 | $53.70 | $53.70 | 0 |
| 2014-01-28 | $53.70 | $53.70 | 0 |
| 2014-01-27 | $53.70 | $53.70 | 0 |
| 2014-01-24 | $53.70 | $53.70 | 100 |
| 2014-01-23 | $55.65 | $55.65 | 0 |
| 2014-01-22 | $55.65 | $55.65 | 0 |
| 2014-01-21 | $55.65 | $55.65 | 300 |
| 2014-01-17 | $55.55 | $55.55 | 400 |
| 2014-01-16 | $53.57 | $53.57 | 0 |
| 2014-01-15 | $53.57 | $53.57 | 0 |
| 2014-01-14 | $53.57 | $53.57 | 0 |
| 2014-01-13 | $53.57 | $53.57 | 0 |
| 2014-01-10 | $53.57 | $53.57 | 0 |
| 2014-01-09 | $53.57 | $53.57 | 0 |
| 2014-01-08 | $53.57 | $53.57 | 0 |
| 2014-01-07 | $53.57 | $53.57 | 100 |
| 2014-01-06 | $52.75 | $52.75 | 0 |
| 2014-01-03 | $52.75 | $52.75 | 200 |
| 2014-01-02 | $53.46 | $53.46 | 0 |