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
- 1997-06-17 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 | $38.85 | $88.85 | 1,800 |
| 2014-12-30 | $39.63 | $90.64 | 5,700 |
| 2014-12-29 | $39.92 | $91.30 | 3,700 |
| 2014-12-26 | $39.67 | $90.73 | 700 |
| 2014-12-24 | $39.30 | $89.88 | 900 |
| 2014-12-23 | $39.73 | $90.86 | 5,100 |
| 2014-12-22 | $39.49 | $90.32 | 1,600 |
| 2014-12-19 | $39.50 | $90.34 | 5,500 |
| 2014-12-18 | $40.35 | $92.28 | 10,100 |
| 2014-12-17 | $39.43 | $90.18 | 32,400 |
| 2014-12-16 | $39.07 | $89.36 | 3,100 |
| 2014-12-15 | $38.66 | $88.42 | 1,100 |
| 2014-12-12 | $39.84 | $91.12 | 1,900 |
| 2014-12-11 | $40.59 | $92.83 | 2,400 |
| 2014-12-10 | $41.23 | $94.30 | 1,000 |
| 2014-12-09 | $42.71 | $97.68 | 3,200 |
| 2014-12-08 | $42.91 | $98.14 | 2,200 |
| 2014-12-05 | $42.81 | $97.91 | 2,100 |
| 2014-12-04 | $42.11 | $96.31 | 2,100 |
| 2014-12-03 | $41.83 | $95.67 | 800 |
| 2014-12-02 | $41.27 | $94.39 | 6,100 |
| 2014-12-01 | $41.26 | $94.36 | 1,500 |
| 2014-11-28 | $41.01 | $93.79 | 900 |
| 2014-11-26 | $40.64 | $92.95 | 3,300 |
| 2014-11-25 | $41.05 | $93.88 | 2,400 |
| 2014-11-24 | $40.85 | $93.43 | 7,200 |
| 2014-11-21 | $40.61 | $92.88 | 8,500 |
| 2014-11-20 | $40.54 | $92.72 | 1,000 |
| 2014-11-19 | $41.41 | $94.71 | 4,900 |
| 2014-11-18 | $40.91 | $93.56 | 4,300 |
| 2014-11-17 | $40.15 | $91.83 | 1,000 |
| 2014-11-14 | $40.34 | $92.26 | 3,900 |
| 2014-11-13 | $40.22 | $91.99 | 2,700 |
| 2014-11-12 | $39.72 | $90.84 | 22,400 |
| 2014-11-11 | $40.59 | $92.83 | 3,000 |
| 2014-11-10 | $40.61 | $92.88 | 4,500 |
| 2014-11-07 | $40.36 | $92.31 | 11,500 |
| 2014-11-06 | $40.36 | $92.31 | 3,900 |
| 2014-11-05 | $41.04 | $93.86 | 1,100 |
| 2014-11-04 | $41.13 | $94.07 | 1,900 |
| 2014-11-03 | $41.55 | $95.03 | 1,100 |
| 2014-10-31 | $43.01 | $98.37 | 2,000 |
| 2014-10-30 | $42.20 | $96.51 | 5,800 |
| 2014-10-29 | $42.50 | $97.20 | 3,100 |
| 2014-10-28 | $42.66 | $97.57 | 3,000 |
| 2014-10-27 | $41.26 | $94.36 | 2,700 |
| 2014-10-24 | $41.66 | $95.28 | 2,100 |
| 2014-10-23 | $42.10 | $96.29 | 3,900 |
| 2014-10-22 | $41.84 | $95.69 | 1,600 |
| 2014-10-21 | $42.52 | $97.25 | 1,800 |
| 2014-10-20 | $41.84 | $95.69 | 3,300 |
| 2014-10-17 | $41.19 | $94.20 | 3,200 |
| 2014-10-16 | $40.38 | $92.35 | 3,600 |
| 2014-10-15 | $41.54 | $95.00 | 2,400 |
| 2014-10-14 | $41.26 | $94.36 | 2,800 |
| 2014-10-13 | $41.01 | $93.79 | 4,300 |
| 2014-10-10 | $41.11 | $94.02 | 1,900 |
| 2014-10-09 | $41.49 | $94.89 | 5,700 |
| 2014-10-08 | $42.56 | $97.34 | 3,500 |
| 2014-10-07 | $41.92 | $95.87 | 1,200 |
| 2014-10-06 | $42.34 | $96.83 | 3,500 |
| 2014-10-03 | $41.92 | $95.87 | 2,500 |
| 2014-10-02 | $42.03 | $96.13 | 3,000 |
| 2014-10-01 | $43.32 | $99.08 | 2,300 |
| 2014-09-30 | $43.45 | $99.37 | 4,100 |
| 2014-09-29 | $43.48 | $99.44 | 6,200 |
| 2014-09-26 | $43.23 | $98.87 | 2,100 |
| 2014-09-25 | $42.33 | $96.81 | 3,600 |
| 2014-09-24 | $43.17 | $98.73 | 30,500 |
| 2014-09-23 | $43.44 | $99.35 | 3,700 |
| 2014-09-22 | $44.18 | $101.04 | 4,300 |
| 2014-09-19 | $44.36 | $101.45 | 2,000 |
| 2014-09-18 | $45.08 | $103.10 | 5,100 |
| 2014-09-17 | $44.27 | $101.25 | 1,100 |
| 2014-09-16 | $44.13 | $100.93 | 5,500 |
| 2014-09-15 | $43.94 | $100.49 | 1,200 |
| 2014-09-12 | $44.02 | $100.68 | 3,300 |
| 2014-09-11 | $45.44 | $103.92 | 2,200 |
| 2014-09-10 | $45.93 | $105.04 | 3,000 |
| 2014-09-09 | $46.10 | $105.43 | 7,300 |
| 2014-09-08 | $47.04 | $107.58 | 2,400 |
| 2014-09-05 | $47.56 | $108.77 | 1,400 |
| 2014-09-04 | $46.61 | $106.60 | 3,000 |
| 2014-09-03 | $46.97 | $107.42 | 1,800 |
| 2014-09-02 | $46.79 | $107.01 | 3,100 |
| 2014-08-29 | $48.04 | $109.87 | 1,900 |
| 2014-08-28 | $47.93 | $109.62 | 9,900 |
| 2014-08-27 | $48.37 | $110.62 | 1,300 |
| 2014-08-26 | $47.54 | $108.73 | 1,600 |
| 2014-08-25 | $46.75 | $106.92 | 1,700 |
| 2014-08-22 | $46.65 | $106.69 | 2,000 |
| 2014-08-21 | $47.22 | $107.99 | 1,000 |
| 2014-08-20 | $46.23 | $105.73 | 1,700 |
| 2014-08-19 | $45.94 | $105.07 | 1,600 |
| 2014-08-18 | $46.11 | $105.46 | 1,500 |
| 2014-08-15 | $45.77 | $104.68 | 9,300 |
| 2014-08-14 | $44.95 | $102.80 | 3,700 |
| 2014-08-13 | $44.02 | $100.68 | 2,300 |
| 2014-08-12 | $42.56 | $97.34 | 2,600 |
| 2014-08-11 | $42.37 | $96.90 | 6,600 |
| 2014-08-08 | $41.69 | $95.35 | 9,400 |
| 2014-08-07 | $41.88 | $95.78 | 2,900 |
| 2014-08-06 | $44.03 | $100.70 | 3,400 |
| 2014-08-05 | $45.66 | $104.43 | 33,500 |
| 2014-08-04 | $46.07 | $105.36 | 4,100 |
| 2014-08-01 | $45.87 | $104.91 | 6,100 |
| 2014-07-31 | $46.90 | $107.26 | 3,800 |
| 2014-07-30 | $47.75 | $109.21 | 5,900 |
| 2014-07-29 | $48.03 | $109.85 | 4,700 |
| 2014-07-28 | $48.72 | $111.43 | 8,300 |
| 2014-07-25 | $48.41 | $110.72 | 3,400 |
| 2014-07-24 | $48.13 | $110.08 | 1,300 |
| 2014-07-23 | $47.55 | $108.75 | 2,400 |
| 2014-07-22 | $47.35 | $108.29 | 3,000 |
| 2014-07-21 | $46.67 | $106.74 | 13,900 |
| 2014-07-18 | $46.02 | $105.25 | 2,000 |
| 2014-07-17 | $45.49 | $104.04 | 4,400 |
| 2014-07-16 | $46.15 | $105.55 | 1,600 |
| 2014-07-15 | $45.85 | $104.86 | 3,800 |
| 2014-07-14 | $46.44 | $106.21 | 5,800 |
| 2014-07-11 | $46.16 | $105.57 | 4,700 |
| 2014-07-10 | $44.01 | $100.65 | 13,400 |
| 2014-07-09 | $44.86 | $102.60 | 8,600 |
| 2014-07-08 | $47.44 | $108.50 | 7,800 |
| 2014-07-07 | $47.79 | $109.30 | 7,500 |
| 2014-07-03 | $49.11 | $112.32 | 2,100 |
| 2014-07-02 | $49.02 | $112.11 | 5,100 |
| 2014-07-01 | $48.89 | $111.81 | 46,600 |
| 2014-06-30 | $50.10 | $114.58 | 6,100 |
| 2014-06-27 | $50.01 | $114.38 | 2,000 |
| 2014-06-26 | $50.01 | $114.38 | 7,100 |
| 2014-06-25 | $50.19 | $114.79 | 4,700 |
| 2014-06-24 | $50.41 | $115.29 | 4,300 |
| 2014-06-23 | $50.71 | $115.98 | 6,200 |
| 2014-06-20 | $50.28 | $114.99 | 3,700 |
| 2014-06-19 | $50.26 | $114.95 | 1,300 |
| 2014-06-18 | $49.85 | $114.01 | 4,200 |
| 2014-06-17 | $49.71 | $113.69 | 0 |
| 2014-06-16 | $49.71 | $113.69 | 1,500 |
| 2014-06-13 | $49.44 | $113.07 | 2,400 |
| 2014-06-12 | $49.38 | $112.93 | 2,000 |
| 2014-06-11 | $49.32 | $112.80 | 4,300 |
| 2014-06-10 | $50.19 | $114.79 | 5,300 |
| 2014-06-09 | $49.86 | $114.03 | 5,500 |
| 2014-06-06 | $49.22 | $112.57 | 7,000 |
| 2014-06-05 | $48.52 | $110.97 | 3,000 |
| 2014-06-04 | $47.39 | $108.38 | 2,700 |
| 2014-06-03 | $47.51 | $108.66 | 4,400 |
| 2014-06-02 | $47.62 | $108.91 | 4,200 |
| 2014-05-30 | $47.33 | $108.25 | 2,600 |
| 2014-05-29 | $46.30 | $105.89 | 4,100 |
| 2014-05-28 | $46.52 | $106.39 | 3,000 |
| 2014-05-27 | $46.30 | $105.89 | 8,900 |
| 2014-05-23 | $45.87 | $104.91 | 4,800 |
| 2014-05-22 | $47.60 | $103.06 | 2,200 |
| 2014-05-21 | $46.78 | $101.29 | 4,000 |
| 2014-05-20 | $46.54 | $100.77 | 10,500 |
| 2014-05-19 | $46.43 | $100.53 | 900 |
| 2014-05-16 | $46.40 | $100.47 | 5,600 |
| 2014-05-15 | $46.01 | $99.62 | 3,000 |
| 2014-05-14 | $45.81 | $99.19 | 8,600 |
| 2014-05-13 | $47.71 | $103.30 | 700 |
| 2014-05-12 | $48.29 | $104.56 | 1,000 |
| 2014-05-09 | $48.11 | $104.17 | 1,400 |
| 2014-05-08 | $49.41 | $106.98 | 2,700 |
| 2014-05-07 | $48.77 | $105.60 | 1,000 |
| 2014-05-06 | $49.03 | $106.16 | 2,100 |
| 2014-05-05 | $48.98 | $106.05 | 1,400 |
| 2014-05-02 | $48.48 | $104.97 | 0 |
| 2014-05-01 | $48.48 | $104.97 | 2,300 |
| 2014-04-30 | $48.40 | $104.80 | 3,700 |
| 2014-04-29 | $48.13 | $104.21 | 5,200 |
| 2014-04-28 | $47.96 | $103.84 | 5,700 |
| 2014-04-25 | $47.35 | $102.52 | 20,500 |
| 2014-04-24 | $47.19 | $102.18 | 1,900 |
| 2014-04-23 | $46.92 | $101.59 | 3,100 |
| 2014-04-22 | $46.49 | $100.66 | 900 |
| 2014-04-21 | $46.35 | $100.36 | 2,400 |
| 2014-04-17 | $46.50 | $100.68 | 7,200 |
| 2014-04-16 | $44.80 | $97.00 | 0 |
| 2014-04-15 | $44.80 | $97.00 | 1,400 |
| 2014-04-14 | $44.48 | $96.31 | 2,700 |
| 2014-04-11 | $44.47 | $96.29 | 1,000 |
| 2014-04-10 | $44.69 | $96.76 | 2,600 |
| 2014-04-09 | $44.83 | $97.07 | 1,100 |
| 2014-04-08 | $43.78 | $94.79 | 2,200 |
| 2014-04-07 | $44.28 | $95.88 | 1,100 |
| 2014-04-04 | $43.76 | $94.75 | 1,800 |
| 2014-04-03 | $44.40 | $96.14 | 4,000 |
| 2014-04-02 | $46.01 | $99.62 | 3,100 |
| 2014-04-01 | $46.67 | $101.05 | 1,000 |
| 2014-03-31 | $46.47 | $100.62 | 2,900 |
| 2014-03-28 | $46.00 | $99.60 | 5,200 |
| 2014-03-27 | $45.24 | $97.95 | 600 |
| 2014-03-26 | $45.30 | $98.08 | 7,100 |
| 2014-03-25 | $44.69 | $96.76 | 800 |
| 2014-03-24 | $44.39 | $96.11 | 2,100 |
| 2014-03-21 | $45.10 | $97.65 | 1,400 |
| 2014-03-20 | $45.38 | $98.26 | 1,000 |
| 2014-03-19 | $44.85 | $97.11 | 1,600 |
| 2014-03-18 | $45.51 | $98.54 | 1,900 |
| 2014-03-17 | $44.97 | $97.37 | 1,100 |
| 2014-03-14 | $44.41 | $96.16 | 1,100 |
| 2014-03-13 | $44.09 | $95.46 | 2,700 |
| 2014-03-12 | $45.32 | $98.13 | 700 |
| 2014-03-11 | $45.36 | $98.21 | 2,000 |
| 2014-03-10 | $45.23 | $97.93 | 1,800 |
| 2014-03-07 | $44.96 | $97.35 | 1,600 |
| 2014-03-06 | $44.74 | $96.87 | 2,900 |
| 2014-03-05 | $44.06 | $95.40 | 1,000 |
| 2014-03-04 | $43.41 | $93.99 | 1,500 |
| 2014-03-03 | $42.42 | $91.85 | 1,300 |
| 2014-02-28 | $42.85 | $92.78 | 6,200 |
| 2014-02-27 | $42.29 | $91.57 | 1,400 |
| 2014-02-26 | $41.79 | $90.48 | 900 |
| 2014-02-25 | $41.86 | $90.64 | 1,900 |
| 2014-02-24 | $41.37 | $89.57 | 2,800 |
| 2014-02-21 | $40.71 | $88.15 | 2,700 |
| 2014-02-20 | $40.25 | $87.15 | 600 |
| 2014-02-19 | $40.00 | $86.61 | 1,900 |
| 2014-02-18 | $40.01 | $86.63 | 10,400 |
| 2014-02-14 | $40.24 | $87.13 | 500 |
| 2014-02-13 | $39.71 | $85.98 | 1,200 |
| 2014-02-12 | $38.86 | $84.14 | 2,400 |
| 2014-02-11 | $39.20 | $84.88 | 7,500 |
| 2014-02-10 | $38.35 | $83.04 | 3,700 |
| 2014-02-07 | $38.04 | $82.36 | 2,700 |
| 2014-02-06 | $38.10 | $82.49 | 2,800 |
| 2014-02-05 | $37.36 | $80.89 | 10,200 |
| 2014-02-04 | $37.40 | $80.98 | 21,000 |
| 2014-02-03 | $37.57 | $81.35 | 2,700 |
| 2014-01-31 | $37.55 | $81.30 | 7,600 |
| 2014-01-30 | $38.15 | $82.60 | 6,300 |
| 2014-01-29 | $37.93 | $82.13 | 2,200 |
| 2014-01-28 | $38.30 | $82.93 | 10,800 |
| 2014-01-27 | $37.73 | $81.69 | 8,400 |
| 2014-01-24 | $37.90 | $82.06 | 1,300 |
| 2014-01-23 | $38.59 | $83.56 | 1,100 |
| 2014-01-22 | $38.21 | $82.73 | 1,100 |
| 2014-01-21 | $38.51 | $83.38 | 3,000 |
| 2014-01-17 | $38.82 | $84.05 | 2,800 |
| 2014-01-16 | $38.71 | $83.82 | 500 |
| 2014-01-15 | $38.78 | $83.97 | 2,000 |
| 2014-01-14 | $38.79 | $83.99 | 3,100 |
| 2014-01-13 | $38.66 | $83.71 | 4,000 |
| 2014-01-10 | $38.75 | $83.90 | 2,800 |
| 2014-01-09 | $38.36 | $83.06 | 1,400 |
| 2014-01-08 | $37.73 | $81.69 | 600 |
| 2014-01-07 | $37.33 | $80.83 | 900 |
| 2014-01-06 | $36.67 | $79.40 | 3,000 |
| 2014-01-03 | $36.48 | $78.99 | 3,500 |
| 2014-01-02 | $36.18 | $78.34 | 1,200 |