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
- 2013-01-04 to 2026-08-28
- 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 | $35.55 | $39.85 | 852 |
| 2014-12-30 | $36.10 | $40.46 | 2,339 |
| 2014-12-29 | $36.58 | $41.00 | 1,108 |
| 2014-12-26 | $36.00 | $40.13 | 140 |
| 2014-12-24 | $36.66 | $40.87 | 752 |
| 2014-12-23 | $35.91 | $40.03 | 3,640 |
| 2014-12-22 | $34.95 | $38.96 | 7,541 |
| 2014-12-19 | $35.00 | $39.02 | 5,278 |
| 2014-12-18 | $34.42 | $38.37 | 6,652 |
| 2014-12-17 | $34.00 | $37.90 | 2,332 |
| 2014-12-16 | $34.80 | $38.80 | 3,644 |
| 2014-12-15 | $34.16 | $38.08 | 693 |
| 2014-12-12 | $34.27 | $38.21 | 3,139 |
| 2014-12-11 | $34.83 | $38.83 | 18,370 |
| 2014-12-10 | $34.54 | $38.51 | 1,625 |
| 2014-12-09 | $34.87 | $38.87 | 1,601 |
| 2014-12-08 | $34.79 | $38.79 | 3,885 |
| 2014-12-05 | $35.65 | $39.74 | 2,663 |
| 2014-12-04 | $36.03 | $40.17 | 745 |
| 2014-12-03 | $36.36 | $40.54 | 3,742 |
| 2014-12-02 | $36.48 | $40.67 | 9,035 |
| 2014-12-01 | $36.51 | $40.70 | 12,111 |
| 2014-11-28 | $34.80 | $38.80 | 476 |
| 2014-11-26 | $36.33 | $40.50 | 5,995 |
| 2014-11-25 | $35.14 | $39.18 | 589 |
| 2014-11-24 | $35.32 | $39.17 | 3,303 |
| 2014-11-21 | $35.34 | $39.19 | 2,906 |
| 2014-11-20 | $35.34 | $39.19 | 8,803 |
| 2014-11-19 | $34.11 | $37.83 | 14,560 |
| 2014-11-18 | $35.94 | $39.86 | 8,104 |
| 2014-11-17 | $35.47 | $39.34 | 8,143 |
| 2014-11-14 | $35.40 | $39.26 | 2,511 |
| 2014-11-13 | $35.50 | $39.37 | 12,229 |
| 2014-11-12 | $36.15 | $40.09 | 11,092 |
| 2014-11-11 | $36.15 | $40.09 | 12,368 |
| 2014-11-10 | $36.27 | $40.23 | 10,390 |
| 2014-11-07 | $37.25 | $41.31 | 13,487 |
| 2014-11-06 | $36.51 | $40.49 | 3,786 |
| 2014-11-05 | $36.98 | $41.01 | 3,319 |
| 2014-11-04 | $36.29 | $40.24 | 1,642 |
| 2014-11-03 | $36.70 | $40.70 | 9,128 |
| 2014-10-31 | $36.06 | $39.99 | 970 |
| 2014-10-30 | $36.75 | $40.76 | 785 |
| 2014-10-29 | $35.95 | $39.87 | 932 |
| 2014-10-28 | $35.78 | $39.48 | 933 |
| 2014-10-27 | $35.69 | $39.38 | 1,894 |
| 2014-10-24 | $34.70 | $38.29 | 2,372 |
| 2014-10-23 | $34.63 | $38.21 | 2,883 |
| 2014-10-22 | $34.58 | $38.16 | 2,830 |
| 2014-10-21 | $34.45 | $38.01 | 2,955 |
| 2014-10-20 | $35.80 | $39.50 | 7,296 |
| 2014-10-17 | $33.51 | $36.97 | 3,459 |
| 2014-10-16 | $33.18 | $36.61 | 6,902 |
| 2014-10-15 | $32.58 | $35.95 | 4,591 |
| 2014-10-14 | $33.50 | $36.96 | 11,505 |
| 2014-10-13 | $33.23 | $36.67 | 765 |
| 2014-10-10 | $33.52 | $36.99 | 4,865 |
| 2014-10-09 | $33.69 | $37.17 | 3,497 |
| 2014-10-08 | $34.18 | $37.71 | 4,135 |
| 2014-10-07 | $33.40 | $36.85 | 4,292 |
| 2014-10-06 | $34.22 | $37.76 | 2,621 |
| 2014-10-03 | $33.95 | $37.46 | 6,038 |
| 2014-10-02 | $34.23 | $37.77 | 1,829 |
| 2014-10-01 | $34.55 | $38.12 | 7,506 |
| 2014-09-30 | $34.53 | $38.10 | 18,161 |
| 2014-09-29 | $34.77 | $38.36 | 17,847 |
| 2014-09-26 | $35.18 | $38.82 | 5,739 |
| 2014-09-25 | $36.10 | $39.63 | 2,905 |
| 2014-09-24 | $35.56 | $39.04 | 30,562 |
| 2014-09-23 | $36.00 | $39.52 | 32,080 |
| 2014-09-22 | $35.46 | $38.93 | 16,524 |
| 2014-09-19 | $36.78 | $40.38 | 45,889 |
| 2014-09-18 | $36.60 | $40.18 | 23,771 |
| 2014-09-17 | $35.97 | $39.49 | 16,844 |
| 2014-09-16 | $35.56 | $39.04 | 9,224 |
| 2014-09-15 | $35.62 | $39.10 | 5,980 |
| 2014-09-12 | $36.41 | $39.97 | 1,914 |
| 2014-09-11 | $36.90 | $40.51 | 1,087 |
| 2014-09-10 | $36.98 | $40.60 | 1,108 |
| 2014-09-09 | $37.11 | $40.74 | 873 |
| 2014-09-08 | $37.49 | $41.16 | 445 |
| 2014-09-05 | $38.06 | $41.78 | 1,334 |
| 2014-09-04 | $38.00 | $41.72 | 1,652 |
| 2014-09-03 | $37.90 | $41.61 | 5,880 |
| 2014-09-02 | $37.11 | $40.74 | 3,522 |
| 2014-08-29 | $38.00 | $41.72 | 12,208 |
| 2014-08-28 | $37.97 | $41.68 | 6,753 |
| 2014-08-27 | $37.50 | $41.17 | 398 |
| 2014-08-26 | $38.34 | $41.89 | 1,608 |
| 2014-08-25 | $37.93 | $41.44 | 1,101 |
| 2014-08-22 | $38.37 | $41.92 | 1,287 |
| 2014-08-21 | $38.68 | $42.26 | 4,552 |
| 2014-08-20 | $38.40 | $41.95 | 8,903 |
| 2014-08-19 | $38.43 | $41.99 | 958 |
| 2014-08-18 | $38.15 | $41.68 | 933 |
| 2014-08-15 | $38.20 | $41.74 | 3,278 |
| 2014-08-14 | $37.63 | $41.11 | 4,967 |
| 2014-08-13 | $37.30 | $40.75 | 3,081 |
| 2014-08-12 | $37.30 | $40.75 | 1,248 |
| 2014-08-11 | $37.70 | $41.19 | 2,836 |
| 2014-08-08 | $37.06 | $40.49 | 21,525 |
| 2014-08-07 | $36.80 | $40.21 | 5,109 |
| 2014-08-06 | $37.43 | $40.89 | 5,482 |
| 2014-08-05 | $36.99 | $40.41 | 666 |
| 2014-08-04 | $37.10 | $40.53 | 1,057 |
| 2014-08-01 | $36.67 | $40.06 | 3,460 |
| 2014-07-31 | $37.83 | $41.33 | 9,767 |
| 2014-07-30 | $37.55 | $41.03 | 1,562 |
| 2014-07-29 | $38.33 | $41.88 | 3,232 |
| 2014-07-28 | $38.50 | $41.86 | 7,037 |
| 2014-07-25 | $37.51 | $40.79 | 14,968 |
| 2014-07-24 | $38.73 | $42.11 | 2,789 |
| 2014-07-23 | $38.10 | $41.43 | 3,963 |
| 2014-07-22 | $37.84 | $41.15 | 1,826 |
| 2014-07-21 | $37.82 | $41.12 | 2,840 |
| 2014-07-18 | $37.65 | $40.94 | 271 |
| 2014-07-17 | $37.63 | $40.92 | 656 |
| 2014-07-16 | $37.35 | $40.61 | 2,056 |
| 2014-07-15 | $37.27 | $40.53 | 2,654 |
| 2014-07-14 | $37.49 | $40.77 | 7,401 |
| 2014-07-11 | $37.06 | $40.30 | 1,984 |
| 2014-07-10 | $37.54 | $40.82 | 1,490 |
| 2014-07-09 | $37.30 | $40.56 | 1,831 |
| 2014-07-08 | $37.33 | $40.59 | 15,964 |
| 2014-07-07 | $37.44 | $40.71 | 5,025 |
| 2014-07-03 | $37.35 | $40.61 | 3,150 |
| 2014-07-02 | $37.16 | $40.41 | 10,065 |
| 2014-07-01 | $37.25 | $40.50 | 2,685 |
| 2014-06-30 | $37.21 | $40.46 | 8,741 |
| 2014-06-27 | $36.90 | $40.12 | 4,829 |
| 2014-06-26 | $36.26 | $39.43 | 22,571 |
| 2014-06-25 | $36.41 | $39.39 | 1,476 |
| 2014-06-24 | $36.19 | $39.15 | 15,264 |
| 2014-06-23 | $36.22 | $39.19 | 21,146 |
| 2014-06-20 | $36.25 | $39.22 | 13,852 |
| 2014-06-19 | $35.79 | $38.72 | 23,138 |
| 2014-06-18 | $35.23 | $38.12 | 18,144 |
| 2014-06-17 | $35.95 | $38.89 | 10,091 |
| 2014-06-16 | $35.97 | $38.92 | 1,388 |
| 2014-06-13 | $35.83 | $38.76 | 3,286 |
| 2014-06-12 | $35.86 | $38.80 | 8,002 |
| 2014-06-11 | $36.19 | $39.15 | 18,630 |
| 2014-06-10 | $36.24 | $39.21 | 11,700 |
| 2014-06-09 | $36.41 | $39.39 | 12,414 |
| 2014-06-06 | $35.62 | $38.54 | 23,070 |
| 2014-06-05 | $36.08 | $39.04 | 17,262 |
| 2014-06-04 | $36.27 | $39.24 | 27,048 |
| 2014-06-03 | $36.70 | $39.71 | 9,640 |
| 2014-06-02 | $36.22 | $39.19 | 9,672 |
| 2014-05-30 | $37.05 | $40.08 | 20,954 |
| 2014-05-29 | $36.15 | $39.11 | 58,734 |
| 2014-05-28 | $36.18 | $39.14 | 6,037 |
| 2014-05-27 | $36.75 | $39.56 | 23,001 |
| 2014-05-23 | $37.40 | $40.26 | 35,442 |
| 2014-05-22 | $37.40 | $40.26 | 4,517 |
| 2014-05-21 | $35.95 | $38.70 | 13,295 |
| 2014-05-20 | $35.85 | $38.59 | 58,627 |
| 2014-05-19 | $36.38 | $39.16 | 2,691 |
| 2014-05-16 | $38.12 | $41.04 | 51,364 |
| 2014-05-15 | $37.36 | $40.22 | 21,728 |
| 2014-05-14 | $37.00 | $39.83 | 22,866 |
| 2014-05-13 | $37.02 | $39.85 | 2,230 |
| 2014-05-12 | $37.46 | $40.33 | 2,479 |
| 2014-05-09 | $38.00 | $40.91 | 5,217 |
| 2014-05-08 | $37.94 | $40.84 | 5,996 |
| 2014-05-07 | $37.39 | $40.25 | 9,204 |
| 2014-05-06 | $37.60 | $40.48 | 1,211 |
| 2014-05-05 | $38.06 | $40.97 | 185 |
| 2014-05-02 | $38.09 | $41.00 | 3,330 |
| 2014-05-01 | $38.87 | $41.84 | 5,581 |
| 2014-04-30 | $38.43 | $41.37 | 165 |
| 2014-04-29 | $38.15 | $41.07 | 879 |
| 2014-04-28 | $38.02 | $40.93 | 0 |
| 2014-04-25 | $38.02 | $40.73 | 1,030 |
| 2014-04-24 | $37.99 | $40.70 | 1,488 |
| 2014-04-23 | $37.83 | $40.53 | 2,723 |
| 2014-04-22 | $37.69 | $40.38 | 258 |
| 2014-04-21 | $37.70 | $40.39 | 1,604 |
| 2014-04-17 | $37.31 | $39.97 | 10,064 |
| 2014-04-16 | $37.39 | $40.06 | 12,544 |
| 2014-04-15 | $36.59 | $39.20 | 3,537 |
| 2014-04-14 | $37.00 | $39.64 | 8,521 |
| 2014-04-11 | $36.46 | $39.06 | 547 |
| 2014-04-10 | $36.94 | $39.58 | 1,473 |
| 2014-04-09 | $36.25 | $38.84 | 5,669 |
| 2014-04-08 | $36.87 | $39.50 | 546 |
| 2014-04-07 | $36.40 | $38.99 | 1,667 |
| 2014-04-04 | $36.75 | $39.37 | 704 |
| 2014-04-03 | $36.24 | $38.83 | 2,670 |
| 2014-04-02 | $36.56 | $39.17 | 499 |
| 2014-04-01 | $37.07 | $39.71 | 1,951 |
| 2014-03-31 | $36.26 | $38.85 | 2,511 |
| 2014-03-28 | $36.14 | $38.72 | 1,424 |
| 2014-03-27 | $36.00 | $38.57 | 1,847 |
| 2014-03-26 | $35.91 | $38.28 | 2,783 |
| 2014-03-25 | $35.57 | $37.91 | 2,863 |
| 2014-03-24 | $34.00 | $36.24 | 1,298 |
| 2014-03-21 | $34.90 | $37.20 | 5,081 |
| 2014-03-20 | $33.76 | $35.98 | 19,559 |
| 2014-03-19 | $34.31 | $36.57 | 13,249 |
| 2014-03-18 | $35.15 | $37.47 | 3,394 |
| 2014-03-17 | $35.09 | $37.40 | 2,011 |
| 2014-03-14 | $34.40 | $36.67 | 1,531 |
| 2014-03-13 | $34.72 | $37.01 | 977 |
| 2014-03-12 | $34.75 | $37.04 | 297 |
| 2014-03-11 | $35.12 | $37.43 | 848 |
| 2014-03-10 | $35.51 | $37.85 | 1,738 |
| 2014-03-07 | $34.69 | $36.98 | 2,718 |
| 2014-03-06 | $34.90 | $37.20 | 4,643 |
| 2014-03-05 | $34.69 | $36.98 | 374 |
| 2014-03-04 | $34.44 | $36.71 | 4,339 |
| 2014-03-03 | $33.94 | $36.18 | 3,766 |
| 2014-02-28 | $34.57 | $36.85 | 732 |
| 2014-02-27 | $34.12 | $36.37 | 1,864 |
| 2014-02-26 | $34.33 | $36.59 | 1,094 |
| 2014-02-25 | $34.18 | $36.24 | 389 |
| 2014-02-24 | $34.33 | $36.40 | 3,887 |
| 2014-02-21 | $34.32 | $36.38 | 6,916 |
| 2014-02-20 | $34.31 | $36.37 | 2,266 |
| 2014-02-19 | $34.36 | $36.43 | 7,015 |
| 2014-02-18 | $34.90 | $37.00 | 3,732 |
| 2014-02-14 | $35.10 | $37.21 | 58,526 |
| 2014-02-13 | $33.97 | $36.01 | 7,239 |
| 2014-02-12 | $34.01 | $36.06 | 7,154 |
| 2014-02-11 | $34.22 | $36.28 | 2,589 |
| 2014-02-10 | $34.52 | $36.60 | 613 |
| 2014-02-07 | $34.56 | $36.64 | 4,689 |
| 2014-02-06 | $34.54 | $36.62 | 637 |
| 2014-02-05 | $34.01 | $36.06 | 15,088 |
| 2014-02-04 | $34.30 | $36.36 | 6,928 |
| 2014-02-03 | $33.89 | $35.93 | 3,729 |
| 2014-01-31 | $34.04 | $36.09 | 4,525 |
| 2014-01-30 | $34.49 | $36.57 | 5,702 |
| 2014-01-29 | $33.25 | $35.25 | 4,495 |
| 2014-01-28 | $34.05 | $36.10 | 1,915 |
| 2014-01-27 | $33.40 | $35.41 | 5,885 |
| 2014-01-24 | $33.74 | $35.77 | 1,085 |
| 2014-01-23 | $33.97 | $36.01 | 5,378 |
| 2014-01-22 | $34.04 | $36.09 | 5,268 |
| 2014-01-21 | $34.55 | $36.63 | 9,422 |
| 2014-01-17 | $34.22 | $36.28 | 3,528 |
| 2014-01-16 | $34.75 | $36.84 | 13,385 |
| 2014-01-15 | $34.22 | $36.28 | 10,744 |
| 2014-01-14 | $34.95 | $37.05 | 4,952 |
| 2014-01-13 | $34.35 | $36.42 | 2,871 |
| 2014-01-10 | $35.19 | $37.31 | 5,501 |
| 2014-01-09 | $35.14 | $37.25 | 9,207 |
| 2014-01-08 | $35.90 | $38.06 | 4,853 |
| 2014-01-07 | $35.41 | $37.54 | 3,463 |
| 2014-01-06 | $36.06 | $38.23 | 10,222 |
| 2014-01-03 | $36.31 | $38.49 | 2,228 |
| 2014-01-02 | $36.10 | $38.27 | 5,501 |