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
- 2007-12-27 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 | $30.45 | $30.45 | 75,600 |
| 2014-12-30 | $30.61 | $30.61 | 199,100 |
| 2014-12-29 | $30.53 | $30.53 | 94,500 |
| 2014-12-26 | $31.16 | $31.16 | 19,200 |
| 2014-12-24 | $31.30 | $31.30 | 86,700 |
| 2014-12-23 | $31.88 | $31.88 | 97,400 |
| 2014-12-22 | $31.26 | $31.26 | 279,900 |
| 2014-12-19 | $32.16 | $32.16 | 396,500 |
| 2014-12-18 | $31.32 | $31.32 | 104,900 |
| 2014-12-17 | $31.57 | $31.57 | 97,400 |
| 2014-12-16 | $31.39 | $31.39 | 208,500 |
| 2014-12-15 | $31.60 | $31.60 | 208,000 |
| 2014-12-12 | $32.31 | $32.31 | 247,600 |
| 2014-12-11 | $32.89 | $32.89 | 337,200 |
| 2014-12-10 | $33.25 | $33.25 | 504,300 |
| 2014-12-09 | $34.07 | $34.07 | 30,900 |
| 2014-12-08 | $33.77 | $33.77 | 55,600 |
| 2014-12-05 | $34.95 | $34.95 | 23,700 |
| 2014-12-04 | $34.96 | $34.96 | 26,200 |
| 2014-12-03 | $35.14 | $35.14 | 60,200 |
| 2014-12-02 | $35.36 | $35.36 | 33,400 |
| 2014-12-01 | $36.31 | $36.31 | 34,000 |
| 2014-11-28 | $36.22 | $36.22 | 9,200 |
| 2014-11-26 | $37.95 | $37.95 | 15,100 |
| 2014-11-25 | $38.07 | $38.07 | 69,500 |
| 2014-11-24 | $38.57 | $38.57 | 82,800 |
| 2014-11-21 | $38.82 | $38.82 | 22,200 |
| 2014-11-20 | $38.51 | $38.51 | 36,700 |
| 2014-11-19 | $38.07 | $38.07 | 45,800 |
| 2014-11-18 | $38.13 | $38.13 | 22,800 |
| 2014-11-17 | $38.45 | $38.45 | 33,000 |
| 2014-11-14 | $38.59 | $38.59 | 42,900 |
| 2014-11-13 | $37.91 | $37.91 | 72,800 |
| 2014-11-12 | $39.00 | $39.00 | 65,600 |
| 2014-11-11 | $39.27 | $39.27 | 30,700 |
| 2014-11-10 | $39.14 | $39.14 | 51,700 |
| 2014-11-07 | $39.61 | $39.61 | 13,000 |
| 2014-11-06 | $39.39 | $39.39 | 24,900 |
| 2014-11-05 | $39.37 | $39.37 | 2,600 |
| 2014-11-04 | $39.11 | $39.11 | 14,800 |
| 2014-11-03 | $39.67 | $39.67 | 2,700 |
| 2014-10-31 | $40.33 | $40.33 | 24,600 |
| 2014-10-30 | $40.34 | $40.34 | 20,000 |
| 2014-10-29 | $40.71 | $40.71 | 94,600 |
| 2014-10-28 | $40.22 | $40.22 | 10,700 |
| 2014-10-27 | $39.92 | $39.92 | 8,500 |
| 2014-10-24 | $39.99 | $39.99 | 526,500 |
| 2014-10-23 | $40.34 | $40.34 | 682,900 |
| 2014-10-22 | $39.60 | $39.60 | 437,800 |
| 2014-10-21 | $40.35 | $40.35 | 9,900 |
| 2014-10-20 | $39.88 | $39.88 | 18,700 |
| 2014-10-17 | $40.15 | $40.15 | 29,100 |
| 2014-10-16 | $40.12 | $40.12 | 32,800 |
| 2014-10-15 | $39.70 | $39.70 | 9,000 |
| 2014-10-14 | $40.31 | $40.31 | 31,600 |
| 2014-10-13 | $41.27 | $41.27 | 8,800 |
| 2014-10-10 | $41.37 | $41.37 | 6,800 |
| 2014-10-09 | $41.28 | $41.28 | 58,100 |
| 2014-10-08 | $41.93 | $41.93 | 6,500 |
| 2014-10-07 | $42.29 | $42.29 | 54,900 |
| 2014-10-06 | $42.62 | $42.62 | 11,700 |
| 2014-10-03 | $42.16 | $42.16 | 13,500 |
| 2014-10-02 | $42.64 | $42.64 | 25,300 |
| 2014-10-01 | $42.87 | $42.87 | 40,400 |
| 2014-09-30 | $42.99 | $42.99 | 27,300 |
| 2014-09-29 | $43.80 | $43.80 | 19,300 |
| 2014-09-26 | $43.57 | $43.57 | 4,900 |
| 2014-09-25 | $43.49 | $43.49 | 13,100 |
| 2014-09-24 | $43.70 | $43.70 | 17,900 |
| 2014-09-23 | $43.44 | $43.44 | 13,300 |
| 2014-09-22 | $43.24 | $43.24 | 56,200 |
| 2014-09-19 | $43.67 | $43.67 | 3,900 |
| 2014-09-18 | $43.81 | $43.81 | 14,400 |
| 2014-09-17 | $44.20 | $44.20 | 800 |
| 2014-09-16 | $44.33 | $44.33 | 12,400 |
| 2014-09-15 | $43.86 | $43.86 | 14,100 |
| 2014-09-12 | $43.84 | $43.84 | 6,900 |
| 2014-09-11 | $44.15 | $44.15 | 19,300 |
| 2014-09-10 | $44.20 | $44.20 | 31,600 |
| 2014-09-09 | $44.53 | $44.53 | 7,500 |
| 2014-09-08 | $44.97 | $44.97 | 27,200 |
| 2014-09-05 | $44.96 | $44.96 | 4,200 |
| 2014-09-04 | $45.27 | $45.27 | 7,900 |
| 2014-09-03 | $45.51 | $45.51 | 8,700 |
| 2014-09-02 | $45.14 | $45.14 | 35,600 |
| 2014-08-29 | $45.84 | $45.84 | 11,800 |
| 2014-08-28 | $45.90 | $45.90 | 12,400 |
| 2014-08-27 | $45.49 | $45.49 | 18,900 |
| 2014-08-26 | $45.48 | $45.48 | 900 |
| 2014-08-25 | $45.33 | $45.33 | 11,600 |
| 2014-08-22 | $45.33 | $45.33 | 2,100 |
| 2014-08-21 | $45.52 | $45.52 | 5,300 |
| 2014-08-20 | $45.19 | $45.19 | 7,300 |
| 2014-08-19 | $45.11 | $45.11 | 12,700 |
| 2014-08-18 | $45.22 | $45.22 | 44,500 |
| 2014-08-15 | $45.65 | $45.65 | 10,100 |
| 2014-08-14 | $45.25 | $45.25 | 3,700 |
| 2014-08-13 | $46.06 | $46.06 | 61,300 |
| 2014-08-12 | $46.01 | $46.01 | 4,500 |
| 2014-08-11 | $46.46 | $46.46 | 2,600 |
| 2014-08-08 | $46.33 | $46.33 | 19,700 |
| 2014-08-07 | $46.65 | $46.65 | 5,700 |
| 2014-08-06 | $46.53 | $46.53 | 6,200 |
| 2014-08-05 | $46.41 | $46.41 | 29,200 |
| 2014-08-04 | $46.83 | $46.83 | 1,300 |
| 2014-08-01 | $46.40 | $46.40 | 16,100 |
| 2014-07-31 | $46.71 | $46.71 | 10,800 |
| 2014-07-30 | $47.02 | $47.02 | 6,600 |
| 2014-07-29 | $47.42 | $47.42 | 3,100 |
| 2014-07-28 | $47.59 | $47.59 | 8,100 |
| 2014-07-25 | $47.77 | $47.77 | 20,100 |
| 2014-07-24 | $47.52 | $47.52 | 10,700 |
| 2014-07-23 | $47.77 | $47.77 | 4,500 |
| 2014-07-22 | $47.53 | $47.53 | 3,100 |
| 2014-07-21 | $47.72 | $47.72 | 5,000 |
| 2014-07-18 | $47.45 | $47.45 | 500 |
| 2014-07-17 | $47.71 | $47.71 | 3,800 |
| 2014-07-16 | $47.54 | $47.54 | 9,200 |
| 2014-07-15 | $47.25 | $47.25 | 1,300 |
| 2014-07-14 | $47.65 | $47.65 | 5,500 |
| 2014-07-11 | $47.52 | $47.52 | 4,900 |
| 2014-07-10 | $48.15 | $48.15 | 6,900 |
| 2014-07-09 | $48.01 | $48.01 | 13,600 |
| 2014-07-08 | $48.42 | $48.42 | 6,300 |
| 2014-07-07 | $48.64 | $48.64 | 5,000 |
| 2014-07-03 | $48.97 | $48.97 | 1,500 |
| 2014-07-02 | $49.11 | $49.11 | 4,000 |
| 2014-07-01 | $49.41 | $49.41 | 3,700 |
| 2014-06-30 | $49.63 | $49.63 | 7,600 |
| 2014-06-27 | $49.96 | $49.96 | 9,500 |
| 2014-06-26 | $49.97 | $49.97 | 6,400 |
| 2014-06-25 | $50.25 | $50.25 | 800 |
| 2014-06-24 | $50.26 | $50.26 | 3,900 |
| 2014-06-23 | $50.06 | $50.06 | 1,000 |
| 2014-06-20 | $50.42 | $50.42 | 2,700 |
| 2014-06-19 | $50.32 | $50.32 | 2,600 |
| 2014-06-18 | $50.01 | $50.01 | 1,000 |
| 2014-06-17 | $49.70 | $49.70 | 0 |
| 2014-06-16 | $49.70 | $49.70 | 10,900 |
| 2014-06-13 | $49.55 | $49.55 | 30,700 |
| 2014-06-12 | $49.52 | $49.52 | 5,500 |
| 2014-06-11 | $48.69 | $48.69 | 11,500 |
| 2014-06-10 | $48.69 | $48.69 | 5,800 |
| 2014-06-09 | $48.74 | $48.74 | 15,400 |
| 2014-06-06 | $48.38 | $48.38 | 2,100 |
| 2014-06-05 | $48.20 | $48.20 | 1,800 |
| 2014-06-04 | $48.07 | $48.07 | 6,500 |
| 2014-06-03 | $48.31 | $48.31 | 5,600 |
| 2014-06-02 | $48.38 | $48.38 | 1,600 |
| 2014-05-30 | $48.48 | $48.48 | 1,400 |
| 2014-05-29 | $48.86 | $48.86 | 7,600 |
| 2014-05-28 | $48.70 | $48.70 | 6,900 |
| 2014-05-27 | $48.81 | $48.81 | 1,000 |
| 2014-05-23 | $49.14 | $49.14 | 3,200 |
| 2014-05-22 | $48.97 | $48.97 | 1,000 |
| 2014-05-21 | $49.00 | $49.00 | 1,700 |
| 2014-05-20 | $48.83 | $48.83 | 2,500 |
| 2014-05-19 | $48.77 | $48.77 | 4,200 |
| 2014-05-16 | $48.60 | $48.60 | 200 |
| 2014-05-15 | $48.60 | $48.60 | 1,200 |
| 2014-05-14 | $48.84 | $48.84 | 12,800 |
| 2014-05-13 | $48.43 | $48.43 | 1,400 |
| 2014-05-12 | $48.33 | $48.33 | 2,500 |
| 2014-05-09 | $48.12 | $48.12 | 1,000 |
| 2014-05-08 | $48.23 | $48.23 | 15,400 |
| 2014-05-07 | $48.33 | $48.33 | 5,700 |
| 2014-05-06 | $48.04 | $48.04 | 2,600 |
| 2014-05-05 | $48.16 | $48.16 | 1,000 |
| 2014-05-02 | $48.23 | $48.23 | 2,000 |
| 2014-05-01 | $48.07 | $48.07 | 2,800 |
| 2014-04-30 | $48.49 | $48.49 | 8,700 |
| 2014-04-29 | $48.94 | $48.94 | 5,700 |
| 2014-04-28 | $48.63 | $48.63 | 1,700 |
| 2014-04-25 | $48.85 | $48.85 | 1,100 |
| 2014-04-24 | $49.02 | $49.02 | 7,100 |
| 2014-04-23 | $48.87 | $48.87 | 4,700 |
| 2014-04-22 | $48.89 | $48.89 | 5,000 |
| 2014-04-21 | $49.11 | $49.11 | 2,400 |
| 2014-04-17 | $49.21 | $49.21 | 1,300 |
| 2014-04-16 | $49.03 | $49.03 | 2,300 |
| 2014-04-15 | $48.85 | $48.85 | 6,100 |
| 2014-04-14 | $48.60 | $48.60 | 65,600 |
| 2014-04-11 | $48.24 | $48.24 | 2,900 |
| 2014-04-10 | $48.46 | $48.46 | 9,700 |
| 2014-04-09 | $48.53 | $48.53 | 7,500 |
| 2014-04-08 | $48.42 | $48.42 | 600 |
| 2014-04-07 | $47.54 | $47.54 | 800 |
| 2014-04-04 | $47.64 | $47.64 | 9,200 |
| 2014-04-03 | $47.62 | $47.62 | 7,200 |
| 2014-04-02 | $47.18 | $47.18 | 1,000 |
| 2014-04-01 | $47.22 | $47.22 | 24,200 |
| 2014-03-31 | $47.90 | $47.90 | 1,200 |
| 2014-03-28 | $48.19 | $48.19 | 800 |
| 2014-03-27 | $48.00 | $48.00 | 25,500 |
| 2014-03-26 | $47.43 | $47.43 | 7,900 |
| 2014-03-25 | $47.39 | $47.39 | 80,300 |
| 2014-03-24 | $47.15 | $47.15 | 9,600 |
| 2014-03-21 | $47.27 | $47.27 | 21,700 |
| 2014-03-20 | $47.23 | $47.23 | 29,200 |
| 2014-03-19 | $47.48 | $47.48 | 3,200 |
| 2014-03-18 | $47.34 | $47.34 | 1,200 |
| 2014-03-17 | $47.05 | $47.05 | 15,900 |
| 2014-03-14 | $47.69 | $47.69 | 5,100 |
| 2014-03-13 | $47.49 | $47.49 | 5,800 |
| 2014-03-12 | $47.38 | $47.38 | 16,300 |
| 2014-03-11 | $47.67 | $47.67 | 3,900 |
| 2014-03-10 | $47.83 | $47.83 | 6,000 |
| 2014-03-07 | $48.27 | $48.27 | 7,300 |
| 2014-03-06 | $47.94 | $47.94 | 500 |
| 2014-03-05 | $47.76 | $47.76 | 8,500 |
| 2014-03-04 | $48.39 | $48.39 | 600 |
| 2014-03-03 | $48.70 | $48.70 | 10,400 |
| 2014-02-28 | $47.99 | $47.99 | 6,700 |
| 2014-02-27 | $47.82 | $47.82 | 4,600 |
| 2014-02-26 | $47.95 | $47.95 | 6,500 |
| 2014-02-25 | $47.83 | $47.83 | 3,000 |
| 2014-02-24 | $48.20 | $48.20 | 4,300 |
| 2014-02-21 | $48.04 | $48.04 | 200 |
| 2014-02-20 | $48.18 | $48.18 | 1,500 |
| 2014-02-19 | $48.28 | $48.28 | 1,200 |
| 2014-02-18 | $48.00 | $48.00 | 5,500 |
| 2014-02-14 | $47.24 | $47.24 | 8,000 |
| 2014-02-13 | $47.10 | $47.10 | 9,300 |
| 2014-02-12 | $46.96 | $46.96 | 16,700 |
| 2014-02-11 | $46.75 | $46.75 | 4,600 |
| 2014-02-10 | $46.60 | $46.60 | 6,500 |
| 2014-02-07 | $46.85 | $46.85 | 5,000 |
| 2014-02-06 | $46.08 | $46.08 | 2,700 |
| 2014-02-05 | $45.77 | $45.77 | 15,000 |
| 2014-02-04 | $45.75 | $45.75 | 6,000 |
| 2014-02-03 | $45.48 | $45.48 | 3,600 |
| 2014-01-31 | $45.53 | $45.53 | 19,700 |
| 2014-01-30 | $45.93 | $45.93 | 8,800 |
| 2014-01-29 | $45.93 | $45.93 | 800 |
| 2014-01-28 | $45.71 | $45.71 | 75,400 |
| 2014-01-27 | $45.46 | $45.46 | 40,500 |
| 2014-01-24 | $45.81 | $45.81 | 16,100 |
| 2014-01-23 | $45.77 | $45.77 | 32,100 |
| 2014-01-22 | $45.98 | $45.98 | 305,700 |
| 2014-01-21 | $45.48 | $45.48 | 8,300 |
| 2014-01-17 | $45.19 | $45.19 | 2,900 |
| 2014-01-16 | $45.08 | $45.08 | 6,400 |
| 2014-01-15 | $45.30 | $45.30 | 35,900 |
| 2014-01-14 | $44.92 | $44.92 | 49,500 |
| 2014-01-13 | $44.75 | $44.75 | 46,100 |
| 2014-01-10 | $45.11 | $45.11 | 41,000 |
| 2014-01-09 | $44.83 | $44.83 | 17,000 |
| 2014-01-08 | $44.97 | $44.97 | 25,600 |
| 2014-01-07 | $45.39 | $45.39 | 13,200 |
| 2014-01-06 | $45.46 | $45.46 | 10,900 |
| 2014-01-03 | $45.38 | $45.38 | 8,400 |
| 2014-01-02 | $45.77 | $45.77 | 119,400 |