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
- 2012-01-17 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 | $46.18 | $46.64 | 6,500 |
| 2014-12-30 | $46.23 | $46.69 | 6,300 |
| 2014-12-29 | $46.95 | $47.42 | 5,100 |
| 2014-12-26 | $47.10 | $47.57 | 400 |
| 2014-12-24 | $47.10 | $47.57 | 0 |
| 2014-12-23 | $47.10 | $47.57 | 200 |
| 2014-12-22 | $47.40 | $47.87 | 500 |
| 2014-12-19 | $46.93 | $47.40 | 600 |
| 2014-12-18 | $46.93 | $47.40 | 4,500 |
| 2014-12-17 | $46.45 | $46.91 | 200 |
| 2014-12-16 | $46.04 | $46.50 | 1,100 |
| 2014-12-15 | $46.70 | $47.16 | 400 |
| 2014-12-12 | $47.00 | $47.47 | 1,000 |
| 2014-12-11 | $47.37 | $47.84 | 0 |
| 2014-12-10 | $47.37 | $47.84 | 300 |
| 2014-12-09 | $47.49 | $47.96 | 4,400 |
| 2014-12-08 | $47.45 | $47.92 | 700 |
| 2014-12-05 | $48.54 | $49.02 | 200 |
| 2014-12-04 | $49.77 | $50.26 | 0 |
| 2014-12-03 | $49.77 | $50.26 | 2,000 |
| 2014-12-02 | $49.31 | $49.80 | 0 |
| 2014-12-01 | $49.31 | $49.80 | 0 |
| 2014-11-28 | $49.31 | $49.80 | 2,500 |
| 2014-11-26 | $50.40 | $50.90 | 39,100 |
| 2014-11-25 | $48.63 | $49.11 | 40,200 |
| 2014-11-24 | $49.00 | $49.49 | 800 |
| 2014-11-21 | $48.88 | $49.37 | 1,300 |
| 2014-11-20 | $48.23 | $48.71 | 200 |
| 2014-11-19 | $48.78 | $49.26 | 700 |
| 2014-11-18 | $48.65 | $49.13 | 1,500 |
| 2014-11-17 | $47.63 | $48.10 | 2,800 |
| 2014-11-14 | $48.12 | $48.60 | 1,200 |
| 2014-11-13 | $48.34 | $48.82 | 1,800 |
| 2014-11-12 | $47.80 | $48.27 | 3,800 |
| 2014-11-11 | $48.25 | $48.73 | 2,000 |
| 2014-11-10 | $48.01 | $48.49 | 18,200 |
| 2014-11-07 | $47.07 | $47.54 | 5,200 |
| 2014-11-06 | $48.44 | $48.92 | 2,200 |
| 2014-11-05 | $52.43 | $52.95 | 0 |
| 2014-11-04 | $52.43 | $52.95 | 1,200 |
| 2014-11-03 | $51.65 | $52.16 | 2,100 |
| 2014-10-31 | $51.45 | $51.96 | 1,600 |
| 2014-10-30 | $51.03 | $51.54 | 3,200 |
| 2014-10-29 | $51.50 | $52.01 | 2,800 |
| 2014-10-28 | $51.85 | $52.36 | 6,900 |
| 2014-10-27 | $50.26 | $50.76 | 600 |
| 2014-10-24 | $50.83 | $51.33 | 600 |
| 2014-10-23 | $50.87 | $51.38 | 1,400 |
| 2014-10-22 | $51.61 | $52.12 | 0 |
| 2014-10-21 | $51.61 | $52.12 | 2,800 |
| 2014-10-20 | $51.11 | $51.62 | 0 |
| 2014-10-17 | $51.11 | $51.62 | 0 |
| 2014-10-16 | $51.11 | $51.62 | 0 |
| 2014-10-15 | $51.11 | $51.62 | 500 |
| 2014-10-14 | $50.70 | $51.20 | 7,800 |
| 2014-10-13 | $51.35 | $51.86 | 1,700 |
| 2014-10-10 | $51.05 | $51.56 | 800 |
| 2014-10-09 | $52.45 | $52.97 | 2,600 |
| 2014-10-08 | $54.35 | $54.89 | 500 |
| 2014-10-07 | $54.43 | $54.97 | 700 |
| 2014-10-06 | $53.75 | $54.28 | 200 |
| 2014-10-03 | $53.60 | $54.13 | 0 |
| 2014-10-02 | $53.60 | $54.13 | 1,000 |
| 2014-10-01 | $54.00 | $54.54 | 2,800 |
| 2014-09-30 | $55.00 | $55.55 | 700 |
| 2014-09-29 | $55.44 | $55.99 | 1,700 |
| 2014-09-26 | $56.64 | $57.20 | 500 |
| 2014-09-25 | $57.04 | $57.61 | 1,100 |
| 2014-09-24 | $58.34 | $58.92 | 200 |
| 2014-09-23 | $59.39 | $59.98 | 0 |
| 2014-09-22 | $59.39 | $59.98 | 1,700 |
| 2014-09-19 | $60.85 | $61.45 | 0 |
| 2014-09-18 | $60.85 | $61.45 | 100 |
| 2014-09-17 | $61.16 | $61.77 | 300 |
| 2014-09-16 | $61.02 | $61.63 | 400 |
| 2014-09-15 | $61.27 | $61.88 | 300 |
| 2014-09-12 | $61.87 | $62.48 | 0 |
| 2014-09-11 | $61.87 | $62.48 | 0 |
| 2014-09-10 | $61.87 | $62.48 | 800 |
| 2014-09-09 | $62.00 | $62.62 | 4,000 |
| 2014-09-08 | $60.75 | $61.35 | 0 |
| 2014-09-05 | $60.75 | $61.35 | 600 |
| 2014-09-04 | $61.00 | $61.61 | 2,100 |
| 2014-09-03 | $61.17 | $61.78 | 100 |
| 2014-09-02 | $61.05 | $61.66 | 2,000 |
| 2014-08-29 | $62.00 | $62.62 | 0 |
| 2014-08-28 | $62.00 | $62.62 | 600 |
| 2014-08-27 | $62.85 | $63.47 | 0 |
| 2014-08-26 | $62.85 | $63.47 | 0 |
| 2014-08-25 | $62.85 | $63.47 | 1,300 |
| 2014-08-22 | $62.34 | $62.96 | 600 |
| 2014-08-21 | $62.30 | $62.92 | 0 |
| 2014-08-20 | $62.30 | $62.92 | 0 |
| 2014-08-19 | $62.30 | $62.92 | 800 |
| 2014-08-18 | $62.28 | $62.90 | 3,700 |
| 2014-08-15 | $62.19 | $62.81 | 400 |
| 2014-08-14 | $62.39 | $63.01 | 1,500 |
| 2014-08-13 | $62.13 | $62.75 | 1,000 |
| 2014-08-12 | $61.33 | $61.94 | 800 |
| 2014-08-11 | $63.65 | $64.28 | 0 |
| 2014-08-08 | $63.65 | $64.28 | 0 |
| 2014-08-07 | $63.65 | $64.28 | 0 |
| 2014-08-06 | $63.65 | $64.28 | 400 |
| 2014-08-05 | $61.98 | $62.60 | 1,000 |
| 2014-08-04 | $61.70 | $62.31 | 600 |
| 2014-08-01 | $62.91 | $63.53 | 200 |
| 2014-07-31 | $63.83 | $64.46 | 3,400 |
| 2014-07-30 | $64.29 | $64.93 | 800 |
| 2014-07-29 | $65.34 | $65.99 | 900 |
| 2014-07-28 | $65.80 | $66.45 | 3,100 |
| 2014-07-25 | $66.22 | $66.88 | 2,500 |
| 2014-07-24 | $65.76 | $66.41 | 1,300 |
| 2014-07-23 | $65.48 | $66.13 | 2,200 |
| 2014-07-22 | $66.57 | $67.23 | 0 |
| 2014-07-21 | $66.57 | $67.23 | 0 |
| 2014-07-18 | $66.57 | $67.23 | 0 |
| 2014-07-17 | $66.57 | $67.23 | 0 |
| 2014-07-16 | $66.57 | $67.23 | 400 |
| 2014-07-15 | $65.51 | $66.16 | 0 |
| 2014-07-14 | $65.51 | $66.16 | 3,100 |
| 2014-07-11 | $65.55 | $66.20 | 1,800 |
| 2014-07-10 | $65.20 | $65.85 | 100 |
| 2014-07-09 | $66.89 | $67.55 | 300 |
| 2014-07-08 | $67.31 | $67.98 | 0 |
| 2014-07-07 | $67.31 | $67.98 | 0 |
| 2014-07-03 | $67.31 | $67.98 | 0 |
| 2014-07-02 | $67.31 | $67.98 | 0 |
| 2014-07-01 | $67.31 | $67.98 | 900 |
| 2014-06-30 | $66.75 | $67.41 | 0 |
| 2014-06-27 | $66.75 | $67.41 | 0 |
| 2014-06-26 | $66.75 | $67.41 | 0 |
| 2014-06-25 | $66.75 | $67.41 | 300 |
| 2014-06-24 | $69.37 | $70.06 | 0 |
| 2014-06-23 | $69.37 | $70.06 | 0 |
| 2014-06-20 | $69.37 | $70.06 | 0 |
| 2014-06-19 | $69.37 | $70.06 | 500 |
| 2014-06-18 | $67.80 | $68.47 | 0 |
| 2014-06-17 | $67.80 | $68.47 | 0 |
| 2014-06-16 | $67.80 | $68.47 | 0 |
| 2014-06-13 | $67.80 | $68.47 | 1,100 |
| 2014-06-12 | $69.93 | $70.62 | 0 |
| 2014-06-11 | $69.93 | $70.62 | 0 |
| 2014-06-10 | $69.93 | $70.62 | 0 |
| 2014-06-09 | $69.93 | $70.62 | 1,000 |
| 2014-06-06 | $70.54 | $71.24 | 700 |
| 2014-06-05 | $69.78 | $70.47 | 0 |
| 2014-06-04 | $69.78 | $70.47 | 0 |
| 2014-06-03 | $69.78 | $70.47 | 0 |
| 2014-06-02 | $69.78 | $70.47 | 0 |
| 2014-05-30 | $69.78 | $70.47 | 0 |
| 2014-05-29 | $69.78 | $70.47 | 0 |
| 2014-05-28 | $69.78 | $70.47 | 0 |
| 2014-05-27 | $69.47 | $70.16 | 0 |
| 2014-05-23 | $69.78 | $70.47 | 300 |
| 2014-05-22 | $69.47 | $69.47 | 1,100 |
| 2014-05-21 | $69.95 | $69.95 | 0 |
| 2014-05-20 | $69.95 | $69.95 | 800 |
| 2014-05-19 | $70.32 | $70.32 | 0 |
| 2014-05-16 | $70.32 | $70.32 | 800 |
| 2014-05-15 | $72.90 | $72.90 | 100 |
| 2014-05-14 | $73.58 | $73.58 | 200 |
| 2014-05-13 | $72.00 | $72.00 | 0 |
| 2014-05-12 | $72.00 | $72.00 | 0 |
| 2014-05-09 | $72.00 | $72.00 | 0 |
| 2014-05-08 | $72.00 | $72.00 | 0 |
| 2014-05-07 | $72.00 | $72.00 | 800 |
| 2014-05-06 | $76.02 | $76.02 | 0 |
| 2014-05-05 | $76.02 | $76.02 | 0 |
| 2014-05-02 | $76.02 | $76.02 | 0 |
| 2014-05-01 | $76.02 | $76.02 | 100 |
| 2014-04-30 | $75.52 | $75.52 | 100 |
| 2014-04-29 | $75.51 | $75.51 | 0 |
| 2014-04-28 | $75.51 | $75.51 | 0 |
| 2014-04-25 | $75.51 | $75.51 | 0 |
| 2014-04-24 | $75.51 | $75.51 | 0 |
| 2014-04-23 | $75.51 | $75.51 | 0 |
| 2014-04-22 | $75.51 | $75.51 | 300 |
| 2014-04-21 | $74.82 | $74.82 | 0 |
| 2014-04-17 | $74.82 | $74.82 | 100 |
| 2014-04-16 | $74.04 | $74.04 | 100 |
| 2014-04-15 | $72.38 | $72.38 | 800 |
| 2014-04-14 | $74.69 | $74.69 | 600 |
| 2014-04-11 | $75.12 | $75.12 | 400 |
| 2014-04-10 | $76.26 | $76.26 | 500 |
| 2014-04-09 | $75.20 | $75.20 | 0 |
| 2014-04-08 | $75.20 | $75.20 | 200 |
| 2014-04-07 | $74.21 | $74.21 | 400 |
| 2014-04-04 | $75.75 | $75.75 | 3,600 |
| 2014-04-03 | $76.45 | $76.45 | 0 |
| 2014-04-02 | $76.45 | $76.45 | 1,400 |
| 2014-04-01 | $75.82 | $75.82 | 300 |
| 2014-03-31 | $74.50 | $74.50 | 0 |
| 2014-03-28 | $74.50 | $74.50 | 400 |
| 2014-03-27 | $72.92 | $72.92 | 0 |
| 2014-03-26 | $72.92 | $72.92 | 0 |
| 2014-03-25 | $72.92 | $72.92 | 0 |
| 2014-03-24 | $72.92 | $72.92 | 100 |
| 2014-03-21 | $72.02 | $72.02 | 0 |
| 2014-03-20 | $72.02 | $72.02 | 0 |
| 2014-03-19 | $72.02 | $72.02 | 0 |
| 2014-03-18 | $72.02 | $72.02 | 300 |
| 2014-03-17 | $67.82 | $67.82 | 0 |
| 2014-03-14 | $67.82 | $67.82 | 0 |
| 2014-03-13 | $67.82 | $67.82 | 600 |
| 2014-03-12 | $70.19 | $70.19 | 600 |
| 2014-03-11 | $72.15 | $72.15 | 100 |
| 2014-03-10 | $71.51 | $71.51 | 200 |
| 2014-03-07 | $73.05 | $73.05 | 500 |
| 2014-03-06 | $73.75 | $73.75 | 800 |
| 2014-03-05 | $72.94 | $72.94 | 0 |
| 2014-03-04 | $72.94 | $72.94 | 0 |
| 2014-03-03 | $72.94 | $72.94 | 100 |
| 2014-02-28 | $72.55 | $72.55 | 0 |
| 2014-02-27 | $72.55 | $72.55 | 0 |
| 2014-02-26 | $72.55 | $72.55 | 2,100 |
| 2014-02-25 | $74.72 | $74.72 | 0 |
| 2014-02-24 | $74.72 | $74.72 | 600 |
| 2014-02-21 | $74.05 | $74.05 | 200 |
| 2014-02-20 | $73.15 | $73.15 | 0 |
| 2014-02-19 | $73.15 | $73.15 | 500 |
| 2014-02-18 | $70.44 | $70.44 | 0 |
| 2014-02-14 | $72.00 | $72.00 | 400 |
| 2014-02-13 | $70.44 | $70.44 | 1,000 |
| 2014-02-12 | $70.54 | $70.54 | 300 |
| 2014-02-11 | $71.23 | $71.23 | 400 |
| 2014-02-10 | $69.07 | $69.07 | 0 |
| 2014-02-07 | $69.07 | $69.07 | 1,900 |
| 2014-02-06 | $66.91 | $66.91 | 800 |
| 2014-02-05 | $66.00 | $66.00 | 600 |
| 2014-02-04 | $66.49 | $66.49 | 200 |
| 2014-02-03 | $64.60 | $64.60 | 1,200 |
| 2014-01-31 | $66.69 | $66.69 | 0 |
| 2014-01-30 | $66.69 | $66.69 | 400 |
| 2014-01-29 | $67.05 | $67.05 | 0 |
| 2014-01-28 | $67.05 | $67.05 | 1,300 |
| 2014-01-27 | $66.07 | $66.07 | 2,700 |
| 2014-01-24 | $61.25 | $61.25 | 3,700 |
| 2014-01-23 | $61.44 | $61.44 | 1,000 |
| 2014-01-22 | $65.79 | $65.79 | 0 |
| 2014-01-21 | $65.79 | $65.79 | 200 |
| 2014-01-17 | $67.48 | $67.48 | 300 |
| 2014-01-16 | $65.76 | $65.76 | 200 |
| 2014-01-15 | $64.68 | $64.68 | 500 |
| 2014-01-14 | $64.25 | $64.25 | 0 |
| 2014-01-13 | $64.25 | $64.25 | 200 |
| 2014-01-10 | $63.55 | $63.55 | 0 |
| 2014-01-09 | $63.55 | $63.55 | 400 |
| 2014-01-08 | $64.66 | $64.66 | 0 |
| 2014-01-07 | $64.66 | $64.66 | 300 |
| 2014-01-06 | $65.58 | $65.58 | 0 |
| 2014-01-03 | $65.58 | $65.58 | 200 |
| 2014-01-02 | $65.21 | $65.21 | 600 |