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
- 2012-08-03 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 | $37.20 | $37.37 | 0 |
| 2014-12-30 | $37.20 | $37.37 | 300 |
| 2014-12-29 | $37.20 | $37.37 | 600 |
| 2014-12-26 | $36.83 | $37.00 | 0 |
| 2014-12-24 | $36.83 | $37.00 | 0 |
| 2014-12-23 | $36.83 | $37.00 | 300 |
| 2014-12-22 | $36.83 | $37.00 | 1,800 |
| 2014-12-19 | $36.15 | $36.32 | 1,500 |
| 2014-12-18 | $35.83 | $36.00 | 0 |
| 2014-12-17 | $35.83 | $36.00 | 0 |
| 2014-12-16 | $35.83 | $36.00 | 0 |
| 2014-12-15 | $35.83 | $36.00 | 0 |
| 2014-12-12 | $35.83 | $36.00 | 0 |
| 2014-12-11 | $35.83 | $36.00 | 3,300 |
| 2014-12-10 | $36.25 | $36.41 | 0 |
| 2014-12-09 | $36.25 | $36.41 | 900 |
| 2014-12-08 | $37.83 | $38.01 | 0 |
| 2014-12-05 | $37.83 | $38.01 | 0 |
| 2014-12-04 | $37.83 | $38.01 | 900 |
| 2014-12-03 | $36.52 | $36.69 | 0 |
| 2014-12-02 | $36.52 | $36.69 | 0 |
| 2014-12-01 | $36.52 | $36.69 | 300 |
| 2014-11-28 | $36.52 | $36.69 | 0 |
| 2014-11-26 | $36.52 | $36.69 | 0 |
| 2014-11-25 | $36.52 | $36.69 | 0 |
| 2014-11-24 | $36.52 | $36.69 | 1,200 |
| 2014-11-21 | $37.18 | $37.35 | 0 |
| 2014-11-20 | $37.18 | $37.35 | 0 |
| 2014-11-19 | $37.18 | $37.35 | 1,500 |
| 2014-11-18 | $37.33 | $37.51 | 1,500 |
| 2014-11-17 | $36.53 | $36.70 | 300 |
| 2014-11-14 | $36.62 | $36.79 | 900 |
| 2014-11-13 | $36.16 | $36.33 | 5,400 |
| 2014-11-12 | $36.26 | $36.43 | 0 |
| 2014-11-11 | $36.26 | $36.43 | 0 |
| 2014-11-10 | $36.26 | $36.43 | 900 |
| 2014-11-07 | $36.83 | $37.00 | 0 |
| 2014-11-06 | $36.83 | $37.00 | 600 |
| 2014-11-05 | $37.33 | $37.51 | 600 |
| 2014-11-04 | $37.37 | $37.54 | 0 |
| 2014-11-03 | $37.37 | $37.54 | 600 |
| 2014-10-31 | $36.42 | $36.59 | 0 |
| 2014-10-30 | $36.42 | $36.59 | 2,100 |
| 2014-10-29 | $36.48 | $36.65 | 600 |
| 2014-10-28 | $37.20 | $37.37 | 0 |
| 2014-10-27 | $37.20 | $37.37 | 900 |
| 2014-10-24 | $36.58 | $36.75 | 0 |
| 2014-10-23 | $36.58 | $36.75 | 300 |
| 2014-10-22 | $36.37 | $36.54 | 3,000 |
| 2014-10-21 | $36.42 | $36.59 | 1,500 |
| 2014-10-20 | $35.97 | $36.14 | 0 |
| 2014-10-17 | $35.97 | $36.14 | 300 |
| 2014-10-16 | $34.92 | $35.08 | 600 |
| 2014-10-15 | $34.43 | $34.59 | 3,300 |
| 2014-10-14 | $34.58 | $34.74 | 0 |
| 2014-10-13 | $34.58 | $34.74 | 900 |
| 2014-10-10 | $35.53 | $35.70 | 0 |
| 2014-10-09 | $35.53 | $35.70 | 300 |
| 2014-10-08 | $36.25 | $36.42 | 6,000 |
| 2014-10-07 | $35.60 | $35.77 | 0 |
| 2014-10-06 | $35.60 | $35.77 | 0 |
| 2014-10-03 | $35.60 | $35.77 | 0 |
| 2014-10-02 | $35.60 | $35.77 | 600 |
| 2014-10-01 | $36.48 | $36.65 | 1,200 |
| 2014-09-30 | $38.92 | $39.10 | 0 |
| 2014-09-29 | $38.92 | $39.10 | 21,000 |
| 2014-09-26 | $37.08 | $37.26 | 0 |
| 2014-09-25 | $37.08 | $37.17 | 0 |
| 2014-09-24 | $37.08 | $37.17 | 3,000 |
| 2014-09-23 | $35.83 | $35.92 | 0 |
| 2014-09-22 | $35.83 | $35.92 | 900 |
| 2014-09-19 | $34.80 | $34.89 | 0 |
| 2014-09-18 | $34.80 | $34.89 | 1,800 |
| 2014-09-17 | $33.90 | $33.98 | 1,500 |
| 2014-09-16 | $33.33 | $33.41 | 0 |
| 2014-09-15 | $33.33 | $33.41 | 0 |
| 2014-09-12 | $33.33 | $33.41 | 0 |
| 2014-09-11 | $33.33 | $33.41 | 0 |
| 2014-09-10 | $33.33 | $33.41 | 0 |
| 2014-09-09 | $33.33 | $33.41 | 0 |
| 2014-09-08 | $33.33 | $33.41 | 600 |
| 2014-09-05 | $33.83 | $33.92 | 0 |
| 2014-09-04 | $33.83 | $33.92 | 600 |
| 2014-09-03 | $33.63 | $33.71 | 600 |
| 2014-09-02 | $31.92 | $31.99 | 0 |
| 2014-08-29 | $31.92 | $31.99 | 0 |
| 2014-08-28 | $31.92 | $31.99 | 1,500 |
| 2014-08-27 | $32.17 | $32.24 | 0 |
| 2014-08-26 | $32.17 | $32.24 | 0 |
| 2014-08-25 | $32.17 | $32.24 | 0 |
| 2014-08-22 | $32.17 | $32.24 | 1,800 |
| 2014-08-21 | $32.48 | $32.56 | 0 |
| 2014-08-20 | $32.48 | $32.56 | 0 |
| 2014-08-19 | $32.48 | $32.56 | 0 |
| 2014-08-18 | $32.48 | $32.56 | 0 |
| 2014-08-15 | $32.48 | $32.56 | 0 |
| 2014-08-14 | $32.48 | $32.56 | 0 |
| 2014-08-13 | $32.48 | $32.56 | 0 |
| 2014-08-12 | $32.48 | $32.56 | 300 |
| 2014-08-11 | $32.60 | $32.68 | 0 |
| 2014-08-08 | $32.60 | $32.68 | 0 |
| 2014-08-07 | $32.60 | $32.68 | 0 |
| 2014-08-06 | $32.60 | $32.68 | 0 |
| 2014-08-05 | $32.60 | $32.68 | 0 |
| 2014-08-04 | $32.60 | $32.68 | 600 |
| 2014-08-01 | $32.45 | $32.53 | 0 |
| 2014-07-31 | $32.45 | $32.53 | 0 |
| 2014-07-30 | $32.45 | $32.53 | 0 |
| 2014-07-29 | $32.45 | $32.53 | 600 |
| 2014-07-28 | $32.13 | $32.21 | 600 |
| 2014-07-25 | $32.60 | $32.68 | 0 |
| 2014-07-24 | $32.60 | $32.68 | 0 |
| 2014-07-23 | $32.60 | $32.68 | 600 |
| 2014-07-22 | $32.03 | $32.11 | 0 |
| 2014-07-21 | $32.03 | $32.11 | 600 |
| 2014-07-18 | $32.10 | $32.18 | 600 |
| 2014-07-17 | $31.83 | $31.91 | 0 |
| 2014-07-16 | $31.83 | $31.91 | 0 |
| 2014-07-15 | $31.83 | $31.91 | 0 |
| 2014-07-14 | $31.83 | $31.91 | 900 |
| 2014-07-11 | $32.13 | $32.21 | 0 |
| 2014-07-10 | $32.13 | $32.21 | 0 |
| 2014-07-09 | $32.13 | $32.21 | 1,500 |
| 2014-07-08 | $32.08 | $32.16 | 1,800 |
| 2014-07-07 | $32.47 | $32.55 | 0 |
| 2014-07-03 | $32.47 | $32.55 | 1,800 |
| 2014-07-02 | $32.17 | $32.25 | 0 |
| 2014-07-01 | $32.17 | $32.25 | 600 |
| 2014-06-30 | $31.27 | $31.34 | 9,000 |
| 2014-06-27 | $31.05 | $31.13 | 1,800 |
| 2014-06-26 | $31.17 | $31.24 | 1,200 |
| 2014-06-25 | $30.66 | $30.74 | 900 |
| 2014-06-24 | $30.36 | $30.43 | 0 |
| 2014-06-23 | $30.36 | $30.43 | 1,800 |
| 2014-06-20 | $29.23 | $29.30 | 0 |
| 2014-06-19 | $29.23 | $29.30 | 0 |
| 2014-06-18 | $29.23 | $29.30 | 0 |
| 2014-06-17 | $29.23 | $29.30 | 2,400 |
| 2014-06-16 | $29.38 | $29.45 | 0 |
| 2014-06-13 | $29.38 | $29.45 | 0 |
| 2014-06-12 | $29.38 | $29.45 | 0 |
| 2014-06-11 | $29.38 | $29.45 | 1,800 |
| 2014-06-10 | $29.07 | $29.14 | 1,200 |
| 2014-06-09 | $29.55 | $29.62 | 1,200 |
| 2014-06-06 | $29.68 | $29.76 | 1,800 |
| 2014-06-05 | $29.67 | $29.74 | 1,500 |
| 2014-06-04 | $29.83 | $29.90 | 38,700 |
| 2014-06-03 | $28.60 | $28.67 | 0 |
| 2014-06-02 | $28.60 | $28.67 | 0 |
| 2014-05-30 | $28.60 | $28.67 | 600 |
| 2014-05-29 | $28.03 | $28.10 | 0 |
| 2014-05-28 | $28.03 | $28.10 | 3,000 |
| 2014-05-27 | $27.43 | $27.50 | 0 |
| 2014-05-23 | $27.43 | $27.50 | 0 |
| 2014-05-22 | $27.43 | $27.50 | 0 |
| 2014-05-21 | $27.43 | $27.50 | 600 |
| 2014-05-20 | $27.65 | $27.72 | 5,100 |
| 2014-05-19 | $28.43 | $28.50 | 0 |
| 2014-05-16 | $28.43 | $28.50 | 1,500 |
| 2014-05-15 | $28.28 | $28.35 | 600 |
| 2014-05-14 | $28.88 | $28.95 | 1,800 |
| 2014-05-13 | $28.45 | $28.52 | 600 |
| 2014-05-12 | $28.43 | $28.50 | 0 |
| 2014-05-09 | $28.43 | $28.50 | 600 |
| 2014-05-08 | $28.20 | $28.27 | 3,000 |
| 2014-05-07 | $29.62 | $29.69 | 0 |
| 2014-05-06 | $29.62 | $29.69 | 0 |
| 2014-05-05 | $29.62 | $29.69 | 0 |
| 2014-05-02 | $29.62 | $29.69 | 0 |
| 2014-05-01 | $29.62 | $29.69 | 600 |
| 2014-04-30 | $28.43 | $28.50 | 0 |
| 2014-04-29 | $28.43 | $28.50 | 300 |
| 2014-04-28 | $28.13 | $28.20 | 600 |
| 2014-04-25 | $28.45 | $28.52 | 0 |
| 2014-04-24 | $28.45 | $28.52 | 600 |
| 2014-04-23 | $29.50 | $29.57 | 0 |
| 2014-04-22 | $29.50 | $29.57 | 0 |
| 2014-04-21 | $29.50 | $29.57 | 1,500 |
| 2014-04-17 | $29.18 | $29.25 | 5,100 |
| 2014-04-16 | $29.80 | $29.87 | 2,100 |
| 2014-04-15 | $29.53 | $29.60 | 0 |
| 2014-04-14 | $29.53 | $29.60 | 0 |
| 2014-04-11 | $29.53 | $29.60 | 0 |
| 2014-04-10 | $29.53 | $29.60 | 300 |
| 2014-04-09 | $30.20 | $30.27 | 0 |
| 2014-04-08 | $30.20 | $30.27 | 14,700 |
| 2014-04-07 | $30.76 | $30.83 | 0 |
| 2014-04-04 | $30.76 | $30.83 | 900 |
| 2014-04-03 | $31.25 | $31.33 | 0 |
| 2014-04-02 | $31.25 | $31.33 | 1,200 |
| 2014-04-01 | $31.67 | $31.74 | 900 |
| 2014-03-31 | $31.60 | $31.68 | 600 |
| 2014-03-28 | $31.63 | $31.71 | 36,000 |
| 2014-03-27 | $31.68 | $31.76 | 600 |
| 2014-03-26 | $31.53 | $31.53 | 1,800 |
| 2014-03-25 | $31.33 | $31.33 | 0 |
| 2014-03-24 | $31.33 | $31.33 | 600 |
| 2014-03-21 | $29.96 | $29.96 | 1,200 |
| 2014-03-20 | $29.47 | $29.47 | 0 |
| 2014-03-19 | $29.47 | $29.47 | 0 |
| 2014-03-18 | $29.47 | $29.47 | 38,700 |
| 2014-03-17 | $29.92 | $29.92 | 1,500 |
| 2014-03-14 | $29.86 | $29.86 | 2,400 |
| 2014-03-13 | $30.50 | $30.50 | 2,700 |
| 2014-03-12 | $31.60 | $31.60 | 0 |
| 2014-03-11 | $31.60 | $31.60 | 2,100 |
| 2014-03-10 | $31.73 | $31.73 | 0 |
| 2014-03-07 | $31.73 | $31.73 | 4,200 |
| 2014-03-06 | $31.73 | $31.73 | 1,800 |
| 2014-03-05 | $31.78 | $31.78 | 0 |
| 2014-03-04 | $31.78 | $31.78 | 0 |
| 2014-03-03 | $31.78 | $31.78 | 0 |
| 2014-02-28 | $31.78 | $31.78 | 1,800 |
| 2014-02-27 | $31.09 | $31.09 | 0 |
| 2014-02-26 | $31.09 | $31.09 | 0 |
| 2014-02-25 | $31.09 | $31.09 | 0 |
| 2014-02-24 | $31.09 | $31.09 | 600 |
| 2014-02-21 | $31.00 | $31.00 | 2,100 |
| 2014-02-20 | $30.72 | $30.72 | 2,100 |
| 2014-02-19 | $30.97 | $30.97 | 900 |
| 2014-02-18 | $31.29 | $31.29 | 600 |
| 2014-02-14 | $30.33 | $30.33 | 0 |
| 2014-02-13 | $30.33 | $30.33 | 300 |
| 2014-02-12 | $30.80 | $30.80 | 900 |
| 2014-02-11 | $29.02 | $29.02 | 0 |
| 2014-02-10 | $29.02 | $29.02 | 0 |
| 2014-02-07 | $29.02 | $29.02 | 600 |
| 2014-02-06 | $29.25 | $29.25 | 0 |
| 2014-02-05 | $29.25 | $29.25 | 2,100 |
| 2014-02-04 | $31.90 | $31.90 | 0 |
| 2014-02-03 | $31.90 | $31.90 | 0 |
| 2014-01-31 | $31.90 | $31.90 | 0 |
| 2014-01-30 | $31.90 | $31.90 | 0 |
| 2014-01-29 | $31.90 | $31.90 | 1,200 |
| 2014-01-28 | $32.21 | $32.21 | 1,500 |
| 2014-01-27 | $32.30 | $32.30 | 1,500 |
| 2014-01-24 | $32.62 | $32.62 | 0 |
| 2014-01-23 | $32.62 | $32.62 | 2,100 |
| 2014-01-22 | $32.73 | $32.73 | 0 |
| 2014-01-21 | $32.73 | $32.73 | 1,800 |
| 2014-01-17 | $32.33 | $32.33 | 900 |
| 2014-01-16 | $32.20 | $32.20 | 0 |
| 2014-01-15 | $32.20 | $32.20 | 3,300 |
| 2014-01-14 | $31.07 | $31.07 | 1,200 |
| 2014-01-13 | $31.33 | $31.33 | 300 |
| 2014-01-10 | $31.45 | $31.45 | 1,800 |
| 2014-01-09 | $31.33 | $31.33 | 2,700 |
| 2014-01-08 | $30.32 | $30.32 | 1,500 |
| 2014-01-07 | $29.93 | $29.93 | 600 |
| 2014-01-06 | $29.72 | $29.72 | 1,800 |
| 2014-01-03 | $29.67 | $29.67 | 2,100 |
| 2014-01-02 | $29.59 | $29.59 | 1,200 |