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
- 2009-02-13 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 | $46.10 | $47.98 | 700 |
| 2014-12-30 | $46.00 | $47.88 | 300 |
| 2014-12-29 | $46.00 | $47.88 | 100 |
| 2014-12-26 | $45.65 | $47.51 | 200 |
| 2014-12-24 | $44.40 | $46.21 | 200 |
| 2014-12-23 | $44.65 | $46.47 | 200 |
| 2014-12-22 | $44.25 | $46.05 | 1,600 |
| 2014-12-19 | $44.90 | $46.73 | 300 |
| 2014-12-18 | $43.80 | $45.59 | 0 |
| 2014-12-17 | $43.80 | $45.59 | 300 |
| 2014-12-16 | $41.90 | $43.61 | 700 |
| 2014-12-15 | $40.50 | $42.15 | 300 |
| 2014-12-12 | $43.24 | $45.00 | 0 |
| 2014-12-11 | $43.24 | $45.00 | 100 |
| 2014-12-10 | $43.60 | $45.38 | 300 |
| 2014-12-09 | $45.02 | $46.86 | 0 |
| 2014-12-08 | $45.02 | $46.86 | 200 |
| 2014-12-05 | $45.02 | $46.86 | 400 |
| 2014-12-04 | $46.00 | $47.88 | 0 |
| 2014-12-03 | $46.00 | $47.88 | 0 |
| 2014-12-02 | $46.00 | $47.88 | 600 |
| 2014-12-01 | $46.10 | $47.98 | 1,700 |
| 2014-11-28 | $46.55 | $48.45 | 0 |
| 2014-11-26 | $46.55 | $48.45 | 0 |
| 2014-11-25 | $46.55 | $48.45 | 4,600 |
| 2014-11-24 | $46.85 | $48.76 | 0 |
| 2014-11-21 | $46.85 | $48.76 | 0 |
| 2014-11-20 | $46.85 | $48.76 | 0 |
| 2014-11-19 | $46.85 | $48.76 | 200 |
| 2014-11-18 | $47.70 | $49.64 | 1,000 |
| 2014-11-17 | $47.50 | $49.44 | 600 |
| 2014-11-14 | $46.74 | $48.65 | 6,200 |
| 2014-11-13 | $47.94 | $49.89 | 300 |
| 2014-11-12 | $47.44 | $49.37 | 0 |
| 2014-11-11 | $47.44 | $49.37 | 300 |
| 2014-11-10 | $47.50 | $49.44 | 700 |
| 2014-11-07 | $47.95 | $49.90 | 700 |
| 2014-11-06 | $47.55 | $49.49 | 0 |
| 2014-11-05 | $47.55 | $49.49 | 0 |
| 2014-11-04 | $47.55 | $49.49 | 0 |
| 2014-11-03 | $47.55 | $49.49 | 0 |
| 2014-10-31 | $47.55 | $49.49 | 300 |
| 2014-10-30 | $46.75 | $48.66 | 300 |
| 2014-10-29 | $48.65 | $50.63 | 0 |
| 2014-10-28 | $48.65 | $50.63 | 1,000 |
| 2014-10-27 | $48.00 | $49.96 | 300,800 |
| 2014-10-24 | $48.45 | $50.43 | 3,300 |
| 2014-10-23 | $49.30 | $51.31 | 500 |
| 2014-10-22 | $50.30 | $52.35 | 0 |
| 2014-10-21 | $50.30 | $52.35 | 800 |
| 2014-10-20 | $49.45 | $51.47 | 0 |
| 2014-10-17 | $49.45 | $51.47 | 200 |
| 2014-10-16 | $49.30 | $51.31 | 300 |
| 2014-10-15 | $49.75 | $51.78 | 3,900 |
| 2014-10-14 | $50.96 | $53.04 | 400 |
| 2014-10-13 | $50.40 | $52.45 | 1,200 |
| 2014-10-10 | $48.45 | $50.43 | 300 |
| 2014-10-09 | $48.95 | $50.95 | 300 |
| 2014-10-08 | $48.90 | $50.89 | 900 |
| 2014-10-07 | $49.55 | $51.57 | 2,400 |
| 2014-10-06 | $51.10 | $53.18 | 5,200 |
| 2014-10-03 | $47.05 | $48.97 | 100 |
| 2014-10-02 | $48.85 | $50.84 | 800 |
| 2014-10-01 | $48.55 | $50.53 | 3,600 |
| 2014-09-30 | $48.80 | $50.79 | 300 |
| 2014-09-29 | $49.55 | $51.57 | 4,800 |
| 2014-09-26 | $51.01 | $53.09 | 0 |
| 2014-09-25 | $51.01 | $53.09 | 200 |
| 2014-09-24 | $51.07 | $53.15 | 0 |
| 2014-09-23 | $51.07 | $53.15 | 200 |
| 2014-09-22 | $50.00 | $52.04 | 1,800 |
| 2014-09-19 | $51.49 | $53.59 | 1,200 |
| 2014-09-18 | $52.55 | $54.69 | 0 |
| 2014-09-17 | $52.55 | $54.69 | 500 |
| 2014-09-16 | $53.00 | $55.16 | 200 |
| 2014-09-15 | $53.20 | $55.37 | 400 |
| 2014-09-12 | $53.00 | $55.16 | 1,800 |
| 2014-09-11 | $51.55 | $53.65 | 3,600 |
| 2014-09-10 | $51.80 | $53.91 | 0 |
| 2014-09-09 | $51.80 | $53.91 | 300 |
| 2014-09-08 | $51.45 | $53.55 | 700 |
| 2014-09-05 | $52.83 | $54.98 | 700 |
| 2014-09-04 | $53.35 | $55.52 | 0 |
| 2014-09-03 | $53.35 | $55.52 | 800 |
| 2014-09-02 | $54.13 | $56.34 | 200 |
| 2014-08-29 | $53.82 | $56.01 | 100 |
| 2014-08-28 | $53.79 | $55.98 | 300 |
| 2014-08-27 | $55.20 | $57.45 | 200 |
| 2014-08-26 | $56.59 | $58.90 | 0 |
| 2014-08-25 | $56.59 | $58.90 | 0 |
| 2014-08-22 | $56.59 | $58.90 | 2,200 |
| 2014-08-21 | $56.70 | $59.01 | 3,500 |
| 2014-08-20 | $57.10 | $59.43 | 200 |
| 2014-08-19 | $57.86 | $60.22 | 0 |
| 2014-08-18 | $57.86 | $60.22 | 500 |
| 2014-08-15 | $56.95 | $59.27 | 700 |
| 2014-08-14 | $56.93 | $59.25 | 300 |
| 2014-08-13 | $57.30 | $59.64 | 800 |
| 2014-08-12 | $59.05 | $60.35 | 1,400 |
| 2014-08-11 | $58.83 | $60.13 | 2,800 |
| 2014-08-08 | $56.41 | $57.65 | 1,100 |
| 2014-08-07 | $58.31 | $59.59 | 1,300 |
| 2014-08-06 | $56.87 | $58.12 | 200 |
| 2014-08-05 | $56.09 | $57.33 | 1,200 |
| 2014-08-04 | $57.45 | $58.72 | 100 |
| 2014-08-01 | $58.18 | $59.46 | 0 |
| 2014-07-31 | $58.18 | $59.46 | 200 |
| 2014-07-30 | $57.80 | $59.07 | 1,300 |
| 2014-07-29 | $58.78 | $60.08 | 1,000 |
| 2014-07-28 | $58.05 | $59.33 | 4,800 |
| 2014-07-25 | $57.65 | $58.92 | 1,100 |
| 2014-07-24 | $58.50 | $59.79 | 2,200 |
| 2014-07-23 | $57.50 | $58.77 | 4,100 |
| 2014-07-22 | $57.39 | $58.65 | 5,200 |
| 2014-07-21 | $56.65 | $57.90 | 7,100 |
| 2014-07-18 | $56.59 | $57.84 | 200 |
| 2014-07-17 | $57.13 | $58.39 | 1,400 |
| 2014-07-16 | $57.78 | $59.05 | 500 |
| 2014-07-15 | $55.65 | $56.88 | 1,000 |
| 2014-07-14 | $55.93 | $57.16 | 700 |
| 2014-07-11 | $55.14 | $56.35 | 200 |
| 2014-07-10 | $55.75 | $56.98 | 1,000 |
| 2014-07-09 | $56.42 | $57.66 | 800 |
| 2014-07-08 | $55.65 | $56.88 | 0 |
| 2014-07-07 | $55.65 | $56.88 | 500 |
| 2014-07-03 | $56.95 | $58.20 | 1,200 |
| 2014-07-02 | $55.00 | $56.21 | 0 |
| 2014-07-01 | $55.00 | $56.21 | 1,500 |
| 2014-06-30 | $53.56 | $54.74 | 400 |
| 2014-06-27 | $53.61 | $54.79 | 600 |
| 2014-06-26 | $53.20 | $54.37 | 600 |
| 2014-06-25 | $53.09 | $54.26 | 0 |
| 2014-06-24 | $53.09 | $54.26 | 600 |
| 2014-06-23 | $53.78 | $54.96 | 800 |
| 2014-06-20 | $53.21 | $54.38 | 300 |
| 2014-06-19 | $52.47 | $53.63 | 400 |
| 2014-06-18 | $52.10 | $53.25 | 200 |
| 2014-06-17 | $51.66 | $52.80 | 2,000 |
| 2014-06-16 | $51.55 | $52.69 | 0 |
| 2014-06-13 | $51.55 | $52.69 | 8,700 |
| 2014-06-12 | $52.60 | $53.76 | 0 |
| 2014-06-11 | $52.60 | $53.76 | 9,600 |
| 2014-06-10 | $52.25 | $53.40 | 1,900 |
| 2014-06-09 | $53.75 | $54.93 | 4,800 |
| 2014-06-06 | $53.55 | $54.73 | 400 |
| 2014-06-05 | $52.52 | $53.68 | 2,200 |
| 2014-06-04 | $51.70 | $52.84 | 0 |
| 2014-06-03 | $51.70 | $52.84 | 400 |
| 2014-06-02 | $50.65 | $51.77 | 0 |
| 2014-05-30 | $50.65 | $51.77 | 1,100 |
| 2014-05-29 | $54.30 | $55.50 | 0 |
| 2014-05-28 | $54.30 | $55.50 | 0 |
| 2014-05-27 | $54.30 | $55.50 | 1,600 |
| 2014-05-23 | $54.30 | $55.50 | 0 |
| 2014-05-22 | $54.30 | $55.50 | 300 |
| 2014-05-21 | $53.30 | $54.47 | 300 |
| 2014-05-20 | $54.00 | $55.19 | 0 |
| 2014-05-19 | $54.00 | $55.19 | 200 |
| 2014-05-16 | $56.71 | $57.96 | 0 |
| 2014-05-15 | $56.71 | $57.96 | 0 |
| 2014-05-14 | $56.71 | $57.96 | 500 |
| 2014-05-13 | $56.48 | $57.72 | 0 |
| 2014-05-12 | $56.48 | $57.72 | 700 |
| 2014-05-09 | $53.90 | $55.09 | 0 |
| 2014-05-08 | $53.90 | $55.09 | 1,500 |
| 2014-05-07 | $54.60 | $55.80 | 0 |
| 2014-05-06 | $54.60 | $55.80 | 0 |
| 2014-05-05 | $54.60 | $55.80 | 900 |
| 2014-05-02 | $54.65 | $55.85 | 0 |
| 2014-05-01 | $54.65 | $55.85 | 0 |
| 2014-04-30 | $54.65 | $55.85 | 0 |
| 2014-04-29 | $54.65 | $55.85 | 0 |
| 2014-04-28 | $54.65 | $55.85 | 0 |
| 2014-04-25 | $54.65 | $55.85 | 0 |
| 2014-04-24 | $54.65 | $55.85 | 1,200 |
| 2014-04-23 | $54.05 | $55.24 | 200 |
| 2014-04-22 | $54.35 | $55.55 | 200 |
| 2014-04-21 | $54.85 | $56.06 | 100 |
| 2014-04-17 | $56.74 | $57.99 | 0 |
| 2014-04-16 | $56.74 | $57.99 | 0 |
| 2014-04-15 | $56.74 | $57.99 | 0 |
| 2014-04-14 | $56.74 | $57.99 | 600 |
| 2014-04-11 | $56.35 | $57.59 | 0 |
| 2014-04-10 | $56.35 | $57.59 | 100 |
| 2014-04-09 | $55.10 | $56.31 | 0 |
| 2014-04-08 | $55.10 | $56.31 | 0 |
| 2014-04-07 | $55.10 | $56.31 | 300 |
| 2014-04-04 | $55.65 | $56.88 | 1,600 |
| 2014-04-03 | $55.45 | $56.67 | 0 |
| 2014-04-02 | $55.45 | $56.67 | 0 |
| 2014-04-01 | $55.45 | $56.67 | 0 |
| 2014-03-31 | $55.45 | $56.67 | 700 |
| 2014-03-28 | $53.85 | $55.04 | 0 |
| 2014-03-27 | $53.85 | $55.04 | 100 |
| 2014-03-26 | $52.88 | $54.05 | 0 |
| 2014-03-25 | $52.88 | $54.05 | 0 |
| 2014-03-24 | $52.88 | $54.05 | 1,300 |
| 2014-03-21 | $52.80 | $53.96 | 0 |
| 2014-03-20 | $52.80 | $53.96 | 0 |
| 2014-03-19 | $52.80 | $53.96 | 0 |
| 2014-03-18 | $52.80 | $53.96 | 300 |
| 2014-03-17 | $52.55 | $53.71 | 100 |
| 2014-03-14 | $52.40 | $53.55 | 0 |
| 2014-03-13 | $52.40 | $53.55 | 200 |
| 2014-03-12 | $51.65 | $52.79 | 0 |
| 2014-03-11 | $51.65 | $52.79 | 0 |
| 2014-03-10 | $51.65 | $52.79 | 1,900 |
| 2014-03-07 | $55.15 | $56.37 | 0 |
| 2014-03-06 | $55.15 | $56.37 | 800 |
| 2014-03-05 | $55.25 | $56.47 | 100 |
| 2014-03-04 | $56.50 | $56.50 | 0 |
| 2014-03-03 | $56.50 | $56.50 | 0 |
| 2014-02-28 | $56.50 | $56.50 | 0 |
| 2014-02-27 | $56.50 | $56.50 | 0 |
| 2014-02-26 | $56.50 | $56.50 | 2,100 |
| 2014-02-25 | $56.40 | $56.40 | 400 |
| 2014-02-24 | $58.50 | $58.50 | 900 |
| 2014-02-21 | $59.50 | $59.50 | 0 |
| 2014-02-20 | $59.50 | $59.50 | 7,600 |
| 2014-02-19 | $60.25 | $60.25 | 3,400 |
| 2014-02-18 | $59.20 | $59.20 | 2,000 |
| 2014-02-14 | $58.40 | $58.40 | 4,000 |
| 2014-02-13 | $58.05 | $58.05 | 0 |
| 2014-02-12 | $58.05 | $58.05 | 4,000 |
| 2014-02-11 | $56.56 | $56.56 | 3,200 |
| 2014-02-10 | $56.00 | $56.00 | 0 |
| 2014-02-07 | $56.00 | $56.00 | 12,500 |
| 2014-02-06 | $52.55 | $52.55 | 0 |
| 2014-02-05 | $52.55 | $52.55 | 0 |
| 2014-02-04 | $52.55 | $52.55 | 200 |
| 2014-02-03 | $52.30 | $52.30 | 100 |
| 2014-01-31 | $53.55 | $53.55 | 0 |
| 2014-01-30 | $53.55 | $53.55 | 0 |
| 2014-01-29 | $53.55 | $53.55 | 300 |
| 2014-01-28 | $52.25 | $52.25 | 0 |
| 2014-01-27 | $52.25 | $52.25 | 300 |
| 2014-01-24 | $51.55 | $51.55 | 100 |
| 2014-01-23 | $53.80 | $53.80 | 0 |
| 2014-01-22 | $53.80 | $53.80 | 0 |
| 2014-01-21 | $53.80 | $53.80 | 4,800 |
| 2014-01-17 | $55.36 | $55.36 | 25,000 |
| 2014-01-16 | $54.33 | $54.33 | 300 |
| 2014-01-15 | $51.30 | $51.30 | 0 |
| 2014-01-14 | $51.30 | $51.30 | 0 |
| 2014-01-13 | $51.30 | $51.30 | 2,600 |
| 2014-01-10 | $50.90 | $50.90 | 0 |
| 2014-01-09 | $50.90 | $50.90 | 800 |
| 2014-01-08 | $54.85 | $54.85 | 0 |
| 2014-01-07 | $54.85 | $54.85 | 0 |
| 2014-01-06 | $54.85 | $54.85 | 100 |
| 2014-01-03 | $55.04 | $55.04 | 700 |
| 2014-01-02 | $56.01 | $56.01 | 1,500 |