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
- 2008-06-25 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 | $33.30 | $35.01 | 1,500 |
| 2014-12-30 | $33.48 | $35.20 | 21,000 |
| 2014-12-29 | $34.44 | $36.21 | 4,000 |
| 2014-12-26 | $34.62 | $36.40 | 2,100 |
| 2014-12-24 | $34.88 | $36.67 | 5,300 |
| 2014-12-23 | $34.04 | $35.79 | 4,700 |
| 2014-12-22 | $34.23 | $35.99 | 16,600 |
| 2014-12-19 | $34.34 | $36.11 | 3,500 |
| 2014-12-18 | $33.20 | $34.91 | 228,300 |
| 2014-12-17 | $32.87 | $34.56 | 159,300 |
| 2014-12-16 | $31.80 | $33.43 | 306,500 |
| 2014-12-15 | $30.61 | $32.18 | 331,600 |
| 2014-12-12 | $31.38 | $32.99 | 293,100 |
| 2014-12-11 | $32.05 | $33.70 | 122,800 |
| 2014-12-10 | $32.21 | $33.87 | 10,700 |
| 2014-12-09 | $32.97 | $34.67 | 700 |
| 2014-12-08 | $32.91 | $34.60 | 10,800 |
| 2014-12-05 | $33.39 | $35.11 | 91,700 |
| 2014-12-04 | $34.02 | $35.77 | 9,000 |
| 2014-12-03 | $34.45 | $36.22 | 320,100 |
| 2014-12-02 | $34.80 | $36.59 | 5,700 |
| 2014-12-01 | $33.94 | $35.68 | 6,200 |
| 2014-11-28 | $33.28 | $34.99 | 1,664,200 |
| 2014-11-26 | $35.94 | $37.79 | 306,800 |
| 2014-11-25 | $35.61 | $37.44 | 54,100 |
| 2014-11-24 | $35.66 | $37.49 | 2,900 |
| 2014-11-21 | $35.75 | $37.59 | 33,600 |
| 2014-11-20 | $35.21 | $37.02 | 522,200 |
| 2014-11-19 | $34.75 | $36.54 | 1,400 |
| 2014-11-18 | $34.78 | $36.57 | 2,700 |
| 2014-11-17 | $34.75 | $36.54 | 2,500 |
| 2014-11-14 | $34.60 | $36.38 | 91,800 |
| 2014-11-13 | $34.00 | $35.75 | 373,600 |
| 2014-11-12 | $34.99 | $36.29 | 31,700 |
| 2014-11-11 | $34.94 | $36.24 | 4,200 |
| 2014-11-10 | $35.35 | $36.67 | 48,100 |
| 2014-11-07 | $35.35 | $36.67 | 7,400 |
| 2014-11-06 | $34.74 | $36.04 | 13,400 |
| 2014-11-05 | $34.35 | $35.63 | 40,200 |
| 2014-11-04 | $34.20 | $35.48 | 1,600 |
| 2014-11-03 | $35.25 | $36.56 | 83,300 |
| 2014-10-31 | $35.85 | $37.19 | 2,600 |
| 2014-10-30 | $35.45 | $36.77 | 2,500 |
| 2014-10-29 | $35.42 | $36.74 | 62,100 |
| 2014-10-28 | $35.24 | $36.55 | 300 |
| 2014-10-27 | $35.43 | $36.75 | 1,000 |
| 2014-10-24 | $35.55 | $36.88 | 1,800 |
| 2014-10-23 | $35.62 | $36.95 | 32,200 |
| 2014-10-22 | $34.80 | $36.10 | 1,600 |
| 2014-10-21 | $35.10 | $36.41 | 29,000 |
| 2014-10-20 | $34.20 | $35.48 | 200 |
| 2014-10-17 | $34.56 | $35.85 | 1,300 |
| 2014-10-16 | $33.45 | $34.70 | 191,200 |
| 2014-10-15 | $33.98 | $35.25 | 1,700 |
| 2014-10-14 | $34.50 | $35.79 | 2,600 |
| 2014-10-13 | $35.05 | $36.36 | 7,200 |
| 2014-10-10 | $35.41 | $36.73 | 550,900 |
| 2014-10-09 | $36.22 | $37.57 | 104,700 |
| 2014-10-08 | $36.90 | $38.28 | 2,000 |
| 2014-10-07 | $36.80 | $38.17 | 61,000 |
| 2014-10-06 | $36.41 | $37.77 | 123,400 |
| 2014-10-03 | $36.60 | $37.96 | 200 |
| 2014-10-02 | $37.10 | $38.48 | 116,800 |
| 2014-10-01 | $37.70 | $39.11 | 50,500 |
| 2014-09-30 | $37.95 | $39.37 | 500 |
| 2014-09-29 | $38.49 | $39.93 | 700 |
| 2014-09-26 | $38.00 | $39.42 | 1,600 |
| 2014-09-25 | $38.37 | $39.80 | 1,800 |
| 2014-09-24 | $38.50 | $39.94 | 500 |
| 2014-09-23 | $38.75 | $40.19 | 900 |
| 2014-09-22 | $39.43 | $40.90 | 3,700 |
| 2014-09-19 | $39.20 | $40.66 | 2,500 |
| 2014-09-18 | $39.51 | $40.98 | 1,600 |
| 2014-09-17 | $38.89 | $40.34 | 90,900 |
| 2014-09-16 | $39.40 | $40.87 | 4,900 |
| 2014-09-15 | $38.55 | $39.99 | 2,200 |
| 2014-09-12 | $38.91 | $40.36 | 2,400 |
| 2014-09-11 | $39.20 | $40.66 | 4,500 |
| 2014-09-10 | $39.29 | $40.76 | 1,400 |
| 2014-09-09 | $39.01 | $40.46 | 2,300 |
| 2014-09-08 | $39.29 | $40.76 | 71,100 |
| 2014-09-05 | $40.15 | $41.65 | 3,200 |
| 2014-09-04 | $40.18 | $41.68 | 1,500 |
| 2014-09-03 | $40.10 | $41.60 | 500 |
| 2014-09-02 | $40.04 | $41.53 | 200 |
| 2014-08-29 | $40.20 | $41.70 | 319,300 |
| 2014-08-28 | $40.61 | $42.12 | 2,300 |
| 2014-08-27 | $40.10 | $41.60 | 81,400 |
| 2014-08-26 | $40.37 | $41.88 | 46,900 |
| 2014-08-25 | $39.95 | $41.44 | 700 |
| 2014-08-22 | $39.76 | $41.24 | 0 |
| 2014-08-21 | $39.76 | $41.24 | 100 |
| 2014-08-20 | $40.23 | $41.73 | 200 |
| 2014-08-19 | $40.22 | $41.72 | 1,900 |
| 2014-08-18 | $39.98 | $41.47 | 1,200 |
| 2014-08-15 | $39.75 | $41.23 | 1,200 |
| 2014-08-14 | $39.37 | $40.84 | 0 |
| 2014-08-13 | $39.37 | $40.84 | 300 |
| 2014-08-12 | $39.97 | $40.97 | 2,800 |
| 2014-08-11 | $40.45 | $41.47 | 1,500 |
| 2014-08-08 | $40.21 | $41.22 | 300 |
| 2014-08-07 | $40.32 | $41.33 | 202,200 |
| 2014-08-06 | $40.87 | $41.90 | 357,000 |
| 2014-08-05 | $40.97 | $42.00 | 57,000 |
| 2014-08-04 | $40.50 | $41.52 | 100 |
| 2014-08-01 | $40.77 | $41.79 | 2,100 |
| 2014-07-31 | $41.19 | $42.22 | 1,000 |
| 2014-07-30 | $40.75 | $41.77 | 1,100 |
| 2014-07-29 | $40.77 | $41.79 | 400 |
| 2014-07-28 | $40.72 | $41.74 | 800 |
| 2014-07-25 | $40.77 | $41.79 | 50,200 |
| 2014-07-24 | $41.20 | $42.23 | 800 |
| 2014-07-23 | $41.28 | $42.32 | 10,800 |
| 2014-07-22 | $41.42 | $42.46 | 1,700 |
| 2014-07-21 | $40.73 | $41.75 | 1,900 |
| 2014-07-18 | $41.10 | $42.13 | 0 |
| 2014-07-17 | $41.10 | $42.13 | 48,100 |
| 2014-07-16 | $41.47 | $42.51 | 75,400 |
| 2014-07-15 | $41.01 | $42.04 | 0 |
| 2014-07-14 | $41.01 | $42.04 | 50,400 |
| 2014-07-11 | $41.05 | $42.08 | 800 |
| 2014-07-10 | $40.35 | $41.36 | 700 |
| 2014-07-09 | $41.01 | $42.04 | 200 |
| 2014-07-08 | $40.80 | $41.82 | 8,000 |
| 2014-07-07 | $41.10 | $42.13 | 7,900 |
| 2014-07-03 | $41.48 | $42.52 | 0 |
| 2014-07-02 | $41.48 | $42.52 | 900 |
| 2014-07-01 | $41.28 | $42.32 | 100 |
| 2014-06-30 | $41.15 | $42.18 | 600 |
| 2014-06-27 | $41.25 | $42.29 | 1,600 |
| 2014-06-26 | $41.10 | $42.13 | 800 |
| 2014-06-25 | $40.56 | $41.58 | 10,200 |
| 2014-06-24 | $41.09 | $42.12 | 4,400 |
| 2014-06-23 | $41.65 | $42.70 | 8,300 |
| 2014-06-20 | $41.35 | $42.39 | 252,200 |
| 2014-06-19 | $40.77 | $41.79 | 0 |
| 2014-06-18 | $40.77 | $41.79 | 3,300 |
| 2014-06-17 | $40.04 | $41.04 | 500 |
| 2014-06-16 | $40.23 | $41.24 | 0 |
| 2014-06-13 | $40.23 | $41.24 | 2,500 |
| 2014-06-12 | $39.98 | $40.98 | 3,600 |
| 2014-06-11 | $39.50 | $40.49 | 500 |
| 2014-06-10 | $39.41 | $40.40 | 131,000 |
| 2014-06-09 | $39.94 | $40.94 | 1,600 |
| 2014-06-06 | $39.74 | $40.74 | 1,700 |
| 2014-06-05 | $39.55 | $40.54 | 3,800 |
| 2014-06-04 | $39.70 | $40.70 | 0 |
| 2014-06-03 | $39.70 | $40.70 | 110,500 |
| 2014-06-02 | $39.36 | $40.35 | 0 |
| 2014-05-30 | $39.36 | $40.35 | 1,700 |
| 2014-05-29 | $39.43 | $40.42 | 2,000 |
| 2014-05-28 | $39.03 | $40.01 | 300 |
| 2014-05-27 | $39.14 | $40.12 | 5,300 |
| 2014-05-23 | $39.67 | $40.67 | 0 |
| 2014-05-22 | $39.67 | $40.67 | 1,200 |
| 2014-05-21 | $39.45 | $40.44 | 200 |
| 2014-05-20 | $39.03 | $40.01 | 500 |
| 2014-05-19 | $39.48 | $40.47 | 600 |
| 2014-05-16 | $39.15 | $40.13 | 100 |
| 2014-05-15 | $39.46 | $40.45 | 192,100 |
| 2014-05-14 | $39.58 | $40.57 | 400 |
| 2014-05-13 | $39.91 | $40.43 | 100 |
| 2014-05-12 | $39.68 | $40.20 | 0 |
| 2014-05-09 | $39.68 | $40.20 | 1,100 |
| 2014-05-08 | $40.00 | $40.52 | 0 |
| 2014-05-07 | $40.00 | $40.52 | 164,800 |
| 2014-05-06 | $39.58 | $40.10 | 200 |
| 2014-05-05 | $39.59 | $40.11 | 1,100 |
| 2014-05-02 | $39.79 | $40.31 | 60,000 |
| 2014-05-01 | $39.10 | $39.61 | 500 |
| 2014-04-30 | $39.29 | $39.80 | 504,400 |
| 2014-04-29 | $38.05 | $38.55 | 228,500 |
| 2014-04-28 | $37.73 | $38.22 | 300,600 |
| 2014-04-25 | $37.75 | $38.24 | 3,200 |
| 2014-04-24 | $37.89 | $38.38 | 600 |
| 2014-04-23 | $37.77 | $38.26 | 154,500 |
| 2014-04-22 | $37.47 | $37.96 | 1,500 |
| 2014-04-21 | $37.54 | $38.03 | 100 |
| 2014-04-17 | $37.54 | $38.03 | 5,000 |
| 2014-04-16 | $37.19 | $37.67 | 63,100 |
| 2014-04-15 | $36.82 | $37.30 | 0 |
| 2014-04-14 | $36.82 | $37.30 | 300 |
| 2014-04-11 | $37.19 | $37.67 | 0 |
| 2014-04-10 | $37.19 | $37.67 | 0 |
| 2014-04-09 | $37.19 | $37.67 | 1,100 |
| 2014-04-08 | $36.87 | $37.35 | 273,000 |
| 2014-04-07 | $36.55 | $37.03 | 2,100 |
| 2014-04-04 | $36.55 | $37.03 | 253,700 |
| 2014-04-03 | $36.65 | $37.13 | 100 |
| 2014-04-02 | $36.64 | $37.12 | 86,600 |
| 2014-04-01 | $36.51 | $36.99 | 800 |
| 2014-03-31 | $36.41 | $36.88 | 0 |
| 2014-03-28 | $36.41 | $36.88 | 0 |
| 2014-03-27 | $36.41 | $36.88 | 107,000 |
| 2014-03-26 | $36.10 | $36.57 | 1,200 |
| 2014-03-25 | $35.77 | $36.24 | 2,500 |
| 2014-03-24 | $35.60 | $36.06 | 3,600 |
| 2014-03-21 | $35.72 | $36.19 | 200 |
| 2014-03-20 | $35.80 | $36.27 | 0 |
| 2014-03-19 | $35.80 | $36.27 | 400 |
| 2014-03-18 | $35.87 | $36.34 | 1,200 |
| 2014-03-17 | $35.92 | $36.39 | 200,200 |
| 2014-03-14 | $35.45 | $35.91 | 1,400,600 |
| 2014-03-13 | $35.63 | $36.09 | 543,400 |
| 2014-03-12 | $35.95 | $36.42 | 2,000 |
| 2014-03-11 | $36.54 | $37.02 | 0 |
| 2014-03-10 | $36.54 | $37.02 | 3,400 |
| 2014-03-07 | $36.10 | $36.57 | 0 |
| 2014-03-06 | $36.10 | $36.57 | 430,100 |
| 2014-03-05 | $36.13 | $36.60 | 0 |
| 2014-03-04 | $36.13 | $36.60 | 0 |
| 2014-03-03 | $36.13 | $36.60 | 200,200 |
| 2014-02-28 | $36.32 | $36.79 | 5,600 |
| 2014-02-27 | $36.29 | $36.76 | 0 |
| 2014-02-26 | $36.29 | $36.76 | 500 |
| 2014-02-25 | $36.60 | $37.08 | 200,400 |
| 2014-02-24 | $36.78 | $37.26 | 200 |
| 2014-02-21 | $36.63 | $37.11 | 2,200 |
| 2014-02-20 | $36.33 | $36.80 | 2,900 |
| 2014-02-19 | $36.20 | $36.67 | 900 |
| 2014-02-18 | $35.99 | $36.46 | 94,500 |
| 2014-02-14 | $35.42 | $35.88 | 1,200 |
| 2014-02-13 | $35.19 | $35.65 | 1,600 |
| 2014-02-12 | $35.14 | $35.60 | 1,000 |
| 2014-02-11 | $35.01 | $35.01 | 2,500 |
| 2014-02-10 | $34.75 | $34.75 | 320,800 |
| 2014-02-07 | $34.35 | $34.35 | 7,200 |
| 2014-02-06 | $34.20 | $34.20 | 2,400 |
| 2014-02-05 | $33.92 | $33.92 | 1,400 |
| 2014-02-04 | $33.95 | $33.95 | 900 |
| 2014-02-03 | $34.00 | $34.00 | 1,900 |
| 2014-01-31 | $34.71 | $34.71 | 100,900 |
| 2014-01-30 | $35.35 | $35.35 | 800 |
| 2014-01-29 | $35.29 | $35.29 | 0 |
| 2014-01-28 | $35.29 | $35.29 | 1,000 |
| 2014-01-27 | $35.30 | $35.30 | 1,600 |
| 2014-01-24 | $35.82 | $35.82 | 1,002,100 |
| 2014-01-23 | $36.15 | $36.15 | 1,209,600 |
| 2014-01-22 | $35.40 | $35.40 | 0 |
| 2014-01-21 | $35.40 | $35.40 | 800 |
| 2014-01-17 | $35.50 | $35.50 | 700,100 |
| 2014-01-16 | $35.86 | $35.86 | 0 |
| 2014-01-15 | $35.86 | $35.86 | 53,300 |
| 2014-01-14 | $35.57 | $35.57 | 700 |
| 2014-01-13 | $35.71 | $35.71 | 313,700 |
| 2014-01-10 | $35.75 | $35.75 | 4,300 |
| 2014-01-09 | $35.09 | $35.09 | 116,200 |
| 2014-01-08 | $35.16 | $35.16 | 386,300 |
| 2014-01-07 | $35.20 | $35.20 | 167,700 |
| 2014-01-06 | $35.00 | $35.00 | 3,100 |
| 2014-01-03 | $35.40 | $35.40 | 2,100 |
| 2014-01-02 | $35.20 | $35.20 | 2,900 |