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
- 2010-06-09 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 | $43.30 | $43.69 | 0 |
| 2014-12-30 | $43.30 | $43.69 | 0 |
| 2014-12-29 | $43.30 | $43.69 | 1,115 |
| 2014-12-26 | $43.39 | $43.78 | 1,004 |
| 2014-12-24 | $43.08 | $43.47 | 3,123 |
| 2014-12-23 | $43.44 | $43.83 | 0 |
| 2014-12-22 | $43.44 | $43.83 | 223 |
| 2014-12-19 | $42.37 | $42.75 | 0 |
| 2014-12-18 | $42.37 | $42.75 | 669 |
| 2014-12-17 | $41.69 | $42.06 | 223 |
| 2014-12-16 | $42.27 | $42.65 | 558 |
| 2014-12-15 | $42.34 | $42.72 | 112 |
| 2014-12-12 | $43.05 | $43.44 | 223 |
| 2014-12-11 | $43.39 | $43.78 | 112 |
| 2014-12-10 | $43.39 | $43.78 | 558 |
| 2014-12-09 | $43.66 | $44.05 | 112 |
| 2014-12-08 | $43.71 | $44.10 | 4,127 |
| 2014-12-05 | $44.15 | $44.55 | 0 |
| 2014-12-04 | $44.15 | $44.55 | 2,789 |
| 2014-12-03 | $43.44 | $43.83 | 112 |
| 2014-12-02 | $44.38 | $44.78 | 892 |
| 2014-12-01 | $44.11 | $44.51 | 0 |
| 2014-11-28 | $44.11 | $44.51 | 0 |
| 2014-11-26 | $44.11 | $44.51 | 223 |
| 2014-11-25 | $43.71 | $44.10 | 558 |
| 2014-11-24 | $42.85 | $43.24 | 446 |
| 2014-11-21 | $42.94 | $43.33 | 112 |
| 2014-11-20 | $42.90 | $43.28 | 0 |
| 2014-11-19 | $42.90 | $43.28 | 112 |
| 2014-11-18 | $42.99 | $43.38 | 112 |
| 2014-11-17 | $42.45 | $42.83 | 223 |
| 2014-11-14 | $42.99 | $43.38 | 223 |
| 2014-11-13 | $42.14 | $42.52 | 0 |
| 2014-11-12 | $42.14 | $42.52 | 223 |
| 2014-11-11 | $42.32 | $42.70 | 335 |
| 2014-11-10 | $42.14 | $42.52 | 112 |
| 2014-11-07 | $42.00 | $42.38 | 446 |
| 2014-11-06 | $42.59 | $42.97 | 4,573 |
| 2014-11-05 | $43.08 | $43.47 | 112 |
| 2014-11-04 | $42.63 | $43.01 | 0 |
| 2014-11-03 | $42.63 | $43.01 | 335 |
| 2014-10-31 | $43.08 | $43.47 | 0 |
| 2014-10-30 | $43.08 | $43.47 | 0 |
| 2014-10-29 | $43.08 | $43.47 | 0 |
| 2014-10-28 | $43.08 | $43.47 | 112 |
| 2014-10-27 | $42.59 | $42.97 | 781 |
| 2014-10-24 | $40.75 | $41.11 | 0 |
| 2014-10-23 | $40.75 | $41.11 | 0 |
| 2014-10-22 | $40.75 | $41.11 | 0 |
| 2014-10-21 | $40.75 | $41.11 | 0 |
| 2014-10-20 | $40.75 | $41.11 | 0 |
| 2014-10-17 | $40.75 | $41.11 | 0 |
| 2014-10-16 | $40.75 | $41.11 | 446 |
| 2014-10-15 | $40.75 | $41.11 | 669 |
| 2014-10-14 | $42.05 | $42.43 | 1,338 |
| 2014-10-13 | $42.09 | $42.47 | 335 |
| 2014-10-10 | $42.18 | $42.56 | 112 |
| 2014-10-09 | $42.61 | $43.00 | 335 |
| 2014-10-08 | $43.17 | $43.56 | 0 |
| 2014-10-07 | $43.17 | $43.56 | 0 |
| 2014-10-06 | $43.17 | $43.56 | 1,004 |
| 2014-10-03 | $42.76 | $43.15 | 0 |
| 2014-10-02 | $42.76 | $43.15 | 335 |
| 2014-10-01 | $42.94 | $43.33 | 335 |
| 2014-09-30 | $43.93 | $44.33 | 0 |
| 2014-09-29 | $43.93 | $44.33 | 33,685 |
| 2014-09-26 | $43.66 | $44.05 | 112 |
| 2014-09-25 | $44.24 | $44.64 | 0 |
| 2014-09-24 | $44.24 | $44.64 | 112 |
| 2014-09-23 | $44.24 | $44.63 | 558 |
| 2014-09-22 | $44.17 | $44.57 | 223 |
| 2014-09-19 | $44.15 | $44.55 | 781 |
| 2014-09-18 | $43.30 | $43.69 | 0 |
| 2014-09-17 | $43.30 | $43.69 | 0 |
| 2014-09-16 | $43.30 | $43.69 | 0 |
| 2014-09-15 | $43.30 | $43.69 | 0 |
| 2014-09-12 | $43.30 | $43.69 | 112 |
| 2014-09-11 | $43.08 | $43.47 | 558 |
| 2014-09-10 | $43.83 | $44.23 | 0 |
| 2014-09-09 | $43.83 | $44.23 | 0 |
| 2014-09-08 | $43.83 | $44.23 | 0 |
| 2014-09-05 | $43.83 | $44.23 | 669 |
| 2014-09-04 | $44.20 | $44.60 | 335 |
| 2014-09-03 | $44.24 | $44.64 | 0 |
| 2014-09-02 | $44.24 | $44.64 | 0 |
| 2014-08-29 | $44.24 | $44.64 | 223 |
| 2014-08-28 | $43.80 | $44.19 | 335 |
| 2014-08-27 | $44.33 | $44.73 | 0 |
| 2014-08-26 | $44.33 | $44.73 | 0 |
| 2014-08-25 | $44.33 | $44.73 | 0 |
| 2014-08-22 | $44.33 | $44.73 | 0 |
| 2014-08-21 | $44.33 | $44.73 | 112 |
| 2014-08-20 | $43.98 | $44.37 | 223 |
| 2014-08-19 | $43.66 | $44.05 | 0 |
| 2014-08-18 | $43.66 | $44.05 | 223 |
| 2014-08-15 | $43.80 | $44.19 | 2,231 |
| 2014-08-14 | $43.30 | $43.69 | 0 |
| 2014-08-13 | $43.30 | $43.69 | 223 |
| 2014-08-12 | $44.51 | $44.91 | 112 |
| 2014-08-11 | $43.30 | $43.69 | 0 |
| 2014-08-08 | $43.30 | $43.69 | 1,896 |
| 2014-08-07 | $43.89 | $44.28 | 0 |
| 2014-08-06 | $43.89 | $44.28 | 112 |
| 2014-08-05 | $44.51 | $44.91 | 0 |
| 2014-08-04 | $44.51 | $44.91 | 558 |
| 2014-08-01 | $44.74 | $45.14 | 0 |
| 2014-07-31 | $44.74 | $45.14 | 669 |
| 2014-07-30 | $45.41 | $45.82 | 0 |
| 2014-07-29 | $45.41 | $45.82 | 223 |
| 2014-07-28 | $45.50 | $45.91 | 781 |
| 2014-07-25 | $45.36 | $45.77 | 223 |
| 2014-07-24 | $46.13 | $46.54 | 335 |
| 2014-07-23 | $46.08 | $46.50 | 0 |
| 2014-07-22 | $46.08 | $46.50 | 223 |
| 2014-07-21 | $46.22 | $46.63 | 0 |
| 2014-07-18 | $46.22 | $46.63 | 112 |
| 2014-07-17 | $46.53 | $46.95 | 112 |
| 2014-07-16 | $46.26 | $46.68 | 0 |
| 2014-07-15 | $46.26 | $46.68 | 112 |
| 2014-07-14 | $45.89 | $46.31 | 335 |
| 2014-07-11 | $45.57 | $45.98 | 0 |
| 2014-07-10 | $45.57 | $45.98 | 0 |
| 2014-07-09 | $45.57 | $45.98 | 0 |
| 2014-07-08 | $45.57 | $45.98 | 446 |
| 2014-07-07 | $45.95 | $46.36 | 223 |
| 2014-07-03 | $45.36 | $45.77 | 0 |
| 2014-07-02 | $45.36 | $45.77 | 0 |
| 2014-07-01 | $45.36 | $45.77 | 0 |
| 2014-06-30 | $45.36 | $45.77 | 0 |
| 2014-06-27 | $45.36 | $45.77 | 0 |
| 2014-06-26 | $45.36 | $45.77 | 112 |
| 2014-06-25 | $44.87 | $45.27 | 0 |
| 2014-06-24 | $44.87 | $45.27 | 223 |
| 2014-06-23 | $45.63 | $46.04 | 1,227 |
| 2014-06-20 | $45.68 | $46.09 | 112 |
| 2014-06-19 | $45.41 | $45.82 | 0 |
| 2014-06-18 | $45.41 | $45.82 | 0 |
| 2014-06-17 | $45.41 | $45.82 | 1,115 |
| 2014-06-16 | $45.32 | $45.73 | 223 |
| 2014-06-13 | $45.01 | $45.41 | 335 |
| 2014-06-12 | $45.32 | $45.73 | 112 |
| 2014-06-11 | $45.77 | $46.18 | 0 |
| 2014-06-10 | $45.77 | $46.18 | 1,338 |
| 2014-06-09 | $46.35 | $46.77 | 112 |
| 2014-06-06 | $45.36 | $45.77 | 0 |
| 2014-06-05 | $45.36 | $45.77 | 0 |
| 2014-06-04 | $45.36 | $45.77 | 223 |
| 2014-06-03 | $45.32 | $45.73 | 223 |
| 2014-06-02 | $44.83 | $45.23 | 0 |
| 2014-05-30 | $44.83 | $45.23 | 0 |
| 2014-05-29 | $44.83 | $45.23 | 335 |
| 2014-05-28 | $44.65 | $45.05 | 1,115 |
| 2014-05-27 | $44.78 | $45.18 | 223 |
| 2014-05-23 | $44.78 | $45.18 | 0 |
| 2014-05-22 | $44.78 | $45.18 | 0 |
| 2014-05-21 | $44.78 | $45.18 | 112 |
| 2014-05-20 | $44.42 | $44.82 | 1,227 |
| 2014-05-19 | $44.38 | $44.78 | 223 |
| 2014-05-16 | $43.93 | $44.33 | 1,004 |
| 2014-05-15 | $44.42 | $44.82 | 446 |
| 2014-05-14 | $44.33 | $44.73 | 558 |
| 2014-05-13 | $44.96 | $45.37 | 335 |
| 2014-05-12 | $44.69 | $45.09 | 223 |
| 2014-05-09 | $44.65 | $45.05 | 112 |
| 2014-05-08 | $45.32 | $45.73 | 1,562 |
| 2014-05-07 | $45.10 | $45.50 | 112 |
| 2014-05-06 | $45.28 | $45.68 | 335 |
| 2014-05-05 | $44.60 | $45.00 | 0 |
| 2014-05-02 | $44.60 | $45.00 | 0 |
| 2014-05-01 | $44.60 | $45.00 | 0 |
| 2014-04-30 | $44.60 | $45.00 | 0 |
| 2014-04-29 | $44.60 | $45.00 | 13,385 |
| 2014-04-28 | $43.98 | $44.37 | 112 |
| 2014-04-25 | $43.93 | $44.33 | 223 |
| 2014-04-24 | $45.95 | $45.95 | 223 |
| 2014-04-23 | $46.13 | $46.13 | 0 |
| 2014-04-22 | $46.13 | $46.13 | 0 |
| 2014-04-21 | $46.13 | $46.13 | 1,227 |
| 2014-04-17 | $46.13 | $46.13 | 3,904 |
| 2014-04-16 | $45.81 | $45.81 | 1,673 |
| 2014-04-15 | $45.68 | $45.68 | 0 |
| 2014-04-14 | $45.68 | $45.68 | 223 |
| 2014-04-11 | $46.22 | $46.22 | 334,732 |
| 2014-04-10 | $46.39 | $46.39 | 334,620 |
| 2014-04-09 | $46.58 | $46.58 | 334,620 |
| 2014-04-08 | $46.80 | $46.80 | 558 |
| 2014-04-07 | $46.98 | $46.98 | 223 |
| 2014-04-04 | $46.80 | $46.80 | 112 |
| 2014-04-03 | $47.70 | $47.70 | 0 |
| 2014-04-02 | $47.70 | $47.70 | 446 |
| 2014-04-01 | $47.74 | $47.74 | 223 |
| 2014-03-31 | $46.08 | $46.08 | 0 |
| 2014-03-28 | $46.08 | $46.08 | 335 |
| 2014-03-27 | $45.95 | $45.95 | 223 |
| 2014-03-26 | $45.81 | $45.81 | 558 |
| 2014-03-25 | $45.45 | $45.45 | 223 |
| 2014-03-24 | $44.83 | $44.83 | 0 |
| 2014-03-21 | $44.83 | $44.83 | 446 |
| 2014-03-20 | $44.92 | $44.92 | 112 |
| 2014-03-19 | $45.52 | $45.52 | 0 |
| 2014-03-18 | $45.52 | $45.52 | 781 |
| 2014-03-17 | $43.84 | $43.84 | 0 |
| 2014-03-14 | $43.84 | $43.84 | 1,115 |
| 2014-03-13 | $43.53 | $43.53 | 1,227 |
| 2014-03-12 | $45.32 | $45.32 | 0 |
| 2014-03-11 | $45.32 | $45.32 | 0 |
| 2014-03-10 | $45.32 | $45.32 | 0 |
| 2014-03-07 | $45.32 | $45.32 | 112 |
| 2014-03-06 | $45.63 | $45.63 | 892 |
| 2014-03-05 | $45.07 | $45.07 | 0 |
| 2014-03-04 | $45.07 | $45.07 | 1,338 |
| 2014-03-03 | $45.05 | $45.05 | 0 |
| 2014-02-28 | $45.05 | $45.05 | 0 |
| 2014-02-27 | $45.05 | $45.05 | 0 |
| 2014-02-26 | $45.05 | $45.05 | 0 |
| 2014-02-25 | $45.05 | $45.05 | 0 |
| 2014-02-24 | $45.05 | $45.05 | 223 |
| 2014-02-21 | $45.32 | $45.32 | 1,004 |
| 2014-02-20 | $45.23 | $45.23 | 558 |
| 2014-02-19 | $45.23 | $45.23 | 892 |
| 2014-02-18 | $44.76 | $44.76 | 0 |
| 2014-02-14 | $44.76 | $44.76 | 0 |
| 2014-02-13 | $44.76 | $44.76 | 112 |
| 2014-02-12 | $45.10 | $45.10 | 446 |
| 2014-02-11 | $43.75 | $43.75 | 0 |
| 2014-02-10 | $43.75 | $43.75 | 112 |
| 2014-02-07 | $43.42 | $43.42 | 0 |
| 2014-02-06 | $43.42 | $43.42 | 112 |
| 2014-02-05 | $41.91 | $41.91 | 446 |
| 2014-02-04 | $42.36 | $42.36 | 0 |
| 2014-02-03 | $42.36 | $42.36 | 0 |
| 2014-01-31 | $42.36 | $42.36 | 0 |
| 2014-01-30 | $42.36 | $42.36 | 446 |
| 2014-01-29 | $42.18 | $42.18 | 558 |
| 2014-01-28 | $43.02 | $43.02 | 112 |
| 2014-01-27 | $43.62 | $43.62 | 0 |
| 2014-01-24 | $43.62 | $43.62 | 0 |
| 2014-01-23 | $43.62 | $43.62 | 112 |
| 2014-01-22 | $42.94 | $42.94 | 112 |
| 2014-01-21 | $42.54 | $42.54 | 0 |
| 2014-01-17 | $42.54 | $42.54 | 558 |
| 2014-01-16 | $42.88 | $42.88 | 335 |
| 2014-01-15 | $43.48 | $43.48 | 1,785 |
| 2014-01-14 | $43.66 | $43.66 | 223 |
| 2014-01-13 | $43.42 | $43.42 | 446 |
| 2014-01-10 | $43.80 | $43.80 | 335 |
| 2014-01-09 | $43.48 | $43.48 | 2,565 |
| 2014-01-08 | $43.14 | $43.14 | 223 |
| 2014-01-07 | $43.39 | $43.39 | 0 |
| 2014-01-06 | $43.39 | $43.39 | 335 |
| 2014-01-03 | $43.39 | $43.39 | 446 |
| 2014-01-02 | $43.12 | $43.12 | 223 |