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
- 1998-10-07 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 | $52.45 | $107.90 | 4,900 |
| 2014-12-30 | $52.89 | $108.81 | 9,000 |
| 2014-12-29 | $53.41 | $109.88 | 35,500 |
| 2014-12-26 | $53.79 | $110.66 | 9,900 |
| 2014-12-24 | $53.77 | $110.62 | 7,900 |
| 2014-12-23 | $53.51 | $110.09 | 15,000 |
| 2014-12-22 | $53.69 | $110.46 | 13,200 |
| 2014-12-19 | $53.13 | $109.30 | 17,700 |
| 2014-12-18 | $53.48 | $110.02 | 15,000 |
| 2014-12-17 | $58.60 | $120.56 | 13,700 |
| 2014-12-16 | $58.82 | $121.01 | 6,000 |
| 2014-12-15 | $58.28 | $119.90 | 6,400 |
| 2014-12-12 | $58.90 | $121.17 | 6,300 |
| 2014-12-11 | $59.55 | $122.51 | 11,400 |
| 2014-12-10 | $58.75 | $120.87 | 11,200 |
| 2014-12-09 | $59.16 | $121.71 | 6,000 |
| 2014-12-08 | $59.70 | $122.82 | 5,400 |
| 2014-12-05 | $59.69 | $122.80 | 8,000 |
| 2014-12-04 | $59.38 | $122.16 | 7,000 |
| 2014-12-03 | $58.92 | $121.21 | 5,700 |
| 2014-12-02 | $59.84 | $123.11 | 5,300 |
| 2014-12-01 | $60.02 | $123.48 | 4,600 |
| 2014-11-28 | $60.80 | $125.08 | 8,700 |
| 2014-11-26 | $60.43 | $124.32 | 5,700 |
| 2014-11-25 | $60.39 | $124.24 | 6,700 |
| 2014-11-24 | $60.14 | $123.72 | 8,300 |
| 2014-11-21 | $59.88 | $123.19 | 9,800 |
| 2014-11-20 | $60.07 | $123.58 | 6,800 |
| 2014-11-19 | $60.16 | $123.77 | 9,000 |
| 2014-11-18 | $60.03 | $123.50 | 17,400 |
| 2014-11-17 | $59.19 | $121.77 | 6,800 |
| 2014-11-14 | $59.16 | $121.71 | 5,900 |
| 2014-11-13 | $59.16 | $121.71 | 4,000 |
| 2014-11-12 | $58.47 | $120.29 | 7,000 |
| 2014-11-11 | $58.74 | $120.84 | 26,700 |
| 2014-11-10 | $58.15 | $119.63 | 6,300 |
| 2014-11-07 | $56.66 | $116.57 | 11,300 |
| 2014-11-06 | $58.04 | $119.40 | 8,500 |
| 2014-11-05 | $59.70 | $122.82 | 18,800 |
| 2014-11-04 | $58.44 | $120.23 | 13,400 |
| 2014-11-03 | $58.43 | $120.21 | 9,900 |
| 2014-10-31 | $58.99 | $121.36 | 14,300 |
| 2014-10-30 | $58.68 | $120.72 | 8,300 |
| 2014-10-29 | $57.95 | $119.22 | 15,800 |
| 2014-10-28 | $58.64 | $120.64 | 7,500 |
| 2014-10-27 | $57.14 | $117.55 | 8,800 |
| 2014-10-24 | $56.66 | $116.57 | 10,800 |
| 2014-10-23 | $56.20 | $115.62 | 14,600 |
| 2014-10-22 | $55.73 | $114.65 | 5,300 |
| 2014-10-21 | $55.51 | $114.20 | 10,200 |
| 2014-10-20 | $55.26 | $113.69 | 8,400 |
| 2014-10-17 | $54.40 | $111.92 | 8,000 |
| 2014-10-16 | $53.92 | $110.93 | 10,600 |
| 2014-10-15 | $54.69 | $112.51 | 13,800 |
| 2014-10-14 | $55.50 | $114.18 | 5,200 |
| 2014-10-13 | $55.60 | $114.38 | 7,200 |
| 2014-10-10 | $56.00 | $115.21 | 10,700 |
| 2014-10-09 | $56.79 | $116.83 | 5,200 |
| 2014-10-08 | $57.58 | $118.46 | 17,900 |
| 2014-10-07 | $55.68 | $114.55 | 25,100 |
| 2014-10-06 | $56.07 | $115.35 | 11,200 |
| 2014-10-03 | $55.88 | $114.96 | 8,900 |
| 2014-10-02 | $55.46 | $114.10 | 48,100 |
| 2014-10-01 | $56.14 | $115.50 | 10,000 |
| 2014-09-30 | $56.90 | $117.06 | 9,600 |
| 2014-09-29 | $56.88 | $117.02 | 14,100 |
| 2014-09-26 | $57.28 | $117.84 | 6,600 |
| 2014-09-25 | $57.11 | $117.49 | 6,100 |
| 2014-09-24 | $57.30 | $117.88 | 4,500 |
| 2014-09-23 | $57.19 | $117.66 | 4,800 |
| 2014-09-22 | $57.26 | $117.80 | 5,500 |
| 2014-09-19 | $57.48 | $118.25 | 6,400 |
| 2014-09-18 | $57.82 | $118.95 | 12,800 |
| 2014-09-17 | $56.87 | $117.00 | 7,100 |
| 2014-09-16 | $56.85 | $116.96 | 8,900 |
| 2014-09-15 | $56.70 | $116.65 | 12,900 |
| 2014-09-12 | $56.77 | $116.79 | 2,800 |
| 2014-09-11 | $56.81 | $116.87 | 4,100 |
| 2014-09-10 | $56.86 | $116.98 | 4,400 |
| 2014-09-09 | $57.03 | $117.33 | 3,600 |
| 2014-09-08 | $56.90 | $117.06 | 5,700 |
| 2014-09-05 | $57.12 | $117.51 | 8,400 |
| 2014-09-04 | $57.27 | $117.82 | 9,900 |
| 2014-09-03 | $58.21 | $119.75 | 4,600 |
| 2014-09-02 | $58.04 | $119.40 | 4,700 |
| 2014-08-29 | $58.04 | $119.40 | 6,800 |
| 2014-08-28 | $58.52 | $120.39 | 4,800 |
| 2014-08-27 | $58.49 | $120.33 | 5,100 |
| 2014-08-26 | $58.06 | $119.45 | 14,400 |
| 2014-08-25 | $58.39 | $120.12 | 4,600 |
| 2014-08-22 | $58.45 | $120.25 | 6,000 |
| 2014-08-21 | $58.56 | $120.47 | 3,700 |
| 2014-08-20 | $57.59 | $118.48 | 9,600 |
| 2014-08-19 | $57.85 | $119.01 | 9,000 |
| 2014-08-18 | $57.74 | $118.79 | 5,200 |
| 2014-08-15 | $58.07 | $119.47 | 6,400 |
| 2014-08-14 | $57.46 | $118.21 | 6,800 |
| 2014-08-13 | $56.65 | $116.54 | 5,100 |
| 2014-08-12 | $55.62 | $114.43 | 7,100 |
| 2014-08-11 | $55.56 | $114.30 | 5,300 |
| 2014-08-08 | $55.39 | $113.95 | 9,700 |
| 2014-08-07 | $55.29 | $113.75 | 3,100 |
| 2014-08-06 | $54.87 | $112.88 | 10,600 |
| 2014-08-05 | $55.37 | $113.91 | 6,000 |
| 2014-08-04 | $55.43 | $114.03 | 12,800 |
| 2014-08-01 | $55.55 | $114.28 | 8,900 |
| 2014-07-31 | $55.68 | $114.55 | 6,400 |
| 2014-07-30 | $56.16 | $115.54 | 6,300 |
| 2014-07-29 | $56.14 | $115.50 | 9,000 |
| 2014-07-28 | $56.30 | $115.82 | 4,100 |
| 2014-07-25 | $56.58 | $116.40 | 4,400 |
| 2014-07-24 | $57.05 | $117.37 | 4,700 |
| 2014-07-23 | $57.00 | $117.26 | 5,600 |
| 2014-07-22 | $57.10 | $117.47 | 5,200 |
| 2014-07-21 | $57.17 | $117.61 | 7,300 |
| 2014-07-18 | $57.13 | $117.53 | 5,400 |
| 2014-07-17 | $56.80 | $116.85 | 4,300 |
| 2014-07-16 | $57.22 | $117.72 | 4,700 |
| 2014-07-15 | $57.18 | $117.64 | 14,600 |
| 2014-07-14 | $57.64 | $118.58 | 18,000 |
| 2014-07-11 | $56.90 | $117.06 | 8,300 |
| 2014-07-10 | $57.27 | $117.82 | 10,200 |
| 2014-07-09 | $57.95 | $119.22 | 7,900 |
| 2014-07-08 | $57.78 | $118.87 | 6,300 |
| 2014-07-07 | $58.18 | $119.69 | 7,500 |
| 2014-07-03 | $58.29 | $119.92 | 4,900 |
| 2014-07-02 | $58.00 | $119.32 | 17,400 |
| 2014-07-01 | $59.05 | $121.48 | 10,000 |
| 2014-06-30 | $58.21 | $119.75 | 13,800 |
| 2014-06-27 | $58.41 | $120.17 | 77,100 |
| 2014-06-26 | $58.45 | $120.25 | 21,600 |
| 2014-06-25 | $59.15 | $121.69 | 10,400 |
| 2014-06-24 | $59.24 | $121.87 | 5,400 |
| 2014-06-23 | $59.33 | $122.06 | 3,700 |
| 2014-06-20 | $59.57 | $122.55 | 5,800 |
| 2014-06-19 | $59.84 | $123.11 | 4,600 |
| 2014-06-18 | $59.47 | $122.35 | 9,400 |
| 2014-06-17 | $59.25 | $121.89 | 13,300 |
| 2014-06-16 | $59.22 | $121.83 | 5,700 |
| 2014-06-13 | $59.09 | $121.56 | 7,400 |
| 2014-06-12 | $59.45 | $122.31 | 7,900 |
| 2014-06-11 | $58.90 | $121.17 | 5,500 |
| 2014-06-10 | $59.13 | $121.65 | 5,000 |
| 2014-06-09 | $59.19 | $121.77 | 5,900 |
| 2014-06-06 | $59.40 | $122.20 | 6,300 |
| 2014-06-05 | $59.40 | $122.20 | 4,600 |
| 2014-06-04 | $59.07 | $121.52 | 12,900 |
| 2014-06-03 | $59.08 | $121.54 | 10,500 |
| 2014-06-02 | $59.59 | $122.59 | 6,500 |
| 2014-05-30 | $59.65 | $122.72 | 8,700 |
| 2014-05-29 | $59.51 | $122.43 | 6,700 |
| 2014-05-28 | $59.44 | $122.28 | 13,300 |
| 2014-05-27 | $60.19 | $123.83 | 5,400 |
| 2014-05-23 | $60.09 | $123.62 | 14,100 |
| 2014-05-22 | $60.90 | $125.29 | 12,400 |
| 2014-05-21 | $60.77 | $125.02 | 5,200 |
| 2014-05-20 | $61.13 | $125.76 | 13,600 |
| 2014-05-19 | $61.18 | $125.86 | 11,400 |
| 2014-05-16 | $60.82 | $125.12 | 15,100 |
| 2014-05-15 | $60.82 | $125.12 | 8,400 |
| 2014-05-14 | $59.94 | $123.31 | 16,900 |
| 2014-05-13 | $59.73 | $122.88 | 7,800 |
| 2014-05-12 | $60.61 | $124.69 | 7,300 |
| 2014-05-09 | $59.94 | $123.31 | 6,400 |
| 2014-05-08 | $59.47 | $122.35 | 8,500 |
| 2014-05-07 | $60.28 | $124.01 | 4,300 |
| 2014-05-06 | $61.22 | $125.95 | 4,600 |
| 2014-05-05 | $61.01 | $125.51 | 5,900 |
| 2014-05-02 | $60.90 | $125.29 | 4,400 |
| 2014-05-01 | $60.92 | $125.33 | 7,900 |
| 2014-04-30 | $60.66 | $124.79 | 5,100 |
| 2014-04-29 | $60.12 | $123.68 | 14,100 |
| 2014-04-28 | $59.18 | $121.75 | 31,700 |
| 2014-04-25 | $59.24 | $121.87 | 93,000 |
| 2014-04-24 | $59.25 | $121.89 | 43,800 |
| 2014-04-23 | $59.10 | $121.59 | 91,700 |
| 2014-04-22 | $59.04 | $121.46 | 170,200 |
| 2014-04-21 | $59.21 | $121.81 | 4,100 |
| 2014-04-17 | $59.36 | $122.12 | 7,200 |
| 2014-04-16 | $59.22 | $121.83 | 5,800 |
| 2014-04-15 | $58.87 | $121.11 | 4,700 |
| 2014-04-14 | $58.84 | $121.05 | 7,400 |
| 2014-04-11 | $58.84 | $121.05 | 11,100 |
| 2014-04-10 | $58.99 | $121.36 | 7,500 |
| 2014-04-09 | $58.65 | $120.66 | 8,500 |
| 2014-04-08 | $60.01 | $118.30 | 10,800 |
| 2014-04-07 | $59.88 | $118.04 | 15,700 |
| 2014-04-04 | $59.37 | $117.04 | 5,100 |
| 2014-04-03 | $59.70 | $117.69 | 5,700 |
| 2014-04-02 | $59.99 | $118.26 | 7,800 |
| 2014-04-01 | $60.64 | $119.54 | 15,600 |
| 2014-03-31 | $61.44 | $121.12 | 14,600 |
| 2014-03-28 | $60.97 | $120.19 | 16,000 |
| 2014-03-27 | $60.51 | $119.29 | 12,700 |
| 2014-03-26 | $60.23 | $118.73 | 12,800 |
| 2014-03-25 | $60.12 | $118.52 | 8,200 |
| 2014-03-24 | $59.82 | $117.93 | 7,200 |
| 2014-03-21 | $59.67 | $117.63 | 4,300 |
| 2014-03-20 | $59.14 | $116.58 | 7,500 |
| 2014-03-19 | $59.45 | $117.20 | 7,000 |
| 2014-03-18 | $59.69 | $117.67 | 57,000 |
| 2014-03-17 | $59.30 | $116.90 | 7,300 |
| 2014-03-14 | $58.71 | $115.74 | 10,200 |
| 2014-03-13 | $58.60 | $115.52 | 12,700 |
| 2014-03-12 | $59.79 | $117.87 | 12,900 |
| 2014-03-11 | $59.13 | $116.56 | 14,800 |
| 2014-03-10 | $59.41 | $117.12 | 7,600 |
| 2014-03-07 | $59.40 | $117.10 | 7,000 |
| 2014-03-06 | $59.58 | $117.45 | 10,800 |
| 2014-03-05 | $58.82 | $115.95 | 9,900 |
| 2014-03-04 | $58.53 | $115.38 | 5,400 |
| 2014-03-03 | $57.88 | $114.10 | 10,900 |
| 2014-02-28 | $59.23 | $116.76 | 7,200 |
| 2014-02-27 | $58.25 | $114.83 | 8,200 |
| 2014-02-26 | $58.26 | $114.85 | 8,500 |
| 2014-02-25 | $58.84 | $115.99 | 8,600 |
| 2014-02-24 | $58.59 | $115.50 | 6,500 |
| 2014-02-21 | $58.16 | $114.65 | 6,800 |
| 2014-02-20 | $58.05 | $114.44 | 6,000 |
| 2014-02-19 | $58.05 | $114.44 | 6,700 |
| 2014-02-18 | $58.09 | $114.51 | 6,100 |
| 2014-02-14 | $56.54 | $111.46 | 3,000 |
| 2014-02-13 | $56.61 | $111.60 | 4,500 |
| 2014-02-12 | $56.00 | $110.39 | 29,200 |
| 2014-02-11 | $56.20 | $110.79 | 8,800 |
| 2014-02-10 | $55.80 | $110.00 | 4,000 |
| 2014-02-07 | $55.80 | $110.00 | 5,400 |
| 2014-02-06 | $55.42 | $109.25 | 6,100 |
| 2014-02-05 | $54.91 | $108.25 | 6,300 |
| 2014-02-04 | $54.25 | $106.94 | 18,700 |
| 2014-02-03 | $54.39 | $107.22 | 239,400 |
| 2014-01-31 | $55.06 | $108.54 | 7,200 |
| 2014-01-30 | $55.05 | $108.52 | 10,600 |
| 2014-01-29 | $54.97 | $108.36 | 7,900 |
| 2014-01-28 | $55.15 | $108.72 | 6,000 |
| 2014-01-27 | $54.80 | $108.03 | 8,700 |
| 2014-01-24 | $55.27 | $108.96 | 13,300 |
| 2014-01-23 | $55.09 | $108.60 | 14,300 |
| 2014-01-22 | $54.63 | $107.69 | 27,200 |
| 2014-01-21 | $54.70 | $107.83 | 33,000 |
| 2014-01-17 | $53.95 | $106.35 | 9,200 |
| 2014-01-16 | $53.99 | $106.43 | 8,100 |
| 2014-01-15 | $54.02 | $106.49 | 9,800 |
| 2014-01-14 | $54.05 | $106.55 | 6,400 |
| 2014-01-13 | $52.98 | $104.44 | 10,000 |
| 2014-01-10 | $52.88 | $104.24 | 8,300 |
| 2014-01-09 | $52.29 | $103.08 | 6,200 |
| 2014-01-08 | $52.31 | $103.12 | 18,100 |
| 2014-01-07 | $52.20 | $102.90 | 7,600 |
| 2014-01-06 | $52.23 | $102.96 | 5,400 |
| 2014-01-03 | $52.11 | $102.73 | 12,700 |
| 2014-01-02 | $51.85 | $102.21 | 24,400 |