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
- 1998-11-30 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 | $29.74 | $29.89 | 51,600 |
| 2014-12-30 | $29.91 | $30.06 | 76,800 |
| 2014-12-29 | $30.17 | $30.33 | 54,000 |
| 2014-12-26 | $30.75 | $30.91 | 74,200 |
| 2014-12-24 | $30.88 | $31.03 | 9,400 |
| 2014-12-23 | $30.75 | $30.91 | 86,000 |
| 2014-12-22 | $30.93 | $31.09 | 23,400 |
| 2014-12-19 | $30.99 | $31.14 | 35,200 |
| 2014-12-18 | $30.53 | $30.68 | 80,000 |
| 2014-12-17 | $30.59 | $30.75 | 19,200 |
| 2014-12-16 | $30.17 | $30.33 | 31,400 |
| 2014-12-15 | $30.17 | $30.33 | 20,200 |
| 2014-12-12 | $30.54 | $30.70 | 29,000 |
| 2014-12-11 | $30.82 | $30.97 | 40,400 |
| 2014-12-10 | $30.58 | $30.73 | 32,800 |
| 2014-12-09 | $31.04 | $31.19 | 59,600 |
| 2014-12-08 | $31.25 | $31.41 | 52,200 |
| 2014-12-05 | $32.20 | $32.37 | 33,800 |
| 2014-12-04 | $32.38 | $32.54 | 88,600 |
| 2014-12-03 | $32.75 | $32.92 | 23,600 |
| 2014-12-02 | $33.01 | $33.18 | 33,600 |
| 2014-12-01 | $32.96 | $33.12 | 62,000 |
| 2014-11-28 | $33.40 | $33.57 | 10,200 |
| 2014-11-26 | $33.97 | $34.15 | 22,800 |
| 2014-11-25 | $33.56 | $33.73 | 45,000 |
| 2014-11-24 | $33.20 | $33.37 | 41,200 |
| 2014-11-21 | $33.19 | $33.36 | 46,800 |
| 2014-11-20 | $32.85 | $33.02 | 77,400 |
| 2014-11-19 | $33.67 | $33.85 | 36,600 |
| 2014-11-18 | $34.33 | $34.50 | 39,800 |
| 2014-11-17 | $34.44 | $34.62 | 81,000 |
| 2014-11-14 | $34.90 | $35.08 | 37,400 |
| 2014-11-13 | $35.16 | $35.34 | 67,200 |
| 2014-11-12 | $34.75 | $34.93 | 92,200 |
| 2014-11-11 | $34.15 | $34.33 | 44,400 |
| 2014-11-10 | $34.22 | $34.40 | 62,800 |
| 2014-11-07 | $33.65 | $33.82 | 76,400 |
| 2014-11-06 | $34.33 | $34.51 | 106,600 |
| 2014-11-05 | $34.59 | $34.77 | 63,200 |
| 2014-11-04 | $34.75 | $34.93 | 138,800 |
| 2014-11-03 | $37.05 | $37.24 | 63,200 |
| 2014-10-31 | $36.40 | $36.59 | 61,600 |
| 2014-10-30 | $35.65 | $35.83 | 75,400 |
| 2014-10-29 | $34.62 | $34.79 | 30,400 |
| 2014-10-28 | $34.69 | $34.87 | 77,400 |
| 2014-10-27 | $34.41 | $34.59 | 56,000 |
| 2014-10-24 | $34.63 | $34.80 | 90,400 |
| 2014-10-23 | $34.13 | $34.30 | 48,600 |
| 2014-10-22 | $33.74 | $33.92 | 39,400 |
| 2014-10-21 | $33.71 | $33.88 | 424,200 |
| 2014-10-20 | $33.75 | $33.92 | 61,800 |
| 2014-10-17 | $32.50 | $32.67 | 28,800 |
| 2014-10-16 | $32.20 | $32.37 | 118,400 |
| 2014-10-15 | $32.30 | $32.47 | 159,800 |
| 2014-10-14 | $31.88 | $32.04 | 178,600 |
| 2014-10-13 | $31.58 | $31.74 | 130,800 |
| 2014-10-10 | $31.98 | $32.14 | 167,200 |
| 2014-10-09 | $33.19 | $33.36 | 71,800 |
| 2014-10-08 | $33.92 | $34.10 | 52,800 |
| 2014-10-07 | $34.28 | $34.45 | 45,200 |
| 2014-10-06 | $33.86 | $34.03 | 149,400 |
| 2014-10-03 | $34.16 | $34.34 | 35,800 |
| 2014-10-02 | $34.56 | $34.74 | 42,800 |
| 2014-10-01 | $34.40 | $34.58 | 139,200 |
| 2014-09-30 | $35.01 | $35.19 | 87,600 |
| 2014-09-29 | $35.30 | $35.48 | 148,400 |
| 2014-09-26 | $36.37 | $36.56 | 44,800 |
| 2014-09-25 | $35.86 | $35.95 | 277,200 |
| 2014-09-24 | $36.81 | $36.91 | 112,200 |
| 2014-09-23 | $36.26 | $36.36 | 207,200 |
| 2014-09-22 | $36.33 | $36.42 | 373,000 |
| 2014-09-19 | $39.97 | $40.08 | 1,494,200 |
| 2014-09-18 | $40.31 | $40.41 | 370,000 |
| 2014-09-17 | $39.91 | $40.01 | 302,400 |
| 2014-09-16 | $40.56 | $40.66 | 561,600 |
| 2014-09-15 | $41.50 | $41.61 | 717,400 |
| 2014-09-12 | $40.70 | $40.80 | 296,800 |
| 2014-09-11 | $38.49 | $38.59 | 171,400 |
| 2014-09-10 | $37.78 | $37.87 | 102,000 |
| 2014-09-09 | $37.26 | $37.35 | 216,200 |
| 2014-09-08 | $36.79 | $36.89 | 339,200 |
| 2014-09-05 | $36.04 | $36.13 | 63,200 |
| 2014-09-04 | $35.63 | $35.72 | 36,000 |
| 2014-09-03 | $36.04 | $36.14 | 89,200 |
| 2014-09-02 | $36.46 | $36.55 | 80,800 |
| 2014-08-29 | $36.10 | $36.19 | 141,600 |
| 2014-08-28 | $34.95 | $35.04 | 99,800 |
| 2014-08-27 | $35.55 | $35.64 | 65,800 |
| 2014-08-26 | $35.04 | $35.13 | 62,200 |
| 2014-08-25 | $35.63 | $35.72 | 23,000 |
| 2014-08-22 | $35.35 | $35.44 | 18,400 |
| 2014-08-21 | $35.68 | $35.77 | 41,400 |
| 2014-08-20 | $35.35 | $35.44 | 33,000 |
| 2014-08-19 | $34.92 | $35.01 | 159,600 |
| 2014-08-18 | $34.63 | $34.72 | 79,200 |
| 2014-08-15 | $34.03 | $34.11 | 24,400 |
| 2014-08-14 | $34.51 | $34.60 | 67,200 |
| 2014-08-13 | $34.47 | $34.56 | 81,600 |
| 2014-08-12 | $33.31 | $33.39 | 28,400 |
| 2014-08-11 | $33.58 | $33.66 | 27,400 |
| 2014-08-08 | $33.83 | $33.91 | 57,600 |
| 2014-08-07 | $34.00 | $34.09 | 38,800 |
| 2014-08-06 | $34.27 | $34.36 | 66,600 |
| 2014-08-05 | $34.93 | $35.02 | 22,800 |
| 2014-08-04 | $35.31 | $35.40 | 46,400 |
| 2014-08-01 | $36.47 | $36.57 | 20,600 |
| 2014-07-31 | $36.22 | $36.31 | 48,000 |
| 2014-07-30 | $36.88 | $36.97 | 15,800 |
| 2014-07-29 | $37.06 | $37.15 | 19,800 |
| 2014-07-28 | $36.97 | $37.06 | 19,600 |
| 2014-07-25 | $36.79 | $36.88 | 15,200 |
| 2014-07-24 | $36.88 | $36.97 | 46,400 |
| 2014-07-23 | $37.55 | $37.65 | 47,800 |
| 2014-07-22 | $38.07 | $38.17 | 26,600 |
| 2014-07-21 | $37.98 | $38.08 | 44,800 |
| 2014-07-18 | $38.15 | $38.25 | 45,600 |
| 2014-07-17 | $37.42 | $37.52 | 41,200 |
| 2014-07-16 | $38.41 | $38.51 | 39,400 |
| 2014-07-15 | $37.65 | $37.74 | 61,000 |
| 2014-07-14 | $37.88 | $37.98 | 42,600 |
| 2014-07-11 | $37.22 | $37.32 | 39,600 |
| 2014-07-10 | $36.65 | $36.74 | 42,200 |
| 2014-07-09 | $37.55 | $37.65 | 22,000 |
| 2014-07-08 | $36.90 | $37.00 | 36,400 |
| 2014-07-07 | $37.53 | $37.62 | 30,000 |
| 2014-07-03 | $37.88 | $37.97 | 42,400 |
| 2014-07-02 | $37.54 | $37.64 | 35,000 |
| 2014-07-01 | $37.70 | $37.80 | 35,400 |
| 2014-06-30 | $37.62 | $37.71 | 30,600 |
| 2014-06-27 | $37.76 | $37.86 | 46,200 |
| 2014-06-26 | $37.60 | $37.70 | 17,200 |
| 2014-06-25 | $37.37 | $37.46 | 25,200 |
| 2014-06-24 | $37.28 | $37.37 | 28,600 |
| 2014-06-23 | $37.38 | $37.47 | 16,200 |
| 2014-06-20 | $38.45 | $38.55 | 21,600 |
| 2014-06-19 | $38.34 | $38.44 | 45,600 |
| 2014-06-18 | $37.50 | $37.60 | 27,600 |
| 2014-06-17 | $36.83 | $36.92 | 27,000 |
| 2014-06-16 | $37.15 | $37.25 | 73,800 |
| 2014-06-13 | $38.16 | $38.26 | 37,000 |
| 2014-06-12 | $37.38 | $37.48 | 33,000 |
| 2014-06-11 | $37.11 | $37.20 | 42,800 |
| 2014-06-10 | $36.94 | $37.03 | 49,800 |
| 2014-06-09 | $37.76 | $37.86 | 41,400 |
| 2014-06-06 | $38.05 | $38.15 | 89,800 |
| 2014-06-05 | $38.38 | $38.48 | 89,200 |
| 2014-06-04 | $38.31 | $38.41 | 64,600 |
| 2014-06-03 | $37.42 | $37.51 | 72,000 |
| 2014-06-02 | $37.03 | $37.12 | 36,000 |
| 2014-05-30 | $36.42 | $36.51 | 37,800 |
| 2014-05-29 | $36.03 | $36.12 | 77,800 |
| 2014-05-28 | $35.35 | $35.44 | 36,400 |
| 2014-05-27 | $35.24 | $35.34 | 38,000 |
| 2014-05-23 | $34.67 | $34.75 | 75,000 |
| 2014-05-22 | $34.51 | $34.60 | 47,000 |
| 2014-05-21 | $34.30 | $34.39 | 52,400 |
| 2014-05-20 | $33.43 | $33.52 | 90,600 |
| 2014-05-19 | $33.90 | $33.98 | 111,800 |
| 2014-05-16 | $34.25 | $34.34 | 26,400 |
| 2014-05-15 | $34.75 | $34.84 | 271,800 |
| 2014-05-14 | $35.04 | $35.13 | 21,200 |
| 2014-05-13 | $35.78 | $35.87 | 32,800 |
| 2014-05-12 | $35.63 | $35.72 | 49,400 |
| 2014-05-09 | $35.65 | $35.74 | 18,200 |
| 2014-05-08 | $36.17 | $36.27 | 63,000 |
| 2014-05-07 | $36.92 | $37.02 | 101,800 |
| 2014-05-06 | $38.17 | $38.27 | 24,000 |
| 2014-05-05 | $38.40 | $38.49 | 15,600 |
| 2014-05-02 | $38.35 | $38.44 | 47,200 |
| 2014-05-01 | $37.77 | $37.87 | 37,800 |
| 2014-04-30 | $37.27 | $37.37 | 14,000 |
| 2014-04-29 | $37.87 | $37.97 | 42,800 |
| 2014-04-28 | $36.75 | $36.84 | 19,200 |
| 2014-04-25 | $37.15 | $37.25 | 15,600 |
| 2014-04-24 | $37.58 | $37.67 | 44,000 |
| 2014-04-23 | $38.17 | $38.26 | 21,800 |
| 2014-04-22 | $37.86 | $37.96 | 33,400 |
| 2014-04-21 | $38.20 | $38.30 | 51,600 |
| 2014-04-17 | $37.67 | $37.76 | 91,400 |
| 2014-04-16 | $37.97 | $38.06 | 85,800 |
| 2014-04-15 | $34.38 | $34.46 | 20,600 |
| 2014-04-14 | $33.62 | $33.71 | 28,200 |
| 2014-04-11 | $33.46 | $33.55 | 29,200 |
| 2014-04-10 | $34.77 | $34.86 | 25,400 |
| 2014-04-09 | $36.47 | $36.57 | 48,600 |
| 2014-04-08 | $35.55 | $35.64 | 76,000 |
| 2014-04-07 | $35.90 | $35.99 | 32,000 |
| 2014-04-04 | $37.30 | $37.40 | 26,800 |
| 2014-04-03 | $38.55 | $38.65 | 12,200 |
| 2014-04-02 | $39.25 | $39.35 | 9,800 |
| 2014-04-01 | $38.70 | $38.80 | 25,200 |
| 2014-03-31 | $38.03 | $38.12 | 34,200 |
| 2014-03-28 | $37.75 | $37.85 | 19,600 |
| 2014-03-27 | $38.06 | $38.16 | 18,400 |
| 2014-03-26 | $38.40 | $38.40 | 44,200 |
| 2014-03-25 | $39.30 | $39.30 | 83,600 |
| 2014-03-24 | $40.42 | $40.42 | 41,600 |
| 2014-03-21 | $40.50 | $40.50 | 15,600 |
| 2014-03-20 | $40.61 | $40.61 | 25,400 |
| 2014-03-19 | $41.08 | $41.07 | 85,800 |
| 2014-03-18 | $41.88 | $41.89 | 83,800 |
| 2014-03-17 | $41.33 | $41.32 | 115,600 |
| 2014-03-14 | $39.14 | $39.14 | 42,400 |
| 2014-03-13 | $38.56 | $38.55 | 50,000 |
| 2014-03-12 | $38.32 | $38.32 | 33,000 |
| 2014-03-11 | $39.26 | $39.26 | 30,400 |
| 2014-03-10 | $38.72 | $38.72 | 43,400 |
| 2014-03-07 | $39.01 | $39.01 | 29,400 |
| 2014-03-06 | $38.97 | $38.97 | 27,200 |
| 2014-03-05 | $37.17 | $37.18 | 7,400 |
| 2014-03-04 | $37.22 | $37.22 | 23,200 |
| 2014-03-03 | $36.30 | $36.30 | 34,600 |
| 2014-02-28 | $37.78 | $37.78 | 22,000 |
| 2014-02-27 | $38.67 | $38.67 | 15,800 |
| 2014-02-26 | $39.06 | $39.06 | 6,800 |
| 2014-02-25 | $39.31 | $39.31 | 23,000 |
| 2014-02-24 | $38.33 | $38.33 | 28,600 |
| 2014-02-21 | $38.01 | $38.01 | 11,800 |
| 2014-02-20 | $37.25 | $37.25 | 34,200 |
| 2014-02-19 | $37.46 | $37.45 | 34,000 |
| 2014-02-18 | $38.25 | $38.25 | 37,400 |
| 2014-02-14 | $37.13 | $37.14 | 12,600 |
| 2014-02-13 | $37.38 | $37.38 | 53,200 |
| 2014-02-12 | $38.76 | $38.76 | 19,000 |
| 2014-02-11 | $38.65 | $38.65 | 19,200 |
| 2014-02-10 | $37.84 | $37.84 | 15,600 |
| 2014-02-07 | $36.76 | $36.75 | 25,200 |
| 2014-02-06 | $36.67 | $36.67 | 19,200 |
| 2014-02-05 | $35.74 | $35.74 | 47,400 |
| 2014-02-04 | $36.15 | $36.15 | 42,000 |
| 2014-02-03 | $33.97 | $33.97 | 129,200 |
| 2014-01-31 | $36.40 | $36.40 | 57,600 |
| 2014-01-30 | $37.70 | $37.70 | 20,000 |
| 2014-01-29 | $36.85 | $36.85 | 74,600 |
| 2014-01-28 | $38.94 | $38.94 | 28,400 |
| 2014-01-27 | $39.75 | $39.75 | 17,400 |
| 2014-01-24 | $39.10 | $39.09 | 54,000 |
| 2014-01-23 | $40.44 | $40.44 | 74,600 |
| 2014-01-22 | $42.56 | $42.57 | 30,400 |
| 2014-01-21 | $42.51 | $42.51 | 28,800 |
| 2014-01-17 | $42.68 | $42.68 | 25,400 |
| 2014-01-16 | $43.04 | $43.04 | 28,400 |
| 2014-01-15 | $42.72 | $42.72 | 79,600 |
| 2014-01-14 | $42.63 | $42.63 | 39,000 |
| 2014-01-13 | $42.38 | $42.37 | 40,200 |
| 2014-01-10 | $42.99 | $43.00 | 22,200 |
| 2014-01-09 | $42.45 | $42.45 | 21,200 |
| 2014-01-08 | $42.72 | $42.72 | 24,400 |
| 2014-01-07 | $43.00 | $43.00 | 16,200 |
| 2014-01-06 | $42.58 | $42.58 | 28,400 |
| 2014-01-03 | $43.31 | $43.31 | 23,000 |
| 2014-01-02 | $43.00 | $43.00 | 14,000 |