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
- 1992-12-07 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 | $32.88 | $36.42 | 1,983 |
| 2014-12-30 | $32.76 | $36.29 | 950 |
| 2014-12-29 | $32.76 | $36.29 | 233 |
| 2014-12-26 | $32.64 | $36.16 | 758 |
| 2014-12-24 | $33.12 | $36.69 | 100 |
| 2014-12-23 | $33.60 | $37.22 | 3,942 |
| 2014-12-22 | $33.00 | $36.55 | 900 |
| 2014-12-19 | $32.40 | $35.89 | 2,392 |
| 2014-12-18 | $31.80 | $35.23 | 3,333 |
| 2014-12-17 | $32.76 | $36.29 | 2,008 |
| 2014-12-16 | $31.80 | $35.23 | 1,675 |
| 2014-12-15 | $32.88 | $36.42 | 308 |
| 2014-12-12 | $34.56 | $38.28 | 14,908 |
| 2014-12-11 | $33.36 | $36.95 | 1,875 |
| 2014-12-10 | $34.20 | $37.88 | 1,292 |
| 2014-12-09 | $33.72 | $37.35 | 708 |
| 2014-12-08 | $33.60 | $37.22 | 633 |
| 2014-12-05 | $33.36 | $36.95 | 958 |
| 2014-12-04 | $33.36 | $36.95 | 475 |
| 2014-12-03 | $33.60 | $37.22 | 1,858 |
| 2014-12-02 | $33.84 | $37.48 | 3,517 |
| 2014-12-01 | $33.48 | $37.09 | 1,308 |
| 2014-11-28 | $33.60 | $37.22 | 825 |
| 2014-11-26 | $34.68 | $38.42 | 1,375 |
| 2014-11-25 | $34.68 | $38.42 | 425 |
| 2014-11-24 | $35.16 | $38.95 | 1,133 |
| 2014-11-21 | $34.20 | $37.88 | 1,117 |
| 2014-11-20 | $34.92 | $38.68 | 1,450 |
| 2014-11-19 | $35.52 | $39.35 | 392 |
| 2014-11-18 | $35.04 | $38.81 | 1,358 |
| 2014-11-17 | $35.16 | $38.95 | 1,483 |
| 2014-11-14 | $34.80 | $38.55 | 1,208 |
| 2014-11-13 | $34.80 | $38.55 | 1,692 |
| 2014-11-12 | $34.56 | $38.28 | 0 |
| 2014-11-11 | $34.56 | $38.28 | 225 |
| 2014-11-10 | $34.32 | $38.02 | 600 |
| 2014-11-07 | $34.68 | $38.42 | 225 |
| 2014-11-06 | $34.80 | $38.55 | 1,967 |
| 2014-11-05 | $34.20 | $37.88 | 775 |
| 2014-11-04 | $33.72 | $37.35 | 275 |
| 2014-11-03 | $34.80 | $38.55 | 308 |
| 2014-10-31 | $34.80 | $38.55 | 3,275 |
| 2014-10-30 | $34.80 | $38.55 | 4,133 |
| 2014-10-29 | $33.72 | $37.35 | 675 |
| 2014-10-28 | $33.84 | $37.48 | 1,067 |
| 2014-10-27 | $33.00 | $36.55 | 67 |
| 2014-10-24 | $33.36 | $36.95 | 2,717 |
| 2014-10-23 | $33.24 | $36.82 | 1,550 |
| 2014-10-22 | $33.48 | $37.09 | 658 |
| 2014-10-21 | $33.00 | $36.55 | 675 |
| 2014-10-20 | $33.84 | $37.48 | 2,192 |
| 2014-10-17 | $33.72 | $37.35 | 1,483 |
| 2014-10-16 | $33.48 | $37.09 | 1,292 |
| 2014-10-15 | $33.00 | $36.55 | 1,175 |
| 2014-10-14 | $32.88 | $36.42 | 1,783 |
| 2014-10-13 | $33.12 | $36.69 | 2,508 |
| 2014-10-10 | $33.48 | $37.09 | 2,000 |
| 2014-10-09 | $33.60 | $37.22 | 1,350 |
| 2014-10-08 | $33.72 | $37.35 | 2,808 |
| 2014-10-07 | $34.44 | $38.15 | 2,317 |
| 2014-10-06 | $34.92 | $38.68 | 5,292 |
| 2014-10-03 | $33.60 | $37.22 | 1,742 |
| 2014-10-02 | $33.36 | $36.95 | 2,333 |
| 2014-10-01 | $33.12 | $36.69 | 983 |
| 2014-09-30 | $33.72 | $37.35 | 683 |
| 2014-09-29 | $33.48 | $37.09 | 767 |
| 2014-09-26 | $33.24 | $36.82 | 1,225 |
| 2014-09-25 | $33.24 | $36.82 | 1,450 |
| 2014-09-24 | $33.60 | $37.22 | 1,183 |
| 2014-09-23 | $33.72 | $37.35 | 1,058 |
| 2014-09-22 | $33.96 | $37.62 | 1,183 |
| 2014-09-19 | $34.56 | $38.28 | 4,017 |
| 2014-09-18 | $33.96 | $37.62 | 2,467 |
| 2014-09-17 | $33.96 | $37.62 | 300 |
| 2014-09-16 | $33.84 | $37.48 | 2,408 |
| 2014-09-15 | $33.84 | $37.48 | 2,125 |
| 2014-09-12 | $34.08 | $37.75 | 1,900 |
| 2014-09-11 | $33.60 | $37.22 | 1,367 |
| 2014-09-10 | $33.24 | $36.82 | 1,700 |
| 2014-09-09 | $33.60 | $37.22 | 2,617 |
| 2014-09-08 | $33.36 | $36.95 | 2,933 |
| 2014-09-05 | $33.24 | $36.82 | 3,050 |
| 2014-09-04 | $32.88 | $36.42 | 1,908 |
| 2014-09-03 | $32.64 | $36.16 | 1,158 |
| 2014-09-02 | $31.80 | $35.23 | 2,450 |
| 2014-08-29 | $32.64 | $36.16 | 1,858 |
| 2014-08-28 | $32.64 | $36.16 | 1,192 |
| 2014-08-27 | $33.24 | $36.82 | 1,625 |
| 2014-08-26 | $33.12 | $36.69 | 692 |
| 2014-08-25 | $33.24 | $36.82 | 7,292 |
| 2014-08-22 | $31.44 | $34.83 | 2,458 |
| 2014-08-21 | $31.08 | $34.43 | 133 |
| 2014-08-20 | $31.08 | $34.43 | 817 |
| 2014-08-19 | $31.08 | $34.43 | 1,808 |
| 2014-08-18 | $30.72 | $34.03 | 9,250 |
| 2014-08-15 | $30.96 | $34.29 | 4,292 |
| 2014-08-14 | $30.96 | $34.29 | 1,900 |
| 2014-08-13 | $30.72 | $34.03 | 2,092 |
| 2014-08-12 | $31.08 | $34.43 | 850 |
| 2014-08-11 | $30.84 | $34.16 | 650 |
| 2014-08-08 | $30.48 | $33.76 | 2,233 |
| 2014-08-07 | $30.96 | $34.29 | 442 |
| 2014-08-06 | $30.72 | $34.03 | 475 |
| 2014-08-05 | $30.24 | $33.50 | 2,267 |
| 2014-08-04 | $30.72 | $34.03 | 1,492 |
| 2014-08-01 | $31.08 | $34.43 | 992 |
| 2014-07-31 | $31.08 | $34.43 | 817 |
| 2014-07-30 | $31.68 | $35.09 | 1,633 |
| 2014-07-29 | $31.32 | $34.69 | 2,658 |
| 2014-07-28 | $30.96 | $34.29 | 3,025 |
| 2014-07-25 | $30.72 | $34.03 | 1,108 |
| 2014-07-24 | $30.84 | $34.16 | 5,608 |
| 2014-07-23 | $31.08 | $34.43 | 10,208 |
| 2014-07-22 | $31.20 | $34.56 | 18,567 |
| 2014-07-21 | $29.52 | $32.70 | 6,350 |
| 2014-07-18 | $29.04 | $32.17 | 3,717 |
| 2014-07-17 | $28.80 | $31.90 | 2,167 |
| 2014-07-16 | $29.16 | $32.30 | 13,692 |
| 2014-07-15 | $29.64 | $32.83 | 19,683 |
| 2014-07-14 | $32.76 | $36.29 | 1,825 |
| 2014-07-11 | $33.00 | $36.55 | 258 |
| 2014-07-10 | $33.12 | $36.69 | 1,033 |
| 2014-07-09 | $33.84 | $37.48 | 500 |
| 2014-07-08 | $33.48 | $37.09 | 242 |
| 2014-07-07 | $33.96 | $37.62 | 2,967 |
| 2014-07-03 | $35.16 | $38.95 | 800 |
| 2014-07-02 | $34.68 | $38.42 | 4,508 |
| 2014-07-01 | $33.00 | $36.55 | 3,742 |
| 2014-06-30 | $32.16 | $35.62 | 19,108 |
| 2014-06-27 | $31.32 | $34.69 | 6,575 |
| 2014-06-26 | $30.84 | $34.16 | 2,708 |
| 2014-06-25 | $31.32 | $34.69 | 983 |
| 2014-06-24 | $31.80 | $35.23 | 1,083 |
| 2014-06-23 | $32.04 | $35.49 | 1,208 |
| 2014-06-20 | $32.40 | $35.89 | 3,633 |
| 2014-06-19 | $32.40 | $35.89 | 8,942 |
| 2014-06-18 | $32.04 | $35.49 | 483 |
| 2014-06-17 | $32.04 | $35.49 | 2,083 |
| 2014-06-16 | $32.28 | $35.76 | 775 |
| 2014-06-13 | $32.28 | $35.76 | 3,742 |
| 2014-06-12 | $33.00 | $36.55 | 5,067 |
| 2014-06-11 | $32.64 | $36.16 | 5,075 |
| 2014-06-10 | $31.80 | $35.23 | 4,658 |
| 2014-06-09 | $31.44 | $34.83 | 9,733 |
| 2014-06-06 | $31.20 | $34.56 | 358 |
| 2014-06-05 | $31.20 | $34.56 | 1,525 |
| 2014-06-04 | $31.44 | $34.83 | 1,142 |
| 2014-06-03 | $31.56 | $34.96 | 2,667 |
| 2014-06-02 | $31.68 | $35.09 | 2,083 |
| 2014-05-30 | $32.28 | $35.76 | 925 |
| 2014-05-29 | $32.40 | $35.89 | 183 |
| 2014-05-28 | $32.28 | $35.76 | 642 |
| 2014-05-27 | $31.92 | $35.36 | 3,117 |
| 2014-05-23 | $33.48 | $37.09 | 783 |
| 2014-05-22 | $31.92 | $35.36 | 6,583 |
| 2014-05-21 | $32.16 | $35.62 | 967 |
| 2014-05-20 | $31.56 | $34.96 | 2,825 |
| 2014-05-19 | $31.92 | $35.36 | 3,950 |
| 2014-05-16 | $31.92 | $35.36 | 725 |
| 2014-05-15 | $31.20 | $34.56 | 5,308 |
| 2014-05-14 | $31.68 | $35.09 | 4,433 |
| 2014-05-13 | $32.64 | $36.16 | 1,433 |
| 2014-05-12 | $32.04 | $35.49 | 1,558 |
| 2014-05-09 | $33.24 | $36.82 | 1,600 |
| 2014-05-08 | $33.48 | $37.09 | 1,433 |
| 2014-05-07 | $33.84 | $37.48 | 367 |
| 2014-05-06 | $33.60 | $37.22 | 3,033 |
| 2014-05-05 | $34.56 | $38.28 | 3,733 |
| 2014-05-02 | $34.08 | $37.75 | 1,742 |
| 2014-05-01 | $34.20 | $37.88 | 4,192 |
| 2014-04-30 | $35.64 | $39.48 | 2,967 |
| 2014-04-29 | $34.20 | $37.88 | 875 |
| 2014-04-28 | $34.32 | $38.02 | 442 |
| 2014-04-25 | $34.80 | $38.55 | 742 |
| 2014-04-24 | $35.52 | $39.35 | 1,925 |
| 2014-04-23 | $35.64 | $39.48 | 567 |
| 2014-04-22 | $35.52 | $39.35 | 1,633 |
| 2014-04-21 | $33.72 | $37.35 | 875 |
| 2014-04-17 | $33.36 | $36.95 | 2,333 |
| 2014-04-16 | $32.40 | $35.89 | 1,967 |
| 2014-04-15 | $31.08 | $34.43 | 22,467 |
| 2014-04-14 | $31.92 | $35.36 | 11,167 |
| 2014-04-11 | $32.04 | $35.49 | 9,642 |
| 2014-04-10 | $33.00 | $36.55 | 5,358 |
| 2014-04-09 | $34.56 | $38.28 | 2,358 |
| 2014-04-08 | $35.40 | $39.21 | 2,325 |
| 2014-04-07 | $35.40 | $39.21 | 16,225 |
| 2014-04-04 | $36.00 | $39.88 | 11,800 |
| 2014-04-03 | $35.52 | $39.35 | 7,225 |
| 2014-04-02 | $35.40 | $39.21 | 23,058 |
| 2014-04-01 | $32.76 | $36.29 | 1,275 |
| 2014-03-31 | $32.88 | $36.42 | 1,433 |
| 2014-03-28 | $32.64 | $36.16 | 3,217 |
| 2014-03-27 | $33.48 | $37.09 | 1,867 |
| 2014-03-26 | $33.72 | $37.35 | 1,117 |
| 2014-03-25 | $33.96 | $37.62 | 2,567 |
| 2014-03-24 | $33.84 | $37.48 | 692 |
| 2014-03-21 | $34.80 | $38.55 | 1,458 |
| 2014-03-20 | $36.00 | $39.88 | 400 |
| 2014-03-19 | $35.52 | $39.35 | 2,650 |
| 2014-03-18 | $34.92 | $38.68 | 1,383 |
| 2014-03-17 | $34.08 | $37.75 | 1,958 |
| 2014-03-14 | $34.32 | $38.02 | 2,642 |
| 2014-03-13 | $34.08 | $37.75 | 3,850 |
| 2014-03-12 | $34.32 | $38.02 | 3,050 |
| 2014-03-11 | $34.20 | $37.88 | 5,792 |
| 2014-03-10 | $35.40 | $39.21 | 1,842 |
| 2014-03-07 | $35.52 | $39.35 | 1,558 |
| 2014-03-06 | $35.52 | $39.35 | 3,700 |
| 2014-03-05 | $35.04 | $38.81 | 3,900 |
| 2014-03-04 | $35.76 | $39.61 | 1,317 |
| 2014-03-03 | $35.76 | $39.61 | 1,392 |
| 2014-02-28 | $36.24 | $40.14 | 3,992 |
| 2014-02-27 | $36.24 | $40.14 | 7,492 |
| 2014-02-26 | $36.60 | $40.54 | 4,983 |
| 2014-02-25 | $36.48 | $40.41 | 11,475 |
| 2014-02-24 | $36.60 | $40.54 | 1,425 |
| 2014-02-21 | $36.96 | $40.94 | 1,758 |
| 2014-02-20 | $37.68 | $41.74 | 3,242 |
| 2014-02-19 | $37.80 | $41.87 | 1,475 |
| 2014-02-18 | $37.56 | $41.61 | 4,258 |
| 2014-02-14 | $38.40 | $42.54 | 1,983 |
| 2014-02-13 | $38.40 | $42.54 | 5,408 |
| 2014-02-12 | $37.80 | $41.87 | 5,508 |
| 2014-02-11 | $37.20 | $41.21 | 3,100 |
| 2014-02-10 | $37.80 | $41.87 | 6,117 |
| 2014-02-07 | $37.32 | $41.34 | 1,025 |
| 2014-02-06 | $37.32 | $41.34 | 1,508 |
| 2014-02-05 | $37.20 | $41.21 | 8,900 |
| 2014-02-04 | $39.00 | $43.20 | 13,758 |
| 2014-02-03 | $44.88 | $49.71 | 1,600 |
| 2014-01-31 | $45.60 | $50.51 | 542 |
| 2014-01-30 | $45.96 | $50.91 | 3,200 |
| 2014-01-29 | $46.32 | $51.31 | 3,467 |
| 2014-01-28 | $45.84 | $50.78 | 2,633 |
| 2014-01-27 | $45.84 | $50.78 | 3,558 |
| 2014-01-24 | $46.68 | $51.71 | 2,658 |
| 2014-01-23 | $46.44 | $51.44 | 950 |
| 2014-01-22 | $45.96 | $50.91 | 10,942 |
| 2014-01-21 | $45.96 | $50.91 | 1,775 |
| 2014-01-17 | $45.96 | $50.91 | 542 |
| 2014-01-16 | $45.72 | $50.64 | 283 |
| 2014-01-15 | $45.84 | $50.78 | 467 |
| 2014-01-14 | $45.72 | $50.64 | 408 |
| 2014-01-13 | $45.72 | $50.64 | 3,992 |
| 2014-01-10 | $45.72 | $50.64 | 1,192 |
| 2014-01-09 | $45.60 | $50.51 | 10,108 |
| 2014-01-08 | $45.60 | $50.51 | 842 |
| 2014-01-07 | $45.60 | $50.51 | 792 |
| 2014-01-06 | $45.96 | $50.91 | 2,567 |
| 2014-01-03 | $46.20 | $51.18 | 4,900 |
| 2014-01-02 | $45.48 | $50.38 | 617 |