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
- 2006-02-27 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 | $101.38 | $122.76 | 100 |
| 2014-12-30 | $93.05 | $112.67 | 300 |
| 2014-12-29 | $92.25 | $111.70 | 700 |
| 2014-12-26 | $87.84 | $106.36 | 0 |
| 2014-12-24 | $93.00 | $112.61 | 0 |
| 2014-12-23 | $93.00 | $112.61 | 200 |
| 2014-12-22 | $92.00 | $111.40 | 0 |
| 2014-12-19 | $92.00 | $111.40 | 200 |
| 2014-12-18 | $95.18 | $115.25 | 500 |
| 2014-12-17 | $82.13 | $99.45 | 200 |
| 2014-12-16 | $95.95 | $116.18 | 500 |
| 2014-12-15 | $87.03 | $105.38 | 0 |
| 2014-12-12 | $87.03 | $105.38 | 300 |
| 2014-12-11 | $93.15 | $112.79 | 200 |
| 2014-12-10 | $96.00 | $116.24 | 300 |
| 2014-12-09 | $96.00 | $116.24 | 0 |
| 2014-12-08 | $96.00 | $116.24 | 200 |
| 2014-12-05 | $102.40 | $123.99 | 1,100 |
| 2014-12-04 | $88.90 | $107.64 | 200 |
| 2014-12-03 | $88.90 | $107.64 | 0 |
| 2014-12-02 | $88.90 | $107.64 | 800 |
| 2014-12-01 | $89.00 | $107.77 | 4,100 |
| 2014-11-28 | $81.00 | $98.08 | 0 |
| 2014-11-26 | $81.00 | $98.08 | 900 |
| 2014-11-25 | $87.50 | $105.95 | 1,500 |
| 2014-11-24 | $89.51 | $108.38 | 3,900 |
| 2014-11-21 | $99.82 | $120.42 | 800 |
| 2014-11-20 | $90.47 | $109.14 | 0 |
| 2014-11-19 | $90.47 | $109.14 | 0 |
| 2014-11-18 | $90.47 | $109.14 | 700 |
| 2014-11-17 | $84.75 | $102.24 | 0 |
| 2014-11-14 | $84.75 | $102.24 | 0 |
| 2014-11-13 | $84.75 | $102.24 | 100 |
| 2014-11-12 | $82.87 | $99.97 | 0 |
| 2014-11-11 | $82.87 | $99.97 | 0 |
| 2014-11-10 | $82.87 | $99.97 | 1,300 |
| 2014-11-07 | $80.50 | $97.11 | 400 |
| 2014-11-06 | $80.12 | $96.65 | 300 |
| 2014-11-05 | $78.14 | $94.26 | 100 |
| 2014-11-04 | $81.22 | $97.98 | 600 |
| 2014-11-03 | $76.34 | $92.09 | 700 |
| 2014-10-31 | $78.69 | $94.93 | 400 |
| 2014-10-30 | $76.74 | $92.58 | 200 |
| 2014-10-29 | $76.57 | $92.37 | 4,600 |
| 2014-10-28 | $74.11 | $89.40 | 400 |
| 2014-10-27 | $72.71 | $87.71 | 0 |
| 2014-10-24 | $72.71 | $87.71 | 0 |
| 2014-10-23 | $72.71 | $87.71 | 0 |
| 2014-10-22 | $72.71 | $87.71 | 0 |
| 2014-10-21 | $72.71 | $87.71 | 400 |
| 2014-10-20 | $70.60 | $85.17 | 0 |
| 2014-10-17 | $70.60 | $85.17 | 100 |
| 2014-10-16 | $68.85 | $83.06 | 400 |
| 2014-10-15 | $69.39 | $83.71 | 900 |
| 2014-10-14 | $73.56 | $88.74 | 0 |
| 2014-10-13 | $73.56 | $88.74 | 300 |
| 2014-10-10 | $74.63 | $90.03 | 0 |
| 2014-10-09 | $74.63 | $90.03 | 0 |
| 2014-10-08 | $74.63 | $90.03 | 0 |
| 2014-10-07 | $74.63 | $90.03 | 0 |
| 2014-10-06 | $74.63 | $90.03 | 200 |
| 2014-10-03 | $75.07 | $90.56 | 500 |
| 2014-10-02 | $73.25 | $88.37 | 900 |
| 2014-10-01 | $72.78 | $87.80 | 500 |
| 2014-09-30 | $74.68 | $90.09 | 500 |
| 2014-09-29 | $74.43 | $89.79 | 400 |
| 2014-09-26 | $74.36 | $89.70 | 700 |
| 2014-09-25 | $75.98 | $91.66 | 4,800 |
| 2014-09-24 | $76.80 | $92.65 | 6,200 |
| 2014-09-23 | $75.51 | $91.09 | 18,100 |
| 2014-09-22 | $76.83 | $92.68 | 15,500 |
| 2014-09-19 | $77.20 | $93.13 | 0 |
| 2014-09-18 | $77.20 | $93.13 | 0 |
| 2014-09-17 | $77.20 | $93.13 | 14,700 |
| 2014-09-16 | $77.45 | $93.43 | 200 |
| 2014-09-15 | $76.50 | $92.29 | 1,300 |
| 2014-09-12 | $71.87 | $86.70 | 200 |
| 2014-09-11 | $70.59 | $85.16 | 0 |
| 2014-09-10 | $70.59 | $85.16 | 0 |
| 2014-09-09 | $70.59 | $85.16 | 100 |
| 2014-09-08 | $72.43 | $87.38 | 0 |
| 2014-09-05 | $72.43 | $87.38 | 200 |
| 2014-09-04 | $73.91 | $89.16 | 0 |
| 2014-09-03 | $73.91 | $89.16 | 0 |
| 2014-09-02 | $73.91 | $89.16 | 0 |
| 2014-08-29 | $73.91 | $89.16 | 0 |
| 2014-08-28 | $73.91 | $89.16 | 200 |
| 2014-08-27 | $75.56 | $91.15 | 0 |
| 2014-08-26 | $75.56 | $90.71 | 0 |
| 2014-08-25 | $75.56 | $90.71 | 0 |
| 2014-08-22 | $75.56 | $90.71 | 0 |
| 2014-08-21 | $75.56 | $90.71 | 0 |
| 2014-08-20 | $75.56 | $90.71 | 0 |
| 2014-08-19 | $75.56 | $90.71 | 100 |
| 2014-08-18 | $74.69 | $89.66 | 0 |
| 2014-08-15 | $74.69 | $89.66 | 0 |
| 2014-08-14 | $74.69 | $89.66 | 200 |
| 2014-08-13 | $71.50 | $85.83 | 0 |
| 2014-08-12 | $71.50 | $85.83 | 0 |
| 2014-08-11 | $71.50 | $85.83 | 0 |
| 2014-08-08 | $71.50 | $85.83 | 0 |
| 2014-08-07 | $71.50 | $85.83 | 0 |
| 2014-08-06 | $71.50 | $85.83 | 800 |
| 2014-08-05 | $68.25 | $81.93 | 0 |
| 2014-08-04 | $68.25 | $81.93 | 0 |
| 2014-08-01 | $68.25 | $81.93 | 200 |
| 2014-07-31 | $67.69 | $81.26 | 1,000 |
| 2014-07-30 | $71.49 | $85.82 | 0 |
| 2014-07-29 | $71.49 | $85.82 | 0 |
| 2014-07-28 | $71.49 | $85.82 | 200 |
| 2014-07-25 | $72.89 | $87.50 | 0 |
| 2014-07-24 | $72.89 | $87.50 | 100 |
| 2014-07-23 | $73.00 | $87.63 | 0 |
| 2014-07-22 | $73.00 | $87.63 | 0 |
| 2014-07-21 | $73.00 | $87.63 | 0 |
| 2014-07-18 | $73.00 | $87.63 | 0 |
| 2014-07-17 | $73.00 | $87.63 | 0 |
| 2014-07-16 | $73.00 | $87.63 | 0 |
| 2014-07-15 | $73.00 | $87.63 | 0 |
| 2014-07-14 | $73.00 | $87.63 | 0 |
| 2014-07-11 | $73.00 | $87.63 | 0 |
| 2014-07-10 | $73.00 | $87.63 | 0 |
| 2014-07-09 | $73.00 | $87.63 | 0 |
| 2014-07-08 | $73.00 | $87.63 | 0 |
| 2014-07-07 | $73.00 | $87.63 | 600 |
| 2014-07-03 | $74.58 | $89.53 | 200 |
| 2014-07-02 | $74.58 | $89.53 | 1,400 |
| 2014-07-01 | $75.32 | $90.42 | 0 |
| 2014-06-30 | $75.32 | $90.42 | 500 |
| 2014-06-27 | $73.40 | $88.11 | 0 |
| 2014-06-26 | $73.40 | $88.11 | 0 |
| 2014-06-25 | $73.40 | $88.11 | 0 |
| 2014-06-24 | $73.40 | $88.11 | 400 |
| 2014-06-23 | $74.00 | $88.83 | 300 |
| 2014-06-20 | $75.12 | $90.18 | 200 |
| 2014-06-19 | $73.06 | $87.71 | 100 |
| 2014-06-18 | $72.45 | $86.97 | 200 |
| 2014-06-17 | $71.17 | $85.44 | 0 |
| 2014-06-16 | $71.17 | $85.44 | 100 |
| 2014-06-13 | $71.30 | $85.59 | 300 |
| 2014-06-12 | $72.20 | $86.67 | 900 |
| 2014-06-11 | $71.20 | $85.47 | 0 |
| 2014-06-10 | $71.20 | $85.47 | 1,300 |
| 2014-06-09 | $65.70 | $78.87 | 0 |
| 2014-06-06 | $65.70 | $78.87 | 0 |
| 2014-06-05 | $65.70 | $78.87 | 0 |
| 2014-06-04 | $65.70 | $78.87 | 0 |
| 2014-06-03 | $65.70 | $78.87 | 0 |
| 2014-06-02 | $65.70 | $78.87 | 0 |
| 2014-05-30 | $65.70 | $78.87 | 0 |
| 2014-05-29 | $65.70 | $78.87 | 900 |
| 2014-05-28 | $64.53 | $77.47 | 0 |
| 2014-05-27 | $64.53 | $77.02 | 100 |
| 2014-05-23 | $64.39 | $76.85 | 500 |
| 2014-05-22 | $64.64 | $77.15 | 0 |
| 2014-05-21 | $64.64 | $77.15 | 200 |
| 2014-05-20 | $64.73 | $77.26 | 0 |
| 2014-05-19 | $64.73 | $77.26 | 0 |
| 2014-05-16 | $64.73 | $77.26 | 1,000 |
| 2014-05-15 | $64.52 | $77.01 | 0 |
| 2014-05-14 | $64.52 | $77.01 | 0 |
| 2014-05-13 | $64.52 | $77.01 | 1,200 |
| 2014-05-12 | $64.00 | $76.39 | 400 |
| 2014-05-09 | $61.81 | $73.77 | 0 |
| 2014-05-08 | $61.81 | $73.77 | 0 |
| 2014-05-07 | $61.81 | $73.77 | 700 |
| 2014-05-06 | $60.70 | $72.45 | 500 |
| 2014-05-05 | $60.19 | $71.84 | 0 |
| 2014-05-02 | $60.19 | $71.84 | 0 |
| 2014-05-01 | $60.19 | $71.84 | 100 |
| 2014-04-30 | $59.90 | $71.49 | 300 |
| 2014-04-29 | $59.03 | $70.46 | 0 |
| 2014-04-28 | $59.03 | $70.46 | 0 |
| 2014-04-25 | $59.03 | $70.46 | 0 |
| 2014-04-24 | $59.03 | $70.46 | 200 |
| 2014-04-23 | $58.03 | $69.26 | 0 |
| 2014-04-22 | $58.03 | $69.26 | 0 |
| 2014-04-21 | $58.03 | $69.26 | 0 |
| 2014-04-17 | $58.03 | $69.26 | 0 |
| 2014-04-16 | $58.03 | $69.26 | 100 |
| 2014-04-15 | $57.68 | $68.85 | 0 |
| 2014-04-14 | $57.68 | $68.85 | 0 |
| 2014-04-11 | $57.68 | $68.85 | 200 |
| 2014-04-10 | $59.50 | $71.02 | 0 |
| 2014-04-09 | $59.50 | $71.02 | 0 |
| 2014-04-08 | $59.50 | $71.02 | 0 |
| 2014-04-07 | $59.50 | $71.02 | 100 |
| 2014-04-04 | $59.90 | $71.49 | 900 |
| 2014-04-03 | $59.32 | $70.80 | 500 |
| 2014-04-02 | $58.25 | $69.53 | 0 |
| 2014-04-01 | $58.25 | $69.53 | 0 |
| 2014-03-31 | $58.25 | $69.53 | 0 |
| 2014-03-28 | $58.25 | $69.53 | 0 |
| 2014-03-27 | $58.25 | $69.53 | 0 |
| 2014-03-26 | $58.25 | $69.53 | 0 |
| 2014-03-25 | $58.25 | $69.53 | 0 |
| 2014-03-24 | $58.25 | $69.53 | 0 |
| 2014-03-21 | $58.25 | $69.53 | 0 |
| 2014-03-20 | $58.25 | $69.53 | 0 |
| 2014-03-19 | $58.25 | $69.53 | 0 |
| 2014-03-18 | $58.25 | $69.53 | 100 |
| 2014-03-17 | $57.98 | $69.20 | 0 |
| 2014-03-14 | $57.98 | $69.20 | 300 |
| 2014-03-13 | $57.84 | $69.04 | 0 |
| 2014-03-12 | $57.84 | $69.04 | 0 |
| 2014-03-11 | $57.84 | $69.04 | 0 |
| 2014-03-10 | $57.84 | $69.04 | 0 |
| 2014-03-07 | $57.84 | $69.04 | 0 |
| 2014-03-06 | $57.84 | $69.04 | 100 |
| 2014-03-05 | $57.00 | $68.03 | 0 |
| 2014-03-04 | $57.00 | $68.03 | 100 |
| 2014-03-03 | $56.41 | $67.33 | 200 |
| 2014-02-28 | $56.95 | $67.97 | 0 |
| 2014-02-27 | $56.95 | $67.97 | 0 |
| 2014-02-26 | $56.95 | $67.97 | 0 |
| 2014-02-25 | $56.95 | $67.53 | 0 |
| 2014-02-24 | $56.95 | $67.53 | 100 |
| 2014-02-21 | $56.40 | $66.88 | 0 |
| 2014-02-20 | $56.40 | $66.88 | 0 |
| 2014-02-19 | $56.40 | $66.88 | 100 |
| 2014-02-18 | $55.75 | $66.11 | 100 |
| 2014-02-14 | $54.50 | $64.63 | 0 |
| 2014-02-13 | $54.50 | $64.63 | 100 |
| 2014-02-12 | $53.50 | $63.44 | 100 |
| 2014-02-11 | $53.00 | $62.85 | 100 |
| 2014-02-10 | $52.38 | $62.11 | 400 |
| 2014-02-07 | $52.37 | $62.10 | 200 |
| 2014-02-06 | $51.64 | $61.24 | 0 |
| 2014-02-05 | $51.64 | $61.24 | 0 |
| 2014-02-04 | $51.64 | $61.24 | 0 |
| 2014-02-03 | $51.64 | $61.24 | 800 |
| 2014-01-31 | $53.02 | $62.87 | 100 |
| 2014-01-30 | $54.40 | $64.51 | 0 |
| 2014-01-29 | $54.40 | $64.51 | 0 |
| 2014-01-28 | $54.40 | $64.51 | 0 |
| 2014-01-27 | $54.40 | $64.51 | 200 |
| 2014-01-24 | $55.36 | $65.65 | 0 |
| 2014-01-23 | $55.36 | $65.65 | 0 |
| 2014-01-22 | $55.36 | $65.65 | 0 |
| 2014-01-21 | $55.36 | $65.65 | 100 |
| 2014-01-17 | $56.80 | $67.35 | 0 |
| 2014-01-16 | $56.80 | $67.35 | 0 |
| 2014-01-15 | $56.80 | $67.35 | 0 |
| 2014-01-14 | $56.80 | $67.35 | 200 |
| 2014-01-13 | $56.31 | $66.77 | 700 |
| 2014-01-10 | $55.22 | $65.48 | 0 |
| 2014-01-09 | $55.22 | $65.48 | 400 |
| 2014-01-08 | $55.56 | $65.88 | 0 |
| 2014-01-07 | $55.56 | $65.88 | 0 |
| 2014-01-06 | $55.56 | $65.88 | 0 |
| 2014-01-03 | $55.56 | $65.88 | 0 |
| 2014-01-02 | $55.56 | $65.88 | 200 |