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
- 2008-06-25 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 | $41.48 | $43.05 | 100 |
| 2014-12-30 | $41.16 | $42.72 | 200 |
| 2014-12-29 | $41.92 | $43.51 | 0 |
| 2014-12-26 | $41.92 | $43.51 | 0 |
| 2014-12-24 | $41.92 | $43.51 | 200 |
| 2014-12-23 | $41.77 | $43.35 | 0 |
| 2014-12-22 | $41.77 | $43.35 | 0 |
| 2014-12-19 | $41.77 | $43.35 | 400 |
| 2014-12-18 | $41.40 | $42.97 | 100 |
| 2014-12-17 | $41.28 | $42.84 | 0 |
| 2014-12-16 | $41.28 | $42.84 | 300 |
| 2014-12-15 | $41.54 | $43.11 | 100 |
| 2014-12-12 | $41.62 | $43.20 | 100 |
| 2014-12-11 | $41.93 | $43.52 | 0 |
| 2014-12-10 | $41.93 | $43.52 | 100 |
| 2014-12-09 | $41.85 | $43.43 | 0 |
| 2014-12-08 | $41.85 | $43.43 | 0 |
| 2014-12-05 | $41.85 | $43.43 | 100 |
| 2014-12-04 | $42.03 | $43.62 | 4,000 |
| 2014-12-03 | $42.21 | $43.81 | 0 |
| 2014-12-02 | $42.21 | $43.81 | 400 |
| 2014-12-01 | $42.36 | $43.96 | 1,500 |
| 2014-11-28 | $42.05 | $43.64 | 100 |
| 2014-11-26 | $42.33 | $43.93 | 0 |
| 2014-11-25 | $42.33 | $43.93 | 200 |
| 2014-11-24 | $42.16 | $43.76 | 200 |
| 2014-11-21 | $41.87 | $43.45 | 0 |
| 2014-11-20 | $41.87 | $43.45 | 600 |
| 2014-11-19 | $41.96 | $43.55 | 100 |
| 2014-11-18 | $42.50 | $44.11 | 100 |
| 2014-11-17 | $41.80 | $43.38 | 100 |
| 2014-11-14 | $42.41 | $44.02 | 0 |
| 2014-11-13 | $42.41 | $44.02 | 0 |
| 2014-11-12 | $42.41 | $44.02 | 3,400 |
| 2014-11-11 | $42.50 | $44.11 | 200 |
| 2014-11-10 | $42.53 | $44.14 | 200 |
| 2014-11-07 | $42.40 | $44.00 | 0 |
| 2014-11-06 | $42.40 | $44.00 | 200 |
| 2014-11-05 | $42.91 | $44.53 | 0 |
| 2014-11-04 | $42.91 | $44.53 | 900 |
| 2014-11-03 | $43.80 | $45.46 | 0 |
| 2014-10-31 | $43.80 | $45.46 | 600 |
| 2014-10-30 | $43.13 | $44.76 | 200 |
| 2014-10-29 | $42.89 | $44.51 | 300 |
| 2014-10-28 | $42.88 | $44.50 | 100 |
| 2014-10-27 | $42.06 | $43.65 | 100 |
| 2014-10-24 | $42.01 | $43.60 | 100 |
| 2014-10-23 | $41.90 | $43.49 | 0 |
| 2014-10-22 | $41.90 | $43.49 | 0 |
| 2014-10-21 | $41.90 | $43.49 | 0 |
| 2014-10-20 | $41.90 | $43.49 | 0 |
| 2014-10-17 | $41.90 | $43.49 | 0 |
| 2014-10-16 | $41.90 | $43.49 | 300 |
| 2014-10-15 | $42.06 | $43.65 | 700 |
| 2014-10-14 | $42.35 | $43.95 | 5,200 |
| 2014-10-13 | $42.25 | $43.85 | 300 |
| 2014-10-10 | $42.35 | $43.95 | 200 |
| 2014-10-09 | $42.61 | $44.22 | 100 |
| 2014-10-08 | $43.12 | $44.75 | 100 |
| 2014-10-07 | $42.85 | $44.47 | 700 |
| 2014-10-06 | $42.74 | $44.36 | 1,600 |
| 2014-10-03 | $42.78 | $44.40 | 200 |
| 2014-10-02 | $43.26 | $44.90 | 0 |
| 2014-10-01 | $43.26 | $44.90 | 1,200 |
| 2014-09-30 | $43.30 | $44.94 | 200 |
| 2014-09-29 | $44.03 | $45.70 | 0 |
| 2014-09-26 | $44.03 | $45.70 | 200 |
| 2014-09-25 | $44.82 | $45.66 | 1,800 |
| 2014-09-24 | $44.84 | $45.68 | 0 |
| 2014-09-23 | $44.84 | $45.68 | 0 |
| 2014-09-22 | $44.84 | $45.68 | 0 |
| 2014-09-19 | $44.84 | $45.68 | 22,500 |
| 2014-09-18 | $44.83 | $45.67 | 0 |
| 2014-09-17 | $44.83 | $45.67 | 0 |
| 2014-09-16 | $44.83 | $45.67 | 0 |
| 2014-09-15 | $44.83 | $45.67 | 0 |
| 2014-09-12 | $44.83 | $45.67 | 0 |
| 2014-09-11 | $44.83 | $45.67 | 200 |
| 2014-09-10 | $44.93 | $45.77 | 0 |
| 2014-09-09 | $44.93 | $45.77 | 2,800 |
| 2014-09-08 | $44.70 | $45.53 | 0 |
| 2014-09-05 | $44.70 | $45.53 | 200 |
| 2014-09-04 | $45.60 | $46.45 | 0 |
| 2014-09-03 | $45.60 | $46.45 | 0 |
| 2014-09-02 | $45.60 | $46.45 | 200 |
| 2014-08-29 | $45.55 | $46.40 | 0 |
| 2014-08-28 | $45.55 | $46.40 | 0 |
| 2014-08-27 | $45.55 | $46.40 | 0 |
| 2014-08-26 | $45.55 | $46.40 | 0 |
| 2014-08-25 | $45.55 | $46.40 | 0 |
| 2014-08-22 | $45.55 | $46.40 | 0 |
| 2014-08-21 | $45.55 | $46.40 | 400 |
| 2014-08-20 | $45.33 | $46.18 | 200 |
| 2014-08-19 | $45.74 | $46.59 | 0 |
| 2014-08-18 | $45.74 | $46.59 | 9,600 |
| 2014-08-15 | $45.17 | $46.01 | 0 |
| 2014-08-14 | $45.17 | $46.01 | 0 |
| 2014-08-13 | $45.17 | $46.01 | 600 |
| 2014-08-12 | $45.25 | $46.10 | 0 |
| 2014-08-11 | $45.25 | $46.10 | 100 |
| 2014-08-08 | $44.74 | $45.58 | 4,400 |
| 2014-08-07 | $45.32 | $46.17 | 0 |
| 2014-08-06 | $45.32 | $46.17 | 200 |
| 2014-08-05 | $45.49 | $46.34 | 0 |
| 2014-08-04 | $45.49 | $46.34 | 400 |
| 2014-08-01 | $45.67 | $46.52 | 300 |
| 2014-07-31 | $45.94 | $46.80 | 0 |
| 2014-07-30 | $45.94 | $46.80 | 0 |
| 2014-07-29 | $45.94 | $46.80 | 0 |
| 2014-07-28 | $45.94 | $46.80 | 0 |
| 2014-07-25 | $45.94 | $46.80 | 0 |
| 2014-07-24 | $45.94 | $46.80 | 0 |
| 2014-07-23 | $45.94 | $46.80 | 0 |
| 2014-07-22 | $45.94 | $46.80 | 0 |
| 2014-07-21 | $45.94 | $46.80 | 300 |
| 2014-07-18 | $46.55 | $47.42 | 0 |
| 2014-07-17 | $46.55 | $47.42 | 0 |
| 2014-07-16 | $46.55 | $47.42 | 100 |
| 2014-07-15 | $46.44 | $47.31 | 300 |
| 2014-07-14 | $45.98 | $46.84 | 0 |
| 2014-07-11 | $45.98 | $46.84 | 200 |
| 2014-07-10 | $46.22 | $47.08 | 0 |
| 2014-07-09 | $46.22 | $47.08 | 300 |
| 2014-07-08 | $46.11 | $46.97 | 0 |
| 2014-07-07 | $46.11 | $46.97 | 0 |
| 2014-07-03 | $46.11 | $46.97 | 1,000 |
| 2014-07-02 | $46.64 | $47.51 | 200 |
| 2014-07-01 | $46.58 | $47.45 | 700 |
| 2014-06-30 | $46.23 | $47.09 | 0 |
| 2014-06-27 | $46.23 | $47.09 | 0 |
| 2014-06-26 | $46.23 | $47.09 | 200 |
| 2014-06-25 | $46.26 | $47.12 | 100 |
| 2014-06-24 | $46.35 | $47.22 | 0 |
| 2014-06-23 | $46.35 | $47.22 | 1,000 |
| 2014-06-20 | $47.45 | $48.34 | 200 |
| 2014-06-19 | $47.83 | $48.72 | 100 |
| 2014-06-18 | $47.12 | $48.00 | 1,700 |
| 2014-06-17 | $46.35 | $47.22 | 0 |
| 2014-06-16 | $46.35 | $47.22 | 0 |
| 2014-06-13 | $46.35 | $47.22 | 0 |
| 2014-06-12 | $46.35 | $47.22 | 900 |
| 2014-06-11 | $46.31 | $47.18 | 100 |
| 2014-06-10 | $45.87 | $46.73 | 300 |
| 2014-06-09 | $45.93 | $46.79 | 500 |
| 2014-06-06 | $45.95 | $46.81 | 0 |
| 2014-06-05 | $45.95 | $46.81 | 300 |
| 2014-06-04 | $45.36 | $46.21 | 0 |
| 2014-06-03 | $45.36 | $46.21 | 0 |
| 2014-06-02 | $45.36 | $46.21 | 0 |
| 2014-05-30 | $45.36 | $46.21 | 100 |
| 2014-05-29 | $45.45 | $46.30 | 0 |
| 2014-05-28 | $45.45 | $46.30 | 200 |
| 2014-05-27 | $44.14 | $44.96 | 0 |
| 2014-05-23 | $45.15 | $45.99 | 200 |
| 2014-05-22 | $44.14 | $44.96 | 0 |
| 2014-05-21 | $44.14 | $44.96 | 300 |
| 2014-05-20 | $44.27 | $45.10 | 100 |
| 2014-05-19 | $44.75 | $45.59 | 0 |
| 2014-05-16 | $44.75 | $45.59 | 700 |
| 2014-05-15 | $44.55 | $45.38 | 100 |
| 2014-05-14 | $44.59 | $45.42 | 1,100 |
| 2014-05-13 | $45.55 | $46.40 | 0 |
| 2014-05-12 | $45.55 | $46.40 | 0 |
| 2014-05-09 | $45.55 | $46.40 | 0 |
| 2014-05-08 | $45.55 | $46.40 | 300 |
| 2014-05-07 | $45.61 | $46.46 | 0 |
| 2014-05-06 | $45.61 | $46.46 | 100 |
| 2014-05-05 | $45.43 | $46.28 | 0 |
| 2014-05-02 | $45.43 | $46.28 | 0 |
| 2014-05-01 | $45.43 | $46.28 | 100 |
| 2014-04-30 | $44.84 | $45.68 | 100 |
| 2014-04-29 | $44.22 | $45.05 | 700 |
| 2014-04-28 | $44.12 | $44.94 | 100 |
| 2014-04-25 | $44.35 | $45.18 | 500 |
| 2014-04-24 | $43.94 | $44.76 | 0 |
| 2014-04-23 | $43.94 | $44.76 | 0 |
| 2014-04-22 | $43.94 | $44.76 | 300 |
| 2014-04-21 | $44.54 | $45.37 | 0 |
| 2014-04-17 | $44.54 | $45.37 | 100 |
| 2014-04-16 | $43.50 | $44.31 | 0 |
| 2014-04-15 | $43.50 | $44.31 | 1,100 |
| 2014-04-14 | $43.87 | $44.69 | 300 |
| 2014-04-11 | $44.13 | $44.95 | 0 |
| 2014-04-10 | $44.13 | $44.95 | 1,900 |
| 2014-04-09 | $44.38 | $45.21 | 400 |
| 2014-04-08 | $44.55 | $45.38 | 700 |
| 2014-04-07 | $46.56 | $47.43 | 0 |
| 2014-04-04 | $46.56 | $47.43 | 0 |
| 2014-04-03 | $46.56 | $47.43 | 0 |
| 2014-04-02 | $46.56 | $47.43 | 200 |
| 2014-04-01 | $47.75 | $48.64 | 0 |
| 2014-03-31 | $47.75 | $48.64 | 1,800 |
| 2014-03-28 | $48.04 | $48.94 | 300 |
| 2014-03-27 | $48.10 | $49.00 | 0 |
| 2014-03-26 | $48.10 | $48.10 | 0 |
| 2014-03-25 | $48.10 | $48.10 | 100 |
| 2014-03-24 | $48.19 | $48.19 | 100 |
| 2014-03-21 | $47.66 | $47.66 | 400 |
| 2014-03-20 | $47.63 | $47.63 | 300 |
| 2014-03-19 | $47.60 | $47.60 | 0 |
| 2014-03-18 | $47.60 | $47.60 | 0 |
| 2014-03-17 | $47.60 | $47.60 | 0 |
| 2014-03-14 | $47.60 | $47.60 | 0 |
| 2014-03-13 | $47.60 | $47.60 | 2,200 |
| 2014-03-12 | $47.74 | $47.74 | 0 |
| 2014-03-11 | $47.74 | $47.74 | 0 |
| 2014-03-10 | $47.74 | $47.74 | 100 |
| 2014-03-07 | $47.70 | $47.70 | 0 |
| 2014-03-06 | $47.70 | $47.70 | 200 |
| 2014-03-05 | $47.59 | $47.59 | 600 |
| 2014-03-04 | $47.48 | $47.48 | 300 |
| 2014-03-03 | $47.65 | $47.65 | 0 |
| 2014-02-28 | $47.65 | $47.65 | 0 |
| 2014-02-27 | $47.65 | $47.65 | 200 |
| 2014-02-26 | $47.84 | $47.84 | 0 |
| 2014-02-25 | $47.84 | $47.84 | 100 |
| 2014-02-24 | $47.62 | $47.62 | 200 |
| 2014-02-21 | $46.78 | $46.78 | 0 |
| 2014-02-20 | $46.78 | $46.78 | 500 |
| 2014-02-19 | $45.60 | $45.60 | 0 |
| 2014-02-18 | $45.60 | $45.60 | 0 |
| 2014-02-14 | $45.60 | $45.60 | 0 |
| 2014-02-13 | $45.60 | $45.60 | 0 |
| 2014-02-12 | $45.60 | $45.60 | 0 |
| 2014-02-11 | $45.60 | $45.60 | 400 |
| 2014-02-10 | $45.66 | $45.66 | 500 |
| 2014-02-07 | $45.71 | $45.71 | 400 |
| 2014-02-06 | $45.08 | $45.08 | 200 |
| 2014-02-05 | $47.00 | $47.00 | 1,500 |
| 2014-02-04 | $46.09 | $46.09 | 300 |
| 2014-02-03 | $46.63 | $46.63 | 1,000 |
| 2014-01-31 | $46.65 | $46.65 | 900 |
| 2014-01-30 | $46.79 | $46.79 | 400 |
| 2014-01-29 | $45.85 | $45.85 | 0 |
| 2014-01-28 | $45.85 | $45.85 | 0 |
| 2014-01-27 | $45.85 | $45.85 | 0 |
| 2014-01-24 | $45.85 | $45.85 | 0 |
| 2014-01-23 | $45.85 | $45.85 | 9,900 |
| 2014-01-22 | $46.51 | $46.51 | 100 |
| 2014-01-21 | $46.27 | $46.27 | 400 |
| 2014-01-17 | $46.39 | $46.39 | 0 |
| 2014-01-16 | $46.39 | $46.39 | 0 |
| 2014-01-15 | $46.39 | $46.39 | 100 |
| 2014-01-14 | $46.22 | $46.22 | 800 |
| 2014-01-13 | $45.96 | $45.96 | 0 |
| 2014-01-10 | $45.96 | $45.96 | 0 |
| 2014-01-09 | $45.96 | $45.96 | 200 |
| 2014-01-08 | $45.96 | $45.96 | 200 |
| 2014-01-07 | $45.91 | $45.91 | 500 |
| 2014-01-06 | $46.00 | $46.00 | 300 |
| 2014-01-03 | $45.50 | $45.50 | 500 |
| 2014-01-02 | $45.84 | $45.84 | 0 |