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
- 2004-07-21 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 | $44.67 | $46.32 | 0 |
| 2014-12-30 | $44.67 | $46.32 | 0 |
| 2014-12-29 | $44.67 | $46.32 | 1,500 |
| 2014-12-26 | $45.57 | $47.26 | 0 |
| 2014-12-24 | $45.57 | $47.26 | 100 |
| 2014-12-23 | $45.40 | $47.08 | 900 |
| 2014-12-22 | $40.70 | $42.21 | 0 |
| 2014-12-19 | $40.70 | $42.21 | 0 |
| 2014-12-18 | $40.70 | $42.21 | 0 |
| 2014-12-17 | $40.70 | $42.21 | 0 |
| 2014-12-16 | $40.70 | $42.21 | 200 |
| 2014-12-15 | $40.70 | $42.21 | 300 |
| 2014-12-12 | $41.40 | $42.93 | 400 |
| 2014-12-11 | $42.82 | $44.41 | 0 |
| 2014-12-10 | $42.82 | $44.41 | 0 |
| 2014-12-09 | $42.82 | $44.41 | 400 |
| 2014-12-08 | $42.95 | $44.54 | 0 |
| 2014-12-05 | $42.95 | $44.54 | 0 |
| 2014-12-04 | $42.95 | $44.54 | 0 |
| 2014-12-03 | $42.95 | $44.54 | 0 |
| 2014-12-02 | $42.95 | $44.54 | 0 |
| 2014-12-01 | $42.95 | $44.54 | 0 |
| 2014-11-28 | $42.95 | $44.54 | 200 |
| 2014-11-26 | $47.40 | $49.16 | 0 |
| 2014-11-25 | $47.40 | $49.16 | 0 |
| 2014-11-24 | $47.40 | $49.16 | 0 |
| 2014-11-21 | $47.40 | $49.16 | 600 |
| 2014-11-20 | $46.74 | $48.47 | 0 |
| 2014-11-19 | $46.74 | $48.47 | 0 |
| 2014-11-18 | $46.74 | $48.47 | 0 |
| 2014-11-17 | $46.74 | $48.47 | 200 |
| 2014-11-14 | $46.17 | $47.88 | 100 |
| 2014-11-13 | $46.25 | $47.96 | 0 |
| 2014-11-12 | $46.25 | $47.96 | 100 |
| 2014-11-11 | $46.35 | $48.07 | 400 |
| 2014-11-10 | $45.70 | $47.39 | 0 |
| 2014-11-07 | $45.70 | $47.39 | 0 |
| 2014-11-06 | $45.70 | $47.39 | 0 |
| 2014-11-05 | $45.70 | $47.39 | 0 |
| 2014-11-04 | $45.70 | $47.39 | 0 |
| 2014-11-03 | $45.70 | $47.39 | 0 |
| 2014-10-31 | $45.70 | $47.39 | 0 |
| 2014-10-30 | $45.70 | $47.39 | 0 |
| 2014-10-29 | $45.70 | $47.39 | 200 |
| 2014-10-28 | $46.16 | $47.87 | 0 |
| 2014-10-27 | $46.16 | $47.87 | 0 |
| 2014-10-24 | $46.16 | $47.87 | 0 |
| 2014-10-23 | $46.16 | $47.87 | 200 |
| 2014-10-22 | $46.15 | $47.86 | 0 |
| 2014-10-21 | $46.15 | $47.86 | 0 |
| 2014-10-20 | $46.15 | $47.86 | 0 |
| 2014-10-17 | $46.15 | $47.86 | 700 |
| 2014-10-16 | $44.79 | $46.45 | 200 |
| 2014-10-15 | $45.74 | $47.43 | 0 |
| 2014-10-14 | $45.74 | $47.43 | 100 |
| 2014-10-13 | $46.85 | $48.59 | 0 |
| 2014-10-10 | $46.85 | $48.59 | 0 |
| 2014-10-09 | $46.85 | $48.59 | 1,000 |
| 2014-10-08 | $46.78 | $48.51 | 10,800 |
| 2014-10-07 | $46.70 | $48.43 | 1,800 |
| 2014-10-06 | $50.08 | $51.94 | 0 |
| 2014-10-03 | $50.08 | $51.94 | 0 |
| 2014-10-02 | $50.08 | $51.94 | 0 |
| 2014-10-01 | $50.08 | $51.94 | 0 |
| 2014-09-30 | $50.08 | $51.94 | 400 |
| 2014-09-29 | $49.01 | $50.83 | 0 |
| 2014-09-26 | $49.01 | $50.83 | 300 |
| 2014-09-25 | $49.92 | $51.77 | 100 |
| 2014-09-24 | $49.93 | $51.78 | 700 |
| 2014-09-23 | $51.43 | $53.34 | 300 |
| 2014-09-22 | $48.75 | $50.56 | 0 |
| 2014-09-19 | $48.75 | $50.56 | 0 |
| 2014-09-18 | $48.75 | $50.56 | 0 |
| 2014-09-17 | $48.75 | $50.56 | 200 |
| 2014-09-16 | $47.37 | $49.12 | 0 |
| 2014-09-15 | $47.37 | $49.12 | 200 |
| 2014-09-12 | $47.57 | $49.33 | 100 |
| 2014-09-11 | $47.80 | $49.57 | 0 |
| 2014-09-10 | $47.80 | $49.57 | 200 |
| 2014-09-09 | $49.62 | $51.46 | 0 |
| 2014-09-08 | $49.62 | $51.46 | 0 |
| 2014-09-05 | $49.62 | $51.46 | 0 |
| 2014-09-04 | $49.62 | $51.46 | 0 |
| 2014-09-03 | $49.62 | $51.46 | 0 |
| 2014-09-02 | $49.62 | $51.46 | 200 |
| 2014-08-29 | $49.95 | $51.80 | 0 |
| 2014-08-28 | $49.95 | $51.80 | 0 |
| 2014-08-27 | $49.95 | $51.80 | 0 |
| 2014-08-26 | $49.95 | $51.80 | 0 |
| 2014-08-25 | $49.95 | $51.80 | 0 |
| 2014-08-22 | $49.95 | $51.80 | 200 |
| 2014-08-21 | $49.09 | $50.91 | 0 |
| 2014-08-20 | $49.09 | $50.91 | 400 |
| 2014-08-19 | $48.95 | $50.76 | 200 |
| 2014-08-18 | $48.62 | $50.42 | 0 |
| 2014-08-15 | $48.62 | $50.42 | 400 |
| 2014-08-14 | $47.26 | $49.01 | 0 |
| 2014-08-13 | $47.26 | $49.01 | 0 |
| 2014-08-12 | $47.26 | $49.01 | 0 |
| 2014-08-11 | $47.26 | $49.01 | 200 |
| 2014-08-08 | $46.25 | $47.96 | 0 |
| 2014-08-07 | $46.25 | $47.96 | 0 |
| 2014-08-06 | $46.25 | $47.96 | 0 |
| 2014-08-05 | $46.25 | $47.96 | 0 |
| 2014-08-04 | $46.25 | $47.96 | 300 |
| 2014-08-01 | $45.65 | $47.34 | 0 |
| 2014-07-31 | $45.65 | $47.34 | 400 |
| 2014-07-30 | $47.90 | $49.67 | 0 |
| 2014-07-29 | $47.90 | $49.67 | 0 |
| 2014-07-28 | $47.90 | $49.67 | 0 |
| 2014-07-25 | $47.90 | $49.67 | 500 |
| 2014-07-24 | $48.11 | $49.89 | 100 |
| 2014-07-23 | $47.75 | $49.52 | 0 |
| 2014-07-22 | $47.75 | $49.52 | 0 |
| 2014-07-21 | $47.75 | $49.52 | 0 |
| 2014-07-18 | $47.75 | $49.52 | 0 |
| 2014-07-17 | $47.75 | $49.52 | 0 |
| 2014-07-16 | $47.75 | $49.52 | 100 |
| 2014-07-15 | $48.74 | $50.55 | 0 |
| 2014-07-14 | $48.74 | $50.55 | 200 |
| 2014-07-11 | $47.65 | $49.42 | 0 |
| 2014-07-10 | $47.65 | $49.42 | 100 |
| 2014-07-09 | $49.91 | $51.76 | 500 |
| 2014-07-08 | $49.30 | $51.13 | 0 |
| 2014-07-07 | $49.30 | $51.13 | 0 |
| 2014-07-03 | $49.30 | $51.13 | 300 |
| 2014-07-02 | $49.86 | $51.71 | 0 |
| 2014-07-01 | $49.86 | $51.71 | 0 |
| 2014-06-30 | $49.86 | $51.71 | 400 |
| 2014-06-27 | $49.50 | $51.33 | 200 |
| 2014-06-26 | $49.80 | $51.64 | 200 |
| 2014-06-25 | $50.05 | $51.90 | 0 |
| 2014-06-24 | $50.05 | $51.90 | 200 |
| 2014-06-23 | $50.28 | $52.14 | 200 |
| 2014-06-20 | $51.00 | $52.89 | 0 |
| 2014-06-19 | $51.00 | $52.89 | 0 |
| 2014-06-18 | $51.00 | $52.89 | 300 |
| 2014-06-17 | $49.72 | $51.56 | 0 |
| 2014-06-16 | $49.72 | $51.56 | 500 |
| 2014-06-13 | $49.55 | $51.39 | 0 |
| 2014-06-12 | $49.55 | $51.39 | 0 |
| 2014-06-11 | $49.55 | $51.39 | 0 |
| 2014-06-10 | $49.55 | $51.39 | 500 |
| 2014-06-09 | $48.80 | $50.61 | 200 |
| 2014-06-06 | $47.89 | $49.66 | 200 |
| 2014-06-05 | $46.52 | $48.24 | 0 |
| 2014-06-04 | $46.52 | $48.24 | 0 |
| 2014-06-03 | $46.52 | $48.24 | 0 |
| 2014-06-02 | $46.52 | $48.24 | 0 |
| 2014-05-30 | $46.52 | $48.24 | 0 |
| 2014-05-29 | $46.52 | $48.24 | 0 |
| 2014-05-28 | $46.52 | $48.24 | 0 |
| 2014-05-27 | $46.31 | $48.03 | 0 |
| 2014-05-23 | $46.52 | $48.24 | 200 |
| 2014-05-22 | $46.31 | $48.03 | 0 |
| 2014-05-21 | $46.31 | $48.03 | 0 |
| 2014-05-20 | $46.31 | $48.03 | 0 |
| 2014-05-19 | $46.31 | $48.03 | 0 |
| 2014-05-16 | $46.31 | $48.03 | 0 |
| 2014-05-15 | $46.31 | $48.03 | 800 |
| 2014-05-14 | $47.10 | $48.84 | 0 |
| 2014-05-13 | $47.10 | $48.84 | 0 |
| 2014-05-12 | $47.10 | $48.84 | 100 |
| 2014-05-09 | $46.60 | $48.33 | 0 |
| 2014-05-08 | $46.60 | $48.33 | 100 |
| 2014-05-07 | $47.00 | $48.74 | 0 |
| 2014-05-06 | $47.00 | $48.74 | 0 |
| 2014-05-05 | $47.00 | $47.00 | 0 |
| 2014-05-02 | $47.00 | $47.00 | 0 |
| 2014-05-01 | $47.00 | $47.00 | 100 |
| 2014-04-30 | $45.30 | $45.30 | 0 |
| 2014-04-29 | $45.30 | $45.30 | 0 |
| 2014-04-28 | $45.30 | $45.30 | 200 |
| 2014-04-25 | $45.00 | $45.00 | 200 |
| 2014-04-24 | $45.40 | $45.40 | 0 |
| 2014-04-23 | $45.40 | $45.40 | 0 |
| 2014-04-22 | $45.40 | $45.40 | 0 |
| 2014-04-21 | $45.40 | $45.40 | 0 |
| 2014-04-17 | $45.40 | $45.40 | 100 |
| 2014-04-16 | $44.05 | $44.05 | 0 |
| 2014-04-15 | $44.05 | $44.05 | 0 |
| 2014-04-14 | $44.05 | $44.05 | 0 |
| 2014-04-11 | $44.05 | $44.05 | 0 |
| 2014-04-10 | $44.05 | $44.05 | 200 |
| 2014-04-09 | $44.08 | $44.08 | 800 |
| 2014-04-08 | $43.60 | $43.60 | 400 |
| 2014-04-07 | $44.27 | $44.27 | 0 |
| 2014-04-04 | $44.27 | $44.27 | 0 |
| 2014-04-03 | $44.27 | $44.27 | 0 |
| 2014-04-02 | $44.27 | $44.27 | 0 |
| 2014-04-01 | $44.27 | $44.27 | 0 |
| 2014-03-31 | $44.27 | $44.27 | 200 |
| 2014-03-28 | $44.18 | $44.18 | 200 |
| 2014-03-27 | $42.40 | $42.40 | 0 |
| 2014-03-26 | $42.40 | $42.40 | 0 |
| 2014-03-25 | $42.40 | $42.40 | 500 |
| 2014-03-24 | $41.30 | $41.30 | 0 |
| 2014-03-21 | $41.30 | $41.30 | 600 |
| 2014-03-20 | $41.55 | $41.55 | 0 |
| 2014-03-19 | $41.55 | $41.55 | 500 |
| 2014-03-18 | $41.24 | $41.24 | 0 |
| 2014-03-17 | $41.24 | $41.24 | 300 |
| 2014-03-14 | $41.15 | $41.15 | 0 |
| 2014-03-13 | $41.15 | $41.15 | 200 |
| 2014-03-12 | $41.75 | $41.75 | 100 |
| 2014-03-11 | $42.69 | $42.69 | 0 |
| 2014-03-10 | $42.69 | $42.69 | 0 |
| 2014-03-07 | $42.69 | $42.69 | 100 |
| 2014-03-06 | $41.45 | $41.45 | 0 |
| 2014-03-05 | $41.45 | $41.45 | 0 |
| 2014-03-04 | $41.45 | $41.45 | 0 |
| 2014-03-03 | $41.45 | $41.45 | 300 |
| 2014-02-28 | $40.00 | $40.00 | 500 |
| 2014-02-27 | $40.55 | $40.55 | 0 |
| 2014-02-26 | $40.55 | $40.55 | 0 |
| 2014-02-25 | $40.55 | $40.55 | 0 |
| 2014-02-24 | $40.55 | $40.55 | 300 |
| 2014-02-21 | $40.55 | $40.55 | 500 |
| 2014-02-20 | $40.65 | $40.65 | 100 |
| 2014-02-19 | $39.80 | $39.80 | 300 |
| 2014-02-18 | $40.50 | $40.50 | 0 |
| 2014-02-14 | $40.50 | $40.50 | 0 |
| 2014-02-13 | $40.50 | $40.50 | 0 |
| 2014-02-12 | $40.50 | $40.50 | 600 |
| 2014-02-11 | $42.85 | $42.85 | 0 |
| 2014-02-10 | $42.85 | $42.85 | 1,000 |
| 2014-02-07 | $42.30 | $42.30 | 500 |
| 2014-02-06 | $41.25 | $41.25 | 0 |
| 2014-02-05 | $41.25 | $41.25 | 100 |
| 2014-02-04 | $42.50 | $42.50 | 0 |
| 2014-02-03 | $42.50 | $42.50 | 0 |
| 2014-01-31 | $42.50 | $42.50 | 0 |
| 2014-01-30 | $42.50 | $42.50 | 0 |
| 2014-01-29 | $42.50 | $42.50 | 0 |
| 2014-01-28 | $42.50 | $42.50 | 0 |
| 2014-01-27 | $42.50 | $42.50 | 0 |
| 2014-01-24 | $42.50 | $42.50 | 0 |
| 2014-01-23 | $42.50 | $42.50 | 0 |
| 2014-01-22 | $42.50 | $42.50 | 0 |
| 2014-01-21 | $42.50 | $42.50 | 100 |
| 2014-01-17 | $42.95 | $42.95 | 300 |
| 2014-01-16 | $41.50 | $41.50 | 0 |
| 2014-01-15 | $41.50 | $41.50 | 0 |
| 2014-01-14 | $41.50 | $41.50 | 0 |
| 2014-01-13 | $41.50 | $41.50 | 0 |
| 2014-01-10 | $41.50 | $41.50 | 0 |
| 2014-01-09 | $41.50 | $41.50 | 0 |
| 2014-01-08 | $41.50 | $41.50 | 200 |
| 2014-01-07 | $42.25 | $42.25 | 300 |
| 2014-01-06 | $42.50 | $42.50 | 0 |
| 2014-01-03 | $42.50 | $42.50 | 5,400 |
| 2014-01-02 | $42.85 | $42.85 | 0 |