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
- 2001-07-26 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 | $20.65 | $21.36 | 1,300 |
| 2014-12-30 | $21.40 | $22.13 | 100 |
| 2014-12-29 | $21.40 | $22.13 | 500 |
| 2014-12-26 | $20.90 | $21.62 | 0 |
| 2014-12-24 | $20.90 | $21.62 | 1,400 |
| 2014-12-23 | $21.31 | $22.04 | 1,000 |
| 2014-12-22 | $21.16 | $21.89 | 0 |
| 2014-12-19 | $21.16 | $21.89 | 704,000 |
| 2014-12-18 | $20.60 | $21.31 | 0 |
| 2014-12-17 | $20.60 | $21.31 | 1,000 |
| 2014-12-16 | $20.89 | $21.61 | 100,000 |
| 2014-12-15 | $20.39 | $21.09 | 2,200 |
| 2014-12-12 | $20.98 | $21.70 | 25,800 |
| 2014-12-11 | $21.25 | $21.98 | 122,600 |
| 2014-12-10 | $21.12 | $21.84 | 171,000 |
| 2014-12-09 | $21.26 | $21.99 | 7,100 |
| 2014-12-08 | $21.85 | $22.60 | 0 |
| 2014-12-05 | $21.85 | $22.60 | 500 |
| 2014-12-04 | $21.96 | $22.71 | 200 |
| 2014-12-03 | $21.85 | $22.60 | 200 |
| 2014-12-02 | $22.94 | $23.73 | 0 |
| 2014-12-01 | $22.94 | $23.73 | 0 |
| 2014-11-28 | $22.94 | $23.73 | 0 |
| 2014-11-26 | $22.94 | $23.73 | 0 |
| 2014-11-25 | $22.94 | $23.73 | 26,300 |
| 2014-11-24 | $22.26 | $23.02 | 0 |
| 2014-11-21 | $22.26 | $23.02 | 9,400 |
| 2014-11-20 | $22.56 | $23.33 | 5,700 |
| 2014-11-19 | $22.52 | $23.29 | 0 |
| 2014-11-18 | $22.52 | $23.29 | 7,700 |
| 2014-11-17 | $22.42 | $23.19 | 0 |
| 2014-11-14 | $22.42 | $23.19 | 0 |
| 2014-11-13 | $22.42 | $23.19 | 215,200 |
| 2014-11-12 | $22.37 | $23.14 | 2,200 |
| 2014-11-11 | $22.14 | $22.90 | 2,400 |
| 2014-11-10 | $22.21 | $22.97 | 0 |
| 2014-11-07 | $22.21 | $22.97 | 0 |
| 2014-11-06 | $22.21 | $22.97 | 250,000 |
| 2014-11-05 | $21.90 | $22.65 | 50,200 |
| 2014-11-04 | $21.30 | $22.03 | 0 |
| 2014-11-03 | $21.30 | $22.03 | 0 |
| 2014-10-31 | $21.30 | $22.03 | 0 |
| 2014-10-30 | $21.30 | $22.03 | 0 |
| 2014-10-29 | $21.30 | $22.03 | 0 |
| 2014-10-28 | $21.30 | $22.03 | 0 |
| 2014-10-27 | $21.30 | $22.03 | 2,600 |
| 2014-10-24 | $20.05 | $20.74 | 0 |
| 2014-10-23 | $20.05 | $20.74 | 0 |
| 2014-10-22 | $20.05 | $20.74 | 0 |
| 2014-10-21 | $20.05 | $20.74 | 0 |
| 2014-10-20 | $20.05 | $20.74 | 0 |
| 2014-10-17 | $20.05 | $20.74 | 0 |
| 2014-10-16 | $20.05 | $20.74 | 0 |
| 2014-10-15 | $20.05 | $20.74 | 22,600 |
| 2014-10-14 | $20.60 | $21.31 | 265,600 |
| 2014-10-13 | $21.27 | $22.00 | 0 |
| 2014-10-10 | $21.27 | $22.00 | 0 |
| 2014-10-09 | $21.27 | $22.00 | 0 |
| 2014-10-08 | $21.27 | $22.00 | 2,300 |
| 2014-10-07 | $21.50 | $22.24 | 1,600 |
| 2014-10-06 | $21.78 | $22.53 | 600 |
| 2014-10-03 | $21.99 | $22.74 | 0 |
| 2014-10-02 | $21.99 | $22.74 | 900 |
| 2014-10-01 | $22.43 | $23.20 | 10,700 |
| 2014-09-30 | $22.48 | $23.25 | 900 |
| 2014-09-29 | $22.48 | $23.25 | 0 |
| 2014-09-26 | $22.48 | $23.25 | 600 |
| 2014-09-25 | $22.80 | $23.58 | 500 |
| 2014-09-24 | $22.74 | $23.52 | 101,800 |
| 2014-09-23 | $23.10 | $23.89 | 500 |
| 2014-09-22 | $23.20 | $24.00 | 200 |
| 2014-09-19 | $23.23 | $24.03 | 2,200 |
| 2014-09-18 | $23.06 | $23.85 | 535,400 |
| 2014-09-17 | $23.16 | $23.95 | 200 |
| 2014-09-16 | $22.92 | $23.71 | 0 |
| 2014-09-15 | $22.92 | $23.71 | 61,400 |
| 2014-09-12 | $23.11 | $23.90 | 40,300 |
| 2014-09-11 | $22.80 | $23.58 | 76,600 |
| 2014-09-10 | $22.85 | $23.63 | 56,100 |
| 2014-09-09 | $22.95 | $23.74 | 4,200 |
| 2014-09-08 | $23.05 | $23.84 | 40,600 |
| 2014-09-05 | $23.18 | $23.98 | 4,300 |
| 2014-09-04 | $23.44 | $24.24 | 61,100 |
| 2014-09-03 | $23.50 | $24.31 | 105,600 |
| 2014-09-02 | $22.70 | $23.48 | 3,100 |
| 2014-08-29 | $22.81 | $23.59 | 600 |
| 2014-08-28 | $22.79 | $23.57 | 2,100 |
| 2014-08-27 | $24.99 | $25.85 | 0 |
| 2014-08-26 | $24.99 | $25.85 | 0 |
| 2014-08-25 | $24.99 | $25.85 | 800 |
| 2014-08-22 | $22.50 | $23.27 | 10,900 |
| 2014-08-21 | $22.87 | $23.65 | 1,500 |
| 2014-08-20 | $22.48 | $23.25 | 43,800 |
| 2014-08-19 | $22.80 | $23.58 | 0 |
| 2014-08-18 | $22.80 | $23.58 | 0 |
| 2014-08-15 | $22.80 | $23.58 | 1,100 |
| 2014-08-14 | $22.69 | $23.47 | 1,400 |
| 2014-08-13 | $22.56 | $23.33 | 2,200 |
| 2014-08-12 | $22.48 | $23.25 | 2,100 |
| 2014-08-11 | $22.62 | $23.40 | 8,000 |
| 2014-08-08 | $22.75 | $23.53 | 15,100 |
| 2014-08-07 | $22.85 | $23.63 | 6,500 |
| 2014-08-06 | $22.82 | $23.60 | 3,100 |
| 2014-08-05 | $23.00 | $23.79 | 54,000 |
| 2014-08-04 | $22.50 | $23.27 | 0 |
| 2014-08-01 | $22.50 | $23.27 | 500 |
| 2014-07-31 | $23.30 | $24.10 | 1,500 |
| 2014-07-30 | $23.29 | $24.09 | 4,000 |
| 2014-07-29 | $23.79 | $24.61 | 3,600 |
| 2014-07-28 | $24.26 | $25.09 | 500 |
| 2014-07-25 | $23.92 | $24.74 | 2,800 |
| 2014-07-24 | $24.07 | $24.90 | 700 |
| 2014-07-23 | $23.97 | $24.79 | 402,900 |
| 2014-07-22 | $24.00 | $24.82 | 358,400 |
| 2014-07-21 | $22.70 | $23.48 | 2,100 |
| 2014-07-18 | $22.80 | $23.58 | 25,500 |
| 2014-07-17 | $22.97 | $23.76 | 93,900 |
| 2014-07-16 | $23.15 | $23.94 | 82,700 |
| 2014-07-15 | $22.90 | $23.69 | 1,900 |
| 2014-07-14 | $22.64 | $23.42 | 5,800 |
| 2014-07-11 | $22.80 | $23.58 | 40,600 |
| 2014-07-10 | $23.10 | $23.89 | 3,100 |
| 2014-07-09 | $22.93 | $23.72 | 82,600 |
| 2014-07-08 | $23.04 | $23.83 | 0 |
| 2014-07-07 | $23.04 | $23.83 | 500 |
| 2014-07-03 | $23.05 | $23.84 | 118,600 |
| 2014-07-02 | $22.61 | $23.39 | 80,200 |
| 2014-07-01 | $23.20 | $24.00 | 4,400 |
| 2014-06-30 | $23.50 | $24.31 | 2,400 |
| 2014-06-27 | $22.80 | $23.58 | 19,300 |
| 2014-06-26 | $22.60 | $23.38 | 200 |
| 2014-06-25 | $23.14 | $23.93 | 0 |
| 2014-06-24 | $23.14 | $23.93 | 2,200 |
| 2014-06-23 | $23.14 | $23.93 | 600 |
| 2014-06-20 | $22.55 | $23.32 | 26,600 |
| 2014-06-19 | $23.25 | $24.05 | 6,300 |
| 2014-06-18 | $23.10 | $23.89 | 5,500 |
| 2014-06-17 | $23.00 | $23.79 | 3,800 |
| 2014-06-16 | $23.28 | $24.08 | 0 |
| 2014-06-13 | $23.28 | $24.08 | 5,900 |
| 2014-06-12 | $23.52 | $24.33 | 400 |
| 2014-06-11 | $23.60 | $24.41 | 101,100 |
| 2014-06-10 | $23.86 | $24.68 | 182,200 |
| 2014-06-09 | $23.50 | $24.31 | 80,100 |
| 2014-06-06 | $23.71 | $24.52 | 1,000 |
| 2014-06-05 | $23.63 | $24.44 | 1,100 |
| 2014-06-04 | $23.00 | $23.79 | 2,300 |
| 2014-06-03 | $23.58 | $24.39 | 0 |
| 2014-06-02 | $23.58 | $24.39 | 242,900 |
| 2014-05-30 | $23.94 | $24.76 | 0 |
| 2014-05-29 | $23.94 | $24.76 | 0 |
| 2014-05-28 | $23.94 | $24.76 | 1,000 |
| 2014-05-27 | $24.18 | $25.01 | 1,200 |
| 2014-05-23 | $24.15 | $24.98 | 1,800 |
| 2014-05-22 | $23.92 | $24.74 | 300 |
| 2014-05-21 | $23.74 | $24.55 | 2,100 |
| 2014-05-20 | $23.94 | $24.76 | 400 |
| 2014-05-19 | $23.42 | $24.22 | 4,900 |
| 2014-05-16 | $23.70 | $24.51 | 2,200 |
| 2014-05-15 | $23.94 | $24.76 | 4,600 |
| 2014-05-14 | $23.60 | $24.41 | 9,300 |
| 2014-05-13 | $23.77 | $24.59 | 61,600 |
| 2014-05-12 | $24.02 | $24.84 | 800 |
| 2014-05-09 | $23.43 | $24.23 | 153,000 |
| 2014-05-08 | $23.33 | $24.13 | 401,400 |
| 2014-05-07 | $23.56 | $24.37 | 201,700 |
| 2014-05-06 | $23.53 | $24.34 | 62,000 |
| 2014-05-05 | $23.33 | $24.13 | 162,300 |
| 2014-05-02 | $24.05 | $24.05 | 200 |
| 2014-05-01 | $24.50 | $24.50 | 3,800 |
| 2014-04-30 | $24.20 | $24.20 | 10,800 |
| 2014-04-29 | $24.33 | $24.33 | 2,700 |
| 2014-04-28 | $26.43 | $26.43 | 800 |
| 2014-04-25 | $26.20 | $26.20 | 200 |
| 2014-04-24 | $25.90 | $25.90 | 7,600 |
| 2014-04-23 | $25.97 | $25.97 | 500 |
| 2014-04-22 | $26.00 | $26.00 | 4,200 |
| 2014-04-21 | $26.15 | $26.15 | 100 |
| 2014-04-17 | $25.85 | $25.85 | 62,200 |
| 2014-04-16 | $25.25 | $25.25 | 3,100 |
| 2014-04-15 | $25.95 | $25.95 | 141,300 |
| 2014-04-14 | $25.70 | $25.70 | 159,400 |
| 2014-04-11 | $25.62 | $25.62 | 600 |
| 2014-04-10 | $26.40 | $26.40 | 2,600 |
| 2014-04-09 | $25.96 | $25.96 | 1,800 |
| 2014-04-08 | $25.77 | $25.77 | 1,600 |
| 2014-04-07 | $26.04 | $26.04 | 3,900 |
| 2014-04-04 | $26.30 | $26.30 | 4,700 |
| 2014-04-03 | $26.38 | $26.38 | 4,500 |
| 2014-04-02 | $25.90 | $25.90 | 3,300 |
| 2014-04-01 | $26.15 | $26.15 | 6,700 |
| 2014-03-31 | $25.50 | $25.50 | 2,200 |
| 2014-03-28 | $25.75 | $25.75 | 2,400 |
| 2014-03-27 | $25.27 | $25.27 | 3,000 |
| 2014-03-26 | $25.21 | $25.21 | 147,700 |
| 2014-03-25 | $24.74 | $24.74 | 2,000 |
| 2014-03-24 | $24.85 | $24.85 | 200 |
| 2014-03-21 | $25.32 | $25.32 | 2,700 |
| 2014-03-20 | $25.03 | $25.03 | 2,800 |
| 2014-03-19 | $25.51 | $25.51 | 700 |
| 2014-03-18 | $25.20 | $25.20 | 4,500 |
| 2014-03-17 | $24.90 | $24.90 | 2,100 |
| 2014-03-14 | $25.25 | $25.25 | 0 |
| 2014-03-13 | $25.25 | $25.25 | 800 |
| 2014-03-12 | $25.25 | $25.25 | 332,100 |
| 2014-03-11 | $25.40 | $25.40 | 842,700 |
| 2014-03-10 | $25.40 | $25.40 | 2,000 |
| 2014-03-07 | $25.70 | $25.70 | 4,200 |
| 2014-03-06 | $26.70 | $26.70 | 4,200 |
| 2014-03-05 | $25.90 | $25.90 | 4,000 |
| 2014-03-04 | $25.72 | $25.72 | 3,300 |
| 2014-03-03 | $25.06 | $25.06 | 5,100 |
| 2014-02-28 | $25.56 | $25.56 | 2,700 |
| 2014-02-27 | $25.25 | $25.25 | 300 |
| 2014-02-26 | $25.90 | $25.90 | 1,700 |
| 2014-02-25 | $25.20 | $25.20 | 236,000 |
| 2014-02-24 | $25.22 | $25.22 | 600 |
| 2014-02-21 | $25.10 | $25.10 | 0 |
| 2014-02-20 | $25.10 | $25.10 | 84,200 |
| 2014-02-19 | $25.56 | $25.56 | 115,700 |
| 2014-02-18 | $25.00 | $25.00 | 0 |
| 2014-02-14 | $25.55 | $25.55 | 9,200 |
| 2014-02-13 | $25.00 | $25.00 | 6,300 |
| 2014-02-12 | $26.00 | $26.00 | 706,600 |
| 2014-02-11 | $25.95 | $25.95 | 13,900 |
| 2014-02-10 | $25.34 | $25.34 | 3,500 |
| 2014-02-07 | $25.40 | $25.40 | 1,400 |
| 2014-02-06 | $25.28 | $25.28 | 200 |
| 2014-02-05 | $24.93 | $24.93 | 4,400 |
| 2014-02-04 | $24.36 | $24.36 | 500 |
| 2014-02-03 | $24.95 | $24.95 | 50,700 |
| 2014-01-31 | $25.08 | $25.08 | 2,800 |
| 2014-01-30 | $25.17 | $25.17 | 466,000 |
| 2014-01-29 | $25.85 | $25.85 | 500 |
| 2014-01-28 | $25.38 | $25.38 | 128,600 |
| 2014-01-27 | $25.09 | $25.09 | 376,800 |
| 2014-01-24 | $25.60 | $25.60 | 11,200 |
| 2014-01-23 | $23.04 | $23.04 | 265,400 |
| 2014-01-22 | $25.75 | $25.75 | 200 |
| 2014-01-21 | $26.80 | $26.80 | 500 |
| 2014-01-17 | $26.68 | $26.68 | 0 |
| 2014-01-16 | $26.68 | $26.68 | 120,600 |
| 2014-01-15 | $26.30 | $26.30 | 2,300 |
| 2014-01-14 | $26.75 | $26.75 | 0 |
| 2014-01-13 | $26.75 | $26.75 | 1,200 |
| 2014-01-10 | $26.50 | $26.50 | 200 |
| 2014-01-09 | $26.00 | $26.00 | 101,300 |
| 2014-01-08 | $25.87 | $25.87 | 1,600 |
| 2014-01-07 | $25.65 | $25.65 | 5,800 |
| 2014-01-06 | $25.79 | $25.79 | 4,200 |
| 2014-01-03 | $26.53 | $26.53 | 0 |
| 2014-01-02 | $26.53 | $26.53 | 0 |