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
- 1989-05-09 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 | $25.68 | $47.90 | 52,658 |
| 2014-12-30 | $26.09 | $48.67 | 31,613 |
| 2014-12-29 | $25.92 | $48.36 | 29,215 |
| 2014-12-26 | $26.08 | $48.65 | 23,088 |
| 2014-12-24 | $26.07 | $48.63 | 20,335 |
| 2014-12-23 | $26.25 | $48.97 | 75,658 |
| 2014-12-22 | $25.87 | $48.25 | 59,318 |
| 2014-12-19 | $25.48 | $47.54 | 71,395 |
| 2014-12-18 | $25.70 | $47.94 | 43,867 |
| 2014-12-17 | $25.12 | $46.87 | 57,010 |
| 2014-12-16 | $25.05 | $46.72 | 44,755 |
| 2014-12-15 | $24.97 | $46.57 | 130,447 |
| 2014-12-12 | $25.56 | $47.69 | 48,218 |
| 2014-12-11 | $25.63 | $47.81 | 60,650 |
| 2014-12-10 | $25.69 | $47.92 | 79,032 |
| 2014-12-09 | $25.93 | $48.38 | 36,053 |
| 2014-12-08 | $26.30 | $49.05 | 18,914 |
| 2014-12-05 | $26.52 | $49.47 | 64,824 |
| 2014-12-04 | $26.31 | $49.07 | 36,586 |
| 2014-12-03 | $26.23 | $48.93 | 23,266 |
| 2014-12-02 | $26.30 | $49.05 | 34,099 |
| 2014-12-01 | $26.05 | $48.59 | 24,331 |
| 2014-11-28 | $25.90 | $48.32 | 18,914 |
| 2014-11-26 | $25.45 | $47.48 | 20,513 |
| 2014-11-25 | $25.38 | $47.35 | 34,010 |
| 2014-11-24 | $25.25 | $47.10 | 60,828 |
| 2014-11-21 | $24.94 | $46.53 | 32,146 |
| 2014-11-20 | $25.09 | $46.80 | 21,046 |
| 2014-11-19 | $25.45 | $47.48 | 30,103 |
| 2014-11-18 | $25.57 | $47.71 | 74,326 |
| 2014-11-17 | $24.98 | $46.59 | 18,293 |
| 2014-11-14 | $25.06 | $46.74 | 64,114 |
| 2014-11-13 | $25.18 | $46.97 | 199,534 |
| 2014-11-12 | $25.03 | $46.70 | 49,728 |
| 2014-11-11 | $25.33 | $47.25 | 46,265 |
| 2014-11-10 | $25.16 | $46.93 | 27,883 |
| 2014-11-07 | $24.98 | $46.59 | 122,278 |
| 2014-11-06 | $25.16 | $46.93 | 48,041 |
| 2014-11-05 | $25.38 | $47.35 | 38,006 |
| 2014-11-04 | $24.92 | $46.49 | 43,778 |
| 2014-11-03 | $24.82 | $46.30 | 31,346 |
| 2014-10-31 | $24.89 | $46.43 | 82,318 |
| 2014-10-30 | $24.79 | $46.24 | 36,497 |
| 2014-10-29 | $24.50 | $45.71 | 194,738 |
| 2014-10-28 | $25.01 | $46.36 | 183,638 |
| 2014-10-27 | $24.55 | $45.51 | 110,911 |
| 2014-10-24 | $24.49 | $45.40 | 27,794 |
| 2014-10-23 | $24.62 | $45.63 | 52,481 |
| 2014-10-22 | $24.16 | $44.78 | 83,028 |
| 2014-10-21 | $24.49 | $45.40 | 108,425 |
| 2014-10-20 | $23.84 | $44.19 | 54,168 |
| 2014-10-17 | $24.01 | $44.51 | 35,254 |
| 2014-10-16 | $23.51 | $43.59 | 53,813 |
| 2014-10-15 | $22.96 | $42.56 | 207,437 |
| 2014-10-14 | $23.25 | $43.11 | 19,003 |
| 2014-10-13 | $22.91 | $42.46 | 31,080 |
| 2014-10-10 | $22.87 | $42.40 | 42,180 |
| 2014-10-09 | $23.48 | $43.52 | 33,833 |
| 2014-10-08 | $24.27 | $44.99 | 40,937 |
| 2014-10-07 | $23.81 | $44.13 | 24,509 |
| 2014-10-06 | $24.34 | $45.11 | 36,852 |
| 2014-10-03 | $24.10 | $44.67 | 174,492 |
| 2014-10-02 | $24.38 | $45.19 | 304,051 |
| 2014-10-01 | $24.72 | $45.82 | 328,294 |
| 2014-09-30 | $25.53 | $47.32 | 142,258 |
| 2014-09-29 | $25.51 | $47.28 | 400,133 |
| 2014-09-26 | $25.91 | $48.03 | 28,949 |
| 2014-09-25 | $26.40 | $48.93 | 309,202 |
| 2014-09-24 | $26.90 | $49.87 | 16,783 |
| 2014-09-23 | $27.02 | $50.08 | 54,168 |
| 2014-09-22 | $27.12 | $50.27 | 24,242 |
| 2014-09-19 | $26.98 | $50.02 | 25,930 |
| 2014-09-18 | $27.21 | $50.43 | 17,494 |
| 2014-09-17 | $26.42 | $48.97 | 32,856 |
| 2014-09-16 | $26.51 | $49.14 | 27,794 |
| 2014-09-15 | $26.23 | $48.62 | 27,350 |
| 2014-09-12 | $26.15 | $48.47 | 23,266 |
| 2014-09-11 | $26.09 | $48.37 | 24,154 |
| 2014-09-10 | $26.11 | $48.41 | 15,806 |
| 2014-09-09 | $25.95 | $48.10 | 26,906 |
| 2014-09-08 | $26.24 | $48.64 | 37,829 |
| 2014-09-05 | $26.46 | $49.06 | 24,775 |
| 2014-09-04 | $26.57 | $49.24 | 33,655 |
| 2014-09-03 | $26.77 | $49.62 | 19,980 |
| 2014-09-02 | $26.61 | $49.33 | 20,246 |
| 2014-08-29 | $26.41 | $48.95 | 74,681 |
| 2014-08-28 | $26.44 | $49.01 | 62,249 |
| 2014-08-27 | $26.79 | $49.66 | 16,694 |
| 2014-08-26 | $26.53 | $49.18 | 19,270 |
| 2014-08-25 | $26.48 | $49.08 | 14,652 |
| 2014-08-22 | $26.34 | $48.83 | 15,362 |
| 2014-08-21 | $26.37 | $48.89 | 46,354 |
| 2014-08-20 | $26.30 | $48.74 | 28,061 |
| 2014-08-19 | $26.35 | $48.85 | 99,811 |
| 2014-08-18 | $26.37 | $48.89 | 28,594 |
| 2014-08-15 | $26.10 | $48.39 | 41,736 |
| 2014-08-14 | $26.07 | $48.33 | 22,022 |
| 2014-08-13 | $25.90 | $48.01 | 21,756 |
| 2014-08-12 | $25.88 | $47.97 | 19,270 |
| 2014-08-11 | $26.11 | $48.41 | 14,741 |
| 2014-08-08 | $25.57 | $47.41 | 122,810 |
| 2014-08-07 | $25.84 | $47.91 | 42,535 |
| 2014-08-06 | $26.04 | $48.26 | 142,169 |
| 2014-08-05 | $26.07 | $48.33 | 179,376 |
| 2014-08-04 | $26.20 | $48.58 | 23,532 |
| 2014-08-01 | $26.58 | $49.27 | 29,304 |
| 2014-07-31 | $27.15 | $50.33 | 410,966 |
| 2014-07-30 | $27.60 | $51.17 | 33,389 |
| 2014-07-29 | $27.56 | $51.08 | 23,354 |
| 2014-07-28 | $27.60 | $51.17 | 28,682 |
| 2014-07-25 | $27.53 | $51.04 | 87,646 |
| 2014-07-24 | $27.79 | $51.52 | 31,258 |
| 2014-07-23 | $27.42 | $50.83 | 22,466 |
| 2014-07-22 | $26.42 | $48.97 | 25,841 |
| 2014-07-21 | $26.25 | $48.66 | 103,718 |
| 2014-07-18 | $26.32 | $48.79 | 211,788 |
| 2014-07-17 | $26.15 | $48.47 | 39,516 |
| 2014-07-16 | $26.95 | $49.95 | 160,195 |
| 2014-07-15 | $26.84 | $49.75 | 169,253 |
| 2014-07-14 | $27.18 | $50.39 | 225,108 |
| 2014-07-11 | $26.71 | $49.52 | 26,374 |
| 2014-07-10 | $26.93 | $49.91 | 278,654 |
| 2014-07-09 | $27.71 | $51.37 | 24,775 |
| 2014-07-08 | $27.42 | $50.83 | 78,233 |
| 2014-07-07 | $28.03 | $51.96 | 27,706 |
| 2014-07-03 | $28.30 | $52.46 | 14,386 |
| 2014-07-02 | $27.70 | $51.35 | 57,454 |
| 2014-07-01 | $27.76 | $51.46 | 129,826 |
| 2014-06-30 | $28.10 | $52.08 | 42,535 |
| 2014-06-27 | $27.69 | $51.33 | 69,797 |
| 2014-06-26 | $27.65 | $51.25 | 33,211 |
| 2014-06-25 | $27.49 | $50.96 | 214,186 |
| 2014-06-24 | $27.43 | $50.85 | 166,322 |
| 2014-06-23 | $27.91 | $51.73 | 14,030 |
| 2014-06-20 | $28.45 | $52.73 | 22,200 |
| 2014-06-19 | $28.19 | $52.25 | 30,370 |
| 2014-06-18 | $28.31 | $52.48 | 25,130 |
| 2014-06-17 | $28.00 | $51.90 | 34,543 |
| 2014-06-16 | $27.80 | $51.54 | 18,115 |
| 2014-06-13 | $27.51 | $51.00 | 144,566 |
| 2014-06-12 | $27.78 | $51.50 | 140,393 |
| 2014-06-11 | $27.69 | $51.33 | 103,541 |
| 2014-06-10 | $27.94 | $51.79 | 85,426 |
| 2014-06-09 | $28.57 | $52.96 | 101,143 |
| 2014-06-06 | $28.80 | $53.38 | 76,901 |
| 2014-06-05 | $28.84 | $53.46 | 62,071 |
| 2014-06-04 | $27.79 | $51.52 | 18,026 |
| 2014-06-03 | $28.11 | $52.10 | 138,262 |
| 2014-06-02 | $28.03 | $51.96 | 84,626 |
| 2014-05-30 | $28.18 | $52.23 | 261,427 |
| 2014-05-29 | $28.38 | $52.61 | 18,115 |
| 2014-05-28 | $28.18 | $52.23 | 20,868 |
| 2014-05-27 | $28.41 | $52.67 | 17,938 |
| 2014-05-23 | $28.25 | $52.38 | 38,450 |
| 2014-05-22 | $27.75 | $51.44 | 19,358 |
| 2014-05-21 | $27.98 | $51.87 | 18,737 |
| 2014-05-20 | $28.02 | $51.94 | 16,073 |
| 2014-05-19 | $28.21 | $52.29 | 334,687 |
| 2014-05-16 | $27.95 | $51.81 | 20,513 |
| 2014-05-15 | $28.10 | $52.08 | 222,355 |
| 2014-05-14 | $28.34 | $52.54 | 44,489 |
| 2014-05-13 | $28.36 | $52.56 | 42,091 |
| 2014-05-12 | $28.82 | $53.42 | 25,663 |
| 2014-05-09 | $28.52 | $52.88 | 29,038 |
| 2014-05-08 | $28.61 | $53.04 | 27,706 |
| 2014-05-07 | $28.84 | $53.46 | 39,338 |
| 2014-05-06 | $28.03 | $51.96 | 13,498 |
| 2014-05-05 | $27.97 | $51.85 | 138,439 |
| 2014-05-02 | $27.97 | $51.85 | 435,031 |
| 2014-05-01 | $29.00 | $52.68 | 34,277 |
| 2014-04-30 | $28.80 | $52.31 | 11,544 |
| 2014-04-29 | $28.19 | $51.21 | 295,171 |
| 2014-04-28 | $28.15 | $51.15 | 168,898 |
| 2014-04-25 | $28.01 | $50.88 | 70,241 |
| 2014-04-24 | $28.29 | $51.39 | 23,443 |
| 2014-04-23 | $28.14 | $51.13 | 33,211 |
| 2014-04-22 | $28.51 | $51.80 | 13,409 |
| 2014-04-21 | $27.98 | $50.84 | 22,022 |
| 2014-04-17 | $27.94 | $50.76 | 31,968 |
| 2014-04-16 | $29.53 | $53.64 | 57,986 |
| 2014-04-15 | $28.43 | $51.66 | 70,596 |
| 2014-04-14 | $28.57 | $51.90 | 15,185 |
| 2014-04-11 | $29.11 | $52.89 | 30,370 |
| 2014-04-10 | $29.59 | $53.76 | 17,582 |
| 2014-04-09 | $30.50 | $55.40 | 29,038 |
| 2014-04-08 | $30.03 | $54.56 | 22,910 |
| 2014-04-07 | $29.91 | $54.34 | 29,570 |
| 2014-04-04 | $29.79 | $54.11 | 14,652 |
| 2014-04-03 | $29.57 | $53.72 | 12,610 |
| 2014-04-02 | $30.33 | $55.09 | 19,536 |
| 2014-04-01 | $30.61 | $55.61 | 11,366 |
| 2014-03-31 | $30.71 | $55.79 | 22,378 |
| 2014-03-28 | $30.51 | $55.42 | 21,134 |
| 2014-03-27 | $30.26 | $54.97 | 14,741 |
| 2014-03-26 | $29.77 | $54.09 | 19,802 |
| 2014-03-25 | $29.92 | $54.36 | 46,176 |
| 2014-03-24 | $29.73 | $54.01 | 15,185 |
| 2014-03-21 | $29.95 | $54.42 | 12,343 |
| 2014-03-20 | $29.63 | $53.83 | 15,718 |
| 2014-03-19 | $29.73 | $54.01 | 199,800 |
| 2014-03-18 | $30.77 | $55.89 | 19,802 |
| 2014-03-17 | $30.54 | $55.48 | 21,490 |
| 2014-03-14 | $29.80 | $54.13 | 102,475 |
| 2014-03-13 | $29.36 | $53.34 | 21,578 |
| 2014-03-12 | $30.05 | $54.58 | 17,227 |
| 2014-03-11 | $30.36 | $55.16 | 17,849 |
| 2014-03-10 | $30.82 | $55.99 | 27,262 |
| 2014-03-07 | $31.44 | $57.12 | 18,115 |
| 2014-03-06 | $31.53 | $57.28 | 26,818 |
| 2014-03-05 | $31.01 | $56.34 | 31,169 |
| 2014-03-04 | $30.66 | $55.71 | 19,003 |
| 2014-03-03 | $30.00 | $54.50 | 43,601 |
| 2014-02-28 | $31.02 | $56.36 | 75,569 |
| 2014-02-27 | $30.79 | $55.93 | 48,840 |
| 2014-02-26 | $30.57 | $55.54 | 85,514 |
| 2014-02-25 | $30.80 | $55.95 | 34,632 |
| 2014-02-24 | $30.45 | $55.32 | 34,898 |
| 2014-02-21 | $30.50 | $55.40 | 29,748 |
| 2014-02-20 | $30.61 | $55.61 | 19,980 |
| 2014-02-19 | $31.28 | $56.83 | 14,297 |
| 2014-02-18 | $30.83 | $56.02 | 30,103 |
| 2014-02-14 | $31.13 | $56.55 | 20,158 |
| 2014-02-13 | $30.45 | $55.32 | 61,272 |
| 2014-02-12 | $30.35 | $55.14 | 42,713 |
| 2014-02-11 | $30.19 | $54.85 | 21,578 |
| 2014-02-10 | $29.56 | $53.70 | 12,698 |
| 2014-02-07 | $29.37 | $53.36 | 47,508 |
| 2014-02-06 | $28.86 | $52.44 | 19,980 |
| 2014-02-05 | $26.94 | $48.94 | 24,065 |
| 2014-02-04 | $27.03 | $49.10 | 23,088 |
| 2014-02-03 | $27.14 | $49.30 | 33,300 |
| 2014-01-31 | $27.07 | $49.18 | 41,914 |
| 2014-01-30 | $27.62 | $50.18 | 19,980 |
| 2014-01-29 | $27.50 | $49.96 | 53,014 |
| 2014-01-28 | $27.78 | $50.47 | 22,200 |
| 2014-01-27 | $27.58 | $50.10 | 151,670 |
| 2014-01-24 | $27.70 | $50.33 | 220,934 |
| 2014-01-23 | $28.80 | $52.31 | 17,760 |
| 2014-01-22 | $29.07 | $52.80 | 62,604 |
| 2014-01-21 | $29.05 | $52.78 | 165,967 |
| 2014-01-17 | $29.43 | $53.46 | 169,342 |
| 2014-01-16 | $29.09 | $52.84 | 55,411 |
| 2014-01-15 | $28.80 | $52.31 | 38,006 |
| 2014-01-14 | $28.72 | $52.17 | 106,294 |
| 2014-01-13 | $28.51 | $51.80 | 39,516 |
| 2014-01-10 | $28.40 | $51.60 | 13,586 |
| 2014-01-09 | $27.64 | $50.21 | 130,802 |
| 2014-01-08 | $27.64 | $50.21 | 296,414 |
| 2014-01-07 | $28.66 | $52.07 | 24,154 |
| 2014-01-06 | $28.92 | $52.54 | 30,458 |
| 2014-01-03 | $28.86 | $52.44 | 134,443 |
| 2014-01-02 | $28.82 | $52.35 | 26,285 |