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
- 2000-10-02 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 | $29.85 | $29.85 | 4,933 |
| 2014-12-30 | $28.95 | $28.95 | 6,913 |
| 2014-12-29 | $31.05 | $31.05 | 17,880 |
| 2014-12-26 | $29.85 | $29.85 | 5,740 |
| 2014-12-24 | $27.15 | $27.15 | 4,020 |
| 2014-12-23 | $24.90 | $24.90 | 16,220 |
| 2014-12-22 | $22.20 | $22.20 | 5,953 |
| 2014-12-19 | $22.35 | $22.35 | 2,793 |
| 2014-12-18 | $21.60 | $21.60 | 1,900 |
| 2014-12-17 | $20.55 | $20.55 | 2,160 |
| 2014-12-16 | $21.45 | $21.45 | 2,067 |
| 2014-12-15 | $21.60 | $21.60 | 1,107 |
| 2014-12-12 | $21.45 | $21.45 | 1,387 |
| 2014-12-11 | $19.50 | $19.50 | 5,000 |
| 2014-12-10 | $18.60 | $18.60 | 2,160 |
| 2014-12-09 | $18.15 | $18.15 | 4,953 |
| 2014-12-08 | $19.05 | $19.05 | 3,753 |
| 2014-12-05 | $19.95 | $19.95 | 4,653 |
| 2014-12-04 | $20.55 | $20.55 | 2,007 |
| 2014-12-03 | $20.55 | $20.55 | 2,027 |
| 2014-12-02 | $21.45 | $21.45 | 4,167 |
| 2014-12-01 | $21.45 | $21.45 | 4,613 |
| 2014-11-28 | $23.70 | $23.70 | 1,347 |
| 2014-11-26 | $24.00 | $24.00 | 2,720 |
| 2014-11-25 | $23.85 | $23.85 | 4,793 |
| 2014-11-24 | $23.70 | $23.70 | 3,340 |
| 2014-11-21 | $22.95 | $22.95 | 4,493 |
| 2014-11-20 | $22.50 | $22.50 | 9,713 |
| 2014-11-19 | $22.50 | $22.50 | 6,253 |
| 2014-11-18 | $20.55 | $20.55 | 4,633 |
| 2014-11-17 | $19.80 | $19.80 | 3,527 |
| 2014-11-14 | $21.90 | $21.90 | 4,667 |
| 2014-11-13 | $26.25 | $26.25 | 3,293 |
| 2014-11-12 | $24.90 | $24.90 | 4,373 |
| 2014-11-11 | $22.05 | $22.05 | 427 |
| 2014-11-10 | $21.75 | $21.75 | 320 |
| 2014-11-07 | $21.90 | $21.90 | 653 |
| 2014-11-06 | $22.65 | $22.65 | 73 |
| 2014-11-05 | $21.75 | $21.75 | 1,193 |
| 2014-11-04 | $22.20 | $22.20 | 593 |
| 2014-11-03 | $23.10 | $23.10 | 327 |
| 2014-10-31 | $24.00 | $24.00 | 180 |
| 2014-10-30 | $23.85 | $23.85 | 80 |
| 2014-10-29 | $23.70 | $23.70 | 2,433 |
| 2014-10-28 | $24.00 | $24.00 | 2,267 |
| 2014-10-27 | $24.00 | $24.00 | 2,647 |
| 2014-10-24 | $24.00 | $24.00 | 2,147 |
| 2014-10-23 | $23.25 | $23.25 | 1,820 |
| 2014-10-22 | $24.00 | $24.00 | 1,027 |
| 2014-10-21 | $23.70 | $23.70 | 2,393 |
| 2014-10-20 | $24.00 | $24.00 | 240 |
| 2014-10-17 | $23.70 | $23.70 | 1,067 |
| 2014-10-16 | $23.25 | $23.25 | 300 |
| 2014-10-15 | $22.20 | $22.20 | 2,227 |
| 2014-10-14 | $22.50 | $22.50 | 1,320 |
| 2014-10-13 | $23.70 | $23.70 | 1,307 |
| 2014-10-10 | $24.45 | $24.45 | 553 |
| 2014-10-09 | $24.90 | $24.90 | 2,027 |
| 2014-10-08 | $24.75 | $24.75 | 2,473 |
| 2014-10-07 | $26.70 | $26.70 | 100 |
| 2014-10-06 | $26.25 | $26.25 | 1,187 |
| 2014-10-03 | $27.90 | $27.90 | 1,113 |
| 2014-10-02 | $27.45 | $27.45 | 447 |
| 2014-10-01 | $26.40 | $26.40 | 3,007 |
| 2014-09-30 | $26.85 | $26.85 | 633 |
| 2014-09-29 | $27.45 | $27.45 | 980 |
| 2014-09-26 | $28.80 | $28.80 | 933 |
| 2014-09-25 | $27.30 | $27.30 | 1,353 |
| 2014-09-24 | $27.90 | $27.90 | 1,080 |
| 2014-09-23 | $28.20 | $28.20 | 667 |
| 2014-09-22 | $27.90 | $27.90 | 2,140 |
| 2014-09-19 | $28.80 | $28.80 | 2,240 |
| 2014-09-18 | $28.05 | $28.05 | 3,693 |
| 2014-09-17 | $28.50 | $28.50 | 7,927 |
| 2014-09-16 | $30.30 | $30.30 | 2,340 |
| 2014-09-15 | $30.75 | $30.75 | 913 |
| 2014-09-12 | $32.55 | $32.55 | 547 |
| 2014-09-11 | $33.15 | $33.15 | 907 |
| 2014-09-10 | $32.55 | $32.55 | 380 |
| 2014-09-09 | $31.95 | $31.95 | 2,393 |
| 2014-09-08 | $34.05 | $34.05 | 3,900 |
| 2014-09-05 | $36.15 | $36.15 | 1,580 |
| 2014-09-04 | $35.40 | $35.40 | 3,407 |
| 2014-09-03 | $36.00 | $36.00 | 9,680 |
| 2014-09-02 | $33.15 | $33.15 | 573 |
| 2014-08-29 | $33.00 | $33.00 | 673 |
| 2014-08-28 | $33.30 | $33.30 | 1,660 |
| 2014-08-27 | $33.60 | $33.60 | 747 |
| 2014-08-26 | $33.75 | $33.75 | 1,027 |
| 2014-08-25 | $33.75 | $33.75 | 493 |
| 2014-08-22 | $33.30 | $33.30 | 800 |
| 2014-08-21 | $32.85 | $32.85 | 2,900 |
| 2014-08-20 | $33.15 | $33.15 | 1,280 |
| 2014-08-19 | $33.45 | $33.45 | 340 |
| 2014-08-18 | $33.30 | $33.30 | 953 |
| 2014-08-15 | $32.25 | $32.25 | 1,907 |
| 2014-08-14 | $32.10 | $32.10 | 1,953 |
| 2014-08-13 | $32.55 | $32.55 | 707 |
| 2014-08-12 | $32.25 | $32.25 | 3,107 |
| 2014-08-11 | $32.85 | $32.85 | 3,107 |
| 2014-08-08 | $30.45 | $30.45 | 5,093 |
| 2014-08-07 | $30.30 | $30.30 | 4,507 |
| 2014-08-06 | $31.65 | $31.65 | 4,387 |
| 2014-08-05 | $32.55 | $32.55 | 2,807 |
| 2014-08-04 | $32.10 | $32.10 | 1,853 |
| 2014-08-01 | $31.80 | $31.80 | 1,367 |
| 2014-07-31 | $33.30 | $33.30 | 540 |
| 2014-07-30 | $34.35 | $34.35 | 1,373 |
| 2014-07-29 | $33.75 | $33.75 | 9,147 |
| 2014-07-28 | $33.90 | $33.90 | 2,413 |
| 2014-07-25 | $34.35 | $34.35 | 840 |
| 2014-07-24 | $35.70 | $35.70 | 547 |
| 2014-07-23 | $36.00 | $36.00 | 3,593 |
| 2014-07-22 | $35.55 | $35.55 | 3,333 |
| 2014-07-21 | $37.50 | $37.50 | 4,027 |
| 2014-07-18 | $38.25 | $38.25 | 420 |
| 2014-07-17 | $38.10 | $38.10 | 1,440 |
| 2014-07-16 | $37.95 | $37.95 | 800 |
| 2014-07-15 | $37.65 | $37.65 | 753 |
| 2014-07-14 | $37.80 | $37.80 | 2,067 |
| 2014-07-11 | $37.95 | $37.95 | 2,193 |
| 2014-07-10 | $37.80 | $37.80 | 1,480 |
| 2014-07-09 | $39.45 | $39.45 | 433 |
| 2014-07-08 | $39.30 | $39.30 | 387 |
| 2014-07-07 | $39.75 | $39.75 | 200 |
| 2014-07-03 | $40.50 | $40.50 | 480 |
| 2014-07-02 | $39.90 | $39.90 | 433 |
| 2014-07-01 | $39.90 | $39.90 | 360 |
| 2014-06-30 | $38.70 | $38.70 | 1,500 |
| 2014-06-27 | $38.10 | $38.10 | 3,073 |
| 2014-06-26 | $39.00 | $39.00 | 973 |
| 2014-06-25 | $40.05 | $40.05 | 587 |
| 2014-06-24 | $40.50 | $40.50 | 1,680 |
| 2014-06-23 | $40.35 | $40.35 | 1,487 |
| 2014-06-20 | $39.45 | $39.45 | 12,320 |
| 2014-06-19 | $43.05 | $43.05 | 1,860 |
| 2014-06-18 | $42.60 | $42.60 | 1,400 |
| 2014-06-17 | $43.80 | $43.80 | 4,613 |
| 2014-06-16 | $42.90 | $42.90 | 2,040 |
| 2014-06-13 | $43.50 | $43.50 | 3,553 |
| 2014-06-12 | $42.00 | $42.00 | 4,680 |
| 2014-06-11 | $41.85 | $41.85 | 2,093 |
| 2014-06-10 | $41.70 | $41.70 | 2,667 |
| 2014-06-09 | $41.10 | $41.10 | 5,393 |
| 2014-06-06 | $39.45 | $39.45 | 1,433 |
| 2014-06-05 | $38.85 | $38.85 | 4,433 |
| 2014-06-04 | $38.70 | $38.70 | 2,313 |
| 2014-06-03 | $39.00 | $39.00 | 2,067 |
| 2014-06-02 | $38.70 | $38.70 | 11,373 |
| 2014-05-30 | $40.65 | $40.65 | 2,193 |
| 2014-05-29 | $41.25 | $41.25 | 6,227 |
| 2014-05-28 | $40.35 | $40.35 | 2,073 |
| 2014-05-27 | $39.45 | $39.45 | 8,200 |
| 2014-05-23 | $38.85 | $38.85 | 14,513 |
| 2014-05-22 | $43.95 | $43.95 | 2,027 |
| 2014-05-21 | $43.80 | $43.80 | 1,120 |
| 2014-05-20 | $43.35 | $43.35 | 927 |
| 2014-05-19 | $43.50 | $43.50 | 340 |
| 2014-05-16 | $44.40 | $44.40 | 660 |
| 2014-05-15 | $44.10 | $44.10 | 2,527 |
| 2014-05-14 | $45.45 | $45.45 | 1,060 |
| 2014-05-13 | $45.75 | $45.75 | 480 |
| 2014-05-12 | $44.55 | $44.55 | 2,160 |
| 2014-05-09 | $45.60 | $45.60 | 3,813 |
| 2014-05-08 | $46.95 | $46.95 | 1,567 |
| 2014-05-07 | $47.40 | $47.40 | 1,553 |
| 2014-05-06 | $48.15 | $48.15 | 3,713 |
| 2014-05-05 | $48.30 | $48.30 | 2,333 |
| 2014-05-02 | $49.50 | $49.50 | 1,613 |
| 2014-05-01 | $49.65 | $49.65 | 3,373 |
| 2014-04-30 | $48.15 | $48.15 | 3,567 |
| 2014-04-29 | $47.10 | $47.10 | 1,807 |
| 2014-04-28 | $47.40 | $47.40 | 3,887 |
| 2014-04-25 | $47.10 | $47.10 | 3,733 |
| 2014-04-24 | $45.00 | $45.00 | 5,233 |
| 2014-04-23 | $43.50 | $43.50 | 100 |
| 2014-04-22 | $43.20 | $43.20 | 1,073 |
| 2014-04-21 | $44.10 | $44.10 | 993 |
| 2014-04-17 | $42.30 | $42.30 | 527 |
| 2014-04-16 | $42.15 | $42.15 | 2,820 |
| 2014-04-15 | $40.35 | $40.35 | 7,180 |
| 2014-04-14 | $41.10 | $41.10 | 2,573 |
| 2014-04-11 | $41.10 | $41.10 | 2,687 |
| 2014-04-10 | $41.25 | $41.25 | 3,820 |
| 2014-04-09 | $42.75 | $42.75 | 2,247 |
| 2014-04-08 | $42.00 | $42.00 | 1,720 |
| 2014-04-07 | $42.45 | $42.45 | 2,613 |
| 2014-04-04 | $43.65 | $43.65 | 1,513 |
| 2014-04-03 | $45.75 | $45.75 | 2,700 |
| 2014-04-02 | $45.15 | $45.15 | 2,633 |
| 2014-04-01 | $43.20 | $43.20 | 2,633 |
| 2014-03-31 | $44.25 | $44.25 | 4,160 |
| 2014-03-28 | $45.00 | $45.00 | 4,267 |
| 2014-03-27 | $46.35 | $46.35 | 1,260 |
| 2014-03-26 | $47.25 | $47.25 | 2,520 |
| 2014-03-25 | $45.30 | $45.30 | 3,153 |
| 2014-03-24 | $46.50 | $46.50 | 7,647 |
| 2014-03-21 | $49.20 | $49.20 | 15,047 |
| 2014-03-20 | $44.70 | $44.70 | 16,573 |
| 2014-03-19 | $42.15 | $42.15 | 2,813 |
| 2014-03-18 | $43.20 | $43.20 | 4,880 |
| 2014-03-17 | $42.45 | $42.45 | 4,033 |
| 2014-03-14 | $41.25 | $41.25 | 3,813 |
| 2014-03-13 | $43.20 | $43.20 | 6,360 |
| 2014-03-12 | $41.25 | $41.25 | 2,620 |
| 2014-03-11 | $42.30 | $42.30 | 6,373 |
| 2014-03-10 | $41.40 | $41.40 | 6,540 |
| 2014-03-07 | $43.65 | $43.65 | 16,960 |
| 2014-03-06 | $49.05 | $49.05 | 5,793 |
| 2014-03-05 | $47.85 | $47.85 | 6,147 |
| 2014-03-04 | $50.10 | $50.10 | 17,980 |
| 2014-03-03 | $50.25 | $50.25 | 5,433 |
| 2014-02-28 | $51.00 | $51.00 | 18,220 |
| 2014-02-27 | $48.60 | $48.60 | 8,933 |
| 2014-02-26 | $44.85 | $44.85 | 1,080 |
| 2014-02-25 | $45.60 | $45.60 | 4,253 |
| 2014-02-24 | $45.60 | $45.60 | 2,507 |
| 2014-02-21 | $45.75 | $45.75 | 6,013 |
| 2014-02-20 | $43.95 | $43.95 | 1,867 |
| 2014-02-19 | $43.80 | $43.80 | 1,220 |
| 2014-02-18 | $43.80 | $43.80 | 2,280 |
| 2014-02-14 | $44.70 | $44.70 | 2,600 |
| 2014-02-13 | $44.25 | $44.25 | 1,907 |
| 2014-02-12 | $42.15 | $42.15 | 873 |
| 2014-02-11 | $42.45 | $42.45 | 1,027 |
| 2014-02-10 | $41.85 | $41.85 | 1,480 |
| 2014-02-07 | $40.95 | $40.95 | 873 |
| 2014-02-06 | $41.10 | $41.10 | 480 |
| 2014-02-05 | $41.70 | $41.70 | 1,780 |
| 2014-02-04 | $41.25 | $41.25 | 1,933 |
| 2014-02-03 | $40.20 | $40.20 | 3,167 |
| 2014-01-31 | $40.05 | $40.05 | 2,207 |
| 2014-01-30 | $40.65 | $40.65 | 2,547 |
| 2014-01-29 | $39.90 | $39.90 | 1,900 |
| 2014-01-28 | $39.75 | $39.75 | 2,033 |
| 2014-01-27 | $39.75 | $39.75 | 4,560 |
| 2014-01-24 | $40.80 | $40.80 | 2,440 |
| 2014-01-23 | $42.00 | $42.00 | 3,387 |
| 2014-01-22 | $43.20 | $43.20 | 2,240 |
| 2014-01-21 | $42.75 | $42.75 | 2,993 |
| 2014-01-17 | $42.30 | $42.30 | 6,260 |
| 2014-01-16 | $43.65 | $43.65 | 8,507 |
| 2014-01-15 | $42.45 | $42.45 | 4,727 |
| 2014-01-14 | $41.40 | $41.40 | 3,333 |
| 2014-01-13 | $41.25 | $41.25 | 4,493 |
| 2014-01-10 | $40.50 | $40.50 | 5,273 |
| 2014-01-09 | $40.65 | $40.65 | 3,973 |
| 2014-01-08 | $39.30 | $39.30 | 3,667 |
| 2014-01-07 | $40.65 | $40.65 | 5,753 |
| 2014-01-06 | $38.40 | $38.40 | 3,060 |
| 2014-01-03 | $37.80 | $37.80 | 1,740 |
| 2014-01-02 | $38.25 | $38.25 | 7,340 |