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
- 2003-10-23 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 | $29.16 | $45.22 | 29,500 |
| 2014-12-30 | $29.23 | $45.33 | 40,900 |
| 2014-12-29 | $29.42 | $45.63 | 50,300 |
| 2014-12-26 | $29.70 | $46.06 | 54,100 |
| 2014-12-24 | $29.52 | $45.78 | 37,900 |
| 2014-12-23 | $29.36 | $45.53 | 49,700 |
| 2014-12-22 | $29.34 | $45.50 | 67,400 |
| 2014-12-19 | $28.93 | $44.87 | 80,900 |
| 2014-12-18 | $29.07 | $45.08 | 79,300 |
| 2014-12-17 | $28.30 | $43.89 | 150,700 |
| 2014-12-16 | $27.90 | $43.27 | 108,300 |
| 2014-12-15 | $27.14 | $42.09 | 79,800 |
| 2014-12-12 | $27.51 | $42.66 | 148,300 |
| 2014-12-11 | $28.43 | $44.09 | 327,400 |
| 2014-12-10 | $29.02 | $45.01 | 140,900 |
| 2014-12-09 | $29.37 | $45.55 | 36,900 |
| 2014-12-08 | $29.98 | $46.50 | 37,400 |
| 2014-12-05 | $30.03 | $46.57 | 123,100 |
| 2014-12-04 | $30.32 | $47.02 | 58,800 |
| 2014-12-03 | $30.06 | $46.62 | 36,000 |
| 2014-12-02 | $30.08 | $46.65 | 267,100 |
| 2014-12-01 | $30.00 | $46.53 | 34,900 |
| 2014-11-28 | $30.06 | $46.62 | 66,500 |
| 2014-11-26 | $29.98 | $46.50 | 37,300 |
| 2014-11-25 | $29.78 | $46.18 | 55,900 |
| 2014-11-24 | $29.36 | $45.53 | 55,900 |
| 2014-11-21 | $29.14 | $45.19 | 34,500 |
| 2014-11-20 | $28.99 | $44.96 | 37,500 |
| 2014-11-19 | $29.10 | $45.13 | 121,300 |
| 2014-11-18 | $29.03 | $45.02 | 44,200 |
| 2014-11-17 | $28.86 | $44.76 | 45,500 |
| 2014-11-14 | $28.81 | $44.68 | 41,400 |
| 2014-11-13 | $29.00 | $44.98 | 610,400 |
| 2014-11-12 | $29.13 | $45.18 | 59,600 |
| 2014-11-11 | $29.46 | $45.69 | 63,500 |
| 2014-11-10 | $29.37 | $45.55 | 54,600 |
| 2014-11-07 | $28.94 | $44.88 | 27,800 |
| 2014-11-06 | $29.03 | $45.02 | 33,000 |
| 2014-11-05 | $29.14 | $45.19 | 128,100 |
| 2014-11-04 | $28.85 | $44.74 | 50,500 |
| 2014-11-03 | $29.11 | $45.15 | 51,900 |
| 2014-10-31 | $29.37 | $45.55 | 192,700 |
| 2014-10-30 | $28.93 | $44.87 | 51,000 |
| 2014-10-29 | $28.60 | $44.35 | 51,600 |
| 2014-10-28 | $28.70 | $44.51 | 1,400,900 |
| 2014-10-27 | $28.59 | $44.34 | 90,500 |
| 2014-10-24 | $28.56 | $44.29 | 31,600 |
| 2014-10-23 | $28.47 | $44.15 | 64,200 |
| 2014-10-22 | $28.17 | $43.69 | 125,200 |
| 2014-10-21 | $28.76 | $43.75 | 57,300 |
| 2014-10-20 | $28.56 | $43.44 | 50,200 |
| 2014-10-17 | $28.62 | $43.53 | 46,500 |
| 2014-10-16 | $28.40 | $43.20 | 86,800 |
| 2014-10-15 | $28.13 | $42.79 | 71,500 |
| 2014-10-14 | $28.46 | $43.29 | 45,700 |
| 2014-10-13 | $28.38 | $43.17 | 31,000 |
| 2014-10-10 | $28.59 | $43.49 | 44,900 |
| 2014-10-09 | $28.43 | $43.24 | 45,800 |
| 2014-10-08 | $29.59 | $45.01 | 41,400 |
| 2014-10-07 | $28.86 | $43.90 | 52,500 |
| 2014-10-06 | $29.72 | $45.21 | 57,200 |
| 2014-10-03 | $29.44 | $44.78 | 1,094,000 |
| 2014-10-02 | $29.47 | $44.83 | 61,300 |
| 2014-10-01 | $29.96 | $45.57 | 61,600 |
| 2014-09-30 | $30.67 | $46.65 | 27,900 |
| 2014-09-29 | $30.60 | $46.54 | 42,400 |
| 2014-09-26 | $30.70 | $46.70 | 35,300 |
| 2014-09-25 | $30.27 | $46.04 | 46,600 |
| 2014-09-24 | $30.57 | $46.50 | 62,200 |
| 2014-09-23 | $30.68 | $46.67 | 929,800 |
| 2014-09-22 | $31.00 | $47.15 | 80,400 |
| 2014-09-19 | $30.75 | $46.77 | 44,700 |
| 2014-09-18 | $30.63 | $46.59 | 56,700 |
| 2014-09-17 | $29.97 | $45.59 | 80,600 |
| 2014-09-16 | $29.88 | $45.45 | 73,900 |
| 2014-09-15 | $29.67 | $45.13 | 75,000 |
| 2014-09-12 | $29.83 | $45.37 | 38,900 |
| 2014-09-11 | $29.56 | $44.96 | 188,000 |
| 2014-09-10 | $29.49 | $44.86 | 176,300 |
| 2014-09-09 | $29.12 | $44.29 | 226,600 |
| 2014-09-08 | $29.03 | $44.16 | 113,900 |
| 2014-09-05 | $29.80 | $45.33 | 142,600 |
| 2014-09-04 | $29.77 | $45.28 | 784,700 |
| 2014-09-03 | $29.80 | $45.33 | 533,400 |
| 2014-09-02 | $29.93 | $45.52 | 158,900 |
| 2014-08-29 | $29.51 | $44.89 | 669,800 |
| 2014-08-28 | $29.22 | $44.45 | 409,300 |
| 2014-08-27 | $29.35 | $44.64 | 946,100 |
| 2014-08-26 | $29.39 | $44.70 | 248,300 |
| 2014-08-25 | $29.53 | $44.92 | 65,800 |
| 2014-08-22 | $29.33 | $44.61 | 197,500 |
| 2014-08-21 | $29.53 | $44.92 | 50,800 |
| 2014-08-20 | $29.48 | $44.84 | 67,900 |
| 2014-08-19 | $29.53 | $44.92 | 49,800 |
| 2014-08-18 | $29.54 | $44.93 | 55,500 |
| 2014-08-15 | $29.40 | $44.72 | 63,700 |
| 2014-08-14 | $29.49 | $44.86 | 56,000 |
| 2014-08-13 | $29.37 | $44.67 | 46,300 |
| 2014-08-12 | $29.34 | $44.63 | 49,400 |
| 2014-08-11 | $29.01 | $44.13 | 62,200 |
| 2014-08-08 | $28.74 | $43.71 | 97,100 |
| 2014-08-07 | $28.56 | $43.44 | 62,600 |
| 2014-08-06 | $28.72 | $43.68 | 58,100 |
| 2014-08-05 | $29.03 | $44.16 | 93,000 |
| 2014-08-04 | $29.21 | $44.43 | 139,500 |
| 2014-08-01 | $28.91 | $43.97 | 96,900 |
| 2014-07-31 | $28.93 | $44.00 | 155,400 |
| 2014-07-30 | $29.13 | $44.31 | 256,700 |
| 2014-07-29 | $29.11 | $44.28 | 129,400 |
| 2014-07-28 | $29.32 | $44.60 | 60,300 |
| 2014-07-25 | $29.21 | $44.43 | 38,700 |
| 2014-07-24 | $29.31 | $44.58 | 53,600 |
| 2014-07-23 | $29.23 | $44.46 | 134,100 |
| 2014-07-22 | $29.23 | $44.46 | 84,700 |
| 2014-07-21 | $29.02 | $44.14 | 64,500 |
| 2014-07-18 | $28.92 | $43.99 | 86,600 |
| 2014-07-17 | $28.70 | $43.65 | 113,300 |
| 2014-07-16 | $29.18 | $44.38 | 78,300 |
| 2014-07-15 | $28.80 | $43.81 | 46,900 |
| 2014-07-14 | $28.68 | $43.62 | 80,000 |
| 2014-07-11 | $28.86 | $43.90 | 57,100 |
| 2014-07-10 | $29.03 | $44.16 | 49,000 |
| 2014-07-09 | $28.77 | $43.76 | 74,400 |
| 2014-07-08 | $28.94 | $44.02 | 109,400 |
| 2014-07-07 | $29.48 | $44.84 | 82,900 |
| 2014-07-03 | $29.52 | $44.90 | 89,000 |
| 2014-07-02 | $29.35 | $44.64 | 87,600 |
| 2014-07-01 | $29.93 | $45.52 | 86,400 |
| 2014-06-30 | $29.86 | $45.42 | 173,000 |
| 2014-06-27 | $29.75 | $45.25 | 103,800 |
| 2014-06-26 | $29.31 | $44.58 | 64,300 |
| 2014-06-25 | $28.95 | $44.03 | 79,600 |
| 2014-06-24 | $29.12 | $44.29 | 104,700 |
| 2014-06-23 | $29.03 | $44.16 | 71,700 |
| 2014-06-20 | $29.25 | $44.49 | 63,600 |
| 2014-06-19 | $29.18 | $44.38 | 172,700 |
| 2014-06-18 | $28.83 | $43.85 | 84,000 |
| 2014-06-17 | $28.55 | $43.43 | 52,700 |
| 2014-06-16 | $28.66 | $43.59 | 73,600 |
| 2014-06-13 | $29.11 | $44.28 | 45,000 |
| 2014-06-12 | $28.81 | $43.82 | 45,900 |
| 2014-06-11 | $28.70 | $43.65 | 52,000 |
| 2014-06-10 | $28.96 | $44.05 | 59,000 |
| 2014-06-09 | $29.04 | $44.17 | 41,900 |
| 2014-06-06 | $28.81 | $43.82 | 58,200 |
| 2014-06-05 | $28.45 | $43.27 | 136,500 |
| 2014-06-04 | $28.49 | $43.33 | 533,900 |
| 2014-06-03 | $28.42 | $43.23 | 107,000 |
| 2014-06-02 | $28.78 | $43.78 | 55,700 |
| 2014-05-30 | $28.56 | $43.44 | 69,400 |
| 2014-05-29 | $28.26 | $42.98 | 78,500 |
| 2014-05-28 | $28.21 | $42.91 | 81,500 |
| 2014-05-27 | $28.33 | $43.09 | 166,800 |
| 2014-05-23 | $28.00 | $42.59 | 81,000 |
| 2014-05-22 | $27.99 | $42.57 | 137,400 |
| 2014-05-21 | $27.70 | $42.13 | 96,300 |
| 2014-05-20 | $27.29 | $41.51 | 228,300 |
| 2014-05-19 | $27.58 | $41.95 | 254,400 |
| 2014-05-16 | $27.90 | $42.44 | 228,200 |
| 2014-05-15 | $27.95 | $42.51 | 215,600 |
| 2014-05-14 | $27.54 | $41.89 | 341,500 |
| 2014-05-13 | $27.71 | $42.15 | 75,500 |
| 2014-05-12 | $27.69 | $42.12 | 63,900 |
| 2014-05-09 | $27.57 | $41.94 | 58,000 |
| 2014-05-08 | $27.62 | $42.01 | 46,600 |
| 2014-05-07 | $27.67 | $42.09 | 114,000 |
| 2014-05-06 | $27.27 | $41.48 | 134,900 |
| 2014-05-05 | $27.37 | $41.63 | 31,900 |
| 2014-05-02 | $27.33 | $41.57 | 84,600 |
| 2014-05-01 | $27.31 | $41.54 | 69,300 |
| 2014-04-30 | $27.38 | $41.65 | 61,000 |
| 2014-04-29 | $27.34 | $41.59 | 138,600 |
| 2014-04-28 | $27.17 | $41.33 | 99,200 |
| 2014-04-25 | $27.19 | $41.36 | 66,400 |
| 2014-04-24 | $26.83 | $40.81 | 85,500 |
| 2014-04-23 | $26.83 | $40.81 | 87,900 |
| 2014-04-22 | $26.70 | $40.61 | 122,200 |
| 2014-04-21 | $26.74 | $40.67 | 59,800 |
| 2014-04-17 | $26.50 | $40.31 | 84,100 |
| 2014-04-16 | $26.65 | $39.31 | 83,500 |
| 2014-04-15 | $26.48 | $39.06 | 80,300 |
| 2014-04-14 | $26.62 | $39.27 | 87,800 |
| 2014-04-11 | $26.82 | $39.56 | 120,900 |
| 2014-04-10 | $27.18 | $40.09 | 104,800 |
| 2014-04-09 | $27.50 | $40.56 | 63,900 |
| 2014-04-08 | $27.12 | $40.00 | 84,500 |
| 2014-04-07 | $26.87 | $39.63 | 91,100 |
| 2014-04-04 | $27.34 | $40.33 | 72,400 |
| 2014-04-03 | $27.29 | $40.25 | 164,900 |
| 2014-04-02 | $27.78 | $40.98 | 67,500 |
| 2014-04-01 | $27.77 | $40.96 | 99,500 |
| 2014-03-31 | $28.03 | $41.35 | 54,800 |
| 2014-03-28 | $27.32 | $40.30 | 85,600 |
| 2014-03-27 | $27.45 | $40.49 | 76,400 |
| 2014-03-26 | $27.35 | $40.34 | 102,000 |
| 2014-03-25 | $27.44 | $40.48 | 161,500 |
| 2014-03-24 | $26.98 | $39.80 | 74,100 |
| 2014-03-21 | $27.34 | $40.33 | 125,100 |
| 2014-03-20 | $27.68 | $40.83 | 64,500 |
| 2014-03-19 | $27.55 | $40.64 | 117,200 |
| 2014-03-18 | $27.36 | $40.36 | 146,200 |
| 2014-03-17 | $26.56 | $39.18 | 72,900 |
| 2014-03-14 | $25.95 | $38.28 | 56,300 |
| 2014-03-13 | $26.10 | $38.50 | 77,200 |
| 2014-03-12 | $26.95 | $39.75 | 99,500 |
| 2014-03-11 | $27.24 | $40.18 | 159,900 |
| 2014-03-10 | $27.00 | $39.83 | 149,000 |
| 2014-03-07 | $27.44 | $40.48 | 92,300 |
| 2014-03-06 | $27.85 | $41.08 | 98,100 |
| 2014-03-05 | $28.15 | $41.52 | 69,600 |
| 2014-03-04 | $28.20 | $41.60 | 133,000 |
| 2014-03-03 | $27.45 | $40.49 | 118,900 |
| 2014-02-28 | $27.65 | $40.79 | 245,600 |
| 2014-02-27 | $27.68 | $40.83 | 235,200 |
| 2014-02-26 | $27.57 | $40.67 | 108,300 |
| 2014-02-25 | $27.57 | $40.67 | 124,700 |
| 2014-02-24 | $28.10 | $41.45 | 77,300 |
| 2014-02-21 | $27.62 | $40.74 | 93,900 |
| 2014-02-20 | $27.04 | $39.89 | 149,900 |
| 2014-02-19 | $29.28 | $43.19 | 74,000 |
| 2014-02-18 | $29.46 | $43.45 | 75,000 |
| 2014-02-14 | $29.25 | $43.15 | 62,100 |
| 2014-02-13 | $28.68 | $42.30 | 121,400 |
| 2014-02-12 | $29.45 | $43.44 | 77,300 |
| 2014-02-11 | $29.00 | $42.78 | 149,200 |
| 2014-02-10 | $28.49 | $42.02 | 69,500 |
| 2014-02-07 | $28.55 | $42.11 | 168,000 |
| 2014-02-06 | $28.00 | $41.30 | 319,600 |
| 2014-02-05 | $27.75 | $40.93 | 625,300 |
| 2014-02-04 | $27.47 | $40.52 | 213,800 |
| 2014-02-03 | $27.62 | $40.74 | 156,600 |
| 2014-01-31 | $28.52 | $42.07 | 331,300 |
| 2014-01-30 | $28.79 | $42.47 | 531,100 |
| 2014-01-29 | $28.70 | $42.33 | 97,200 |
| 2014-01-28 | $29.22 | $43.10 | 81,000 |
| 2014-01-27 | $28.84 | $42.54 | 116,700 |
| 2014-01-24 | $28.38 | $41.86 | 212,100 |
| 2014-01-23 | $29.23 | $43.12 | 532,500 |
| 2014-01-22 | $29.03 | $42.82 | 393,300 |
| 2014-01-21 | $29.23 | $43.12 | 96,100 |
| 2014-01-17 | $29.32 | $43.25 | 105,900 |
| 2014-01-16 | $29.01 | $42.79 | 154,800 |
| 2014-01-15 | $28.96 | $42.72 | 67,800 |
| 2014-01-14 | $28.49 | $42.02 | 88,200 |
| 2014-01-13 | $28.15 | $41.52 | 173,000 |
| 2014-01-10 | $28.98 | $42.75 | 77,300 |
| 2014-01-09 | $28.66 | $42.27 | 156,800 |
| 2014-01-08 | $28.36 | $41.83 | 65,400 |
| 2014-01-07 | $28.27 | $41.70 | 116,300 |
| 2014-01-06 | $28.67 | $42.29 | 61,700 |
| 2014-01-03 | $28.72 | $42.36 | 83,900 |
| 2014-01-02 | $28.60 | $42.19 | 97,600 |