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
- 2009-07-30 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 | $23.65 | $24.87 | 3,200 |
| 2014-12-30 | $23.90 | $25.13 | 500 |
| 2014-12-29 | $24.12 | $25.36 | 102,100 |
| 2014-12-26 | $23.40 | $24.60 | 30,600 |
| 2014-12-24 | $23.15 | $24.34 | 400 |
| 2014-12-23 | $23.35 | $24.55 | 177,400 |
| 2014-12-22 | $24.05 | $25.29 | 95,200 |
| 2014-12-19 | $23.84 | $25.07 | 500 |
| 2014-12-18 | $23.06 | $24.25 | 366,700 |
| 2014-12-17 | $22.39 | $23.54 | 373,100 |
| 2014-12-16 | $22.35 | $23.50 | 11,700 |
| 2014-12-15 | $22.42 | $23.57 | 1,900 |
| 2014-12-12 | $23.87 | $25.10 | 0 |
| 2014-12-11 | $23.87 | $25.10 | 294,700 |
| 2014-12-10 | $23.99 | $25.23 | 23,900 |
| 2014-12-09 | $23.75 | $24.97 | 277,000 |
| 2014-12-08 | $25.13 | $26.42 | 0 |
| 2014-12-05 | $25.13 | $26.42 | 131,000 |
| 2014-12-04 | $25.66 | $26.98 | 126,200 |
| 2014-12-03 | $25.97 | $27.31 | 15,300 |
| 2014-12-02 | $25.75 | $27.08 | 941,600 |
| 2014-12-01 | $25.41 | $26.72 | 762,800 |
| 2014-11-28 | $25.97 | $27.31 | 246,900 |
| 2014-11-26 | $27.73 | $29.16 | 122,600 |
| 2014-11-25 | $27.76 | $29.19 | 102,900 |
| 2014-11-24 | $28.55 | $30.02 | 280,900 |
| 2014-11-21 | $28.70 | $30.18 | 664,600 |
| 2014-11-20 | $27.16 | $28.56 | 281,900 |
| 2014-11-19 | $27.88 | $29.32 | 200 |
| 2014-11-18 | $28.61 | $30.08 | 3,100 |
| 2014-11-17 | $28.91 | $30.40 | 0 |
| 2014-11-14 | $28.91 | $30.40 | 80,000 |
| 2014-11-13 | $28.88 | $30.37 | 266,200 |
| 2014-11-12 | $28.71 | $30.19 | 130,500 |
| 2014-11-11 | $29.35 | $30.86 | 4,100 |
| 2014-11-10 | $29.64 | $31.17 | 106,200 |
| 2014-11-07 | $30.03 | $31.58 | 400 |
| 2014-11-06 | $28.84 | $30.33 | 1,400 |
| 2014-11-05 | $29.34 | $30.85 | 28,400 |
| 2014-11-04 | $29.99 | $31.53 | 25,300 |
| 2014-11-03 | $29.10 | $30.60 | 200 |
| 2014-10-31 | $29.50 | $31.02 | 300 |
| 2014-10-30 | $29.00 | $30.49 | 250,200 |
| 2014-10-29 | $29.44 | $30.96 | 190,100 |
| 2014-10-28 | $29.37 | $30.88 | 0 |
| 2014-10-27 | $29.37 | $30.88 | 123,300 |
| 2014-10-24 | $29.58 | $31.10 | 80,000 |
| 2014-10-23 | $29.50 | $31.02 | 92,300 |
| 2014-10-22 | $29.49 | $31.01 | 32,700 |
| 2014-10-21 | $29.50 | $31.02 | 0 |
| 2014-10-20 | $29.50 | $31.02 | 40,600 |
| 2014-10-17 | $29.58 | $31.10 | 34,200 |
| 2014-10-16 | $28.47 | $29.94 | 600 |
| 2014-10-15 | $28.98 | $30.47 | 0 |
| 2014-10-14 | $28.98 | $30.47 | 10,900 |
| 2014-10-13 | $27.85 | $29.28 | 0 |
| 2014-10-10 | $27.85 | $29.28 | 300 |
| 2014-10-09 | $28.52 | $29.99 | 99,800 |
| 2014-10-08 | $28.89 | $30.38 | 16,700 |
| 2014-10-07 | $28.55 | $30.02 | 147,700 |
| 2014-10-06 | $28.89 | $30.38 | 1,310,100 |
| 2014-10-03 | $28.81 | $30.29 | 176,100 |
| 2014-10-02 | $29.41 | $30.92 | 93,200 |
| 2014-10-01 | $29.27 | $30.78 | 312,900 |
| 2014-09-30 | $29.39 | $30.90 | 98,300 |
| 2014-09-29 | $29.50 | $31.02 | 145,400 |
| 2014-09-26 | $29.95 | $31.49 | 106,200 |
| 2014-09-25 | $29.92 | $31.46 | 358,500 |
| 2014-09-24 | $31.03 | $32.63 | 82,100 |
| 2014-09-23 | $30.81 | $32.40 | 70,000 |
| 2014-09-22 | $30.55 | $32.12 | 411,800 |
| 2014-09-19 | $31.74 | $33.37 | 221,600 |
| 2014-09-18 | $32.08 | $33.73 | 177,200 |
| 2014-09-17 | $32.23 | $33.89 | 152,300 |
| 2014-09-16 | $32.75 | $34.44 | 250,700 |
| 2014-09-15 | $32.33 | $33.99 | 806,000 |
| 2014-09-12 | $32.71 | $34.39 | 539,400 |
| 2014-09-11 | $32.45 | $34.12 | 210,700 |
| 2014-09-10 | $32.70 | $34.38 | 468,200 |
| 2014-09-09 | $32.99 | $34.69 | 120,200 |
| 2014-09-08 | $32.80 | $34.49 | 0 |
| 2014-09-05 | $32.80 | $34.49 | 1,000 |
| 2014-09-04 | $33.40 | $35.12 | 61,600 |
| 2014-09-03 | $33.70 | $35.44 | 200 |
| 2014-09-02 | $33.99 | $34.81 | 0 |
| 2014-08-29 | $33.99 | $34.81 | 0 |
| 2014-08-28 | $33.99 | $34.81 | 150,800 |
| 2014-08-27 | $34.60 | $35.44 | 300 |
| 2014-08-26 | $34.93 | $35.78 | 143,400 |
| 2014-08-25 | $34.48 | $35.32 | 900 |
| 2014-08-22 | $34.49 | $35.33 | 168,200 |
| 2014-08-21 | $35.30 | $36.16 | 95,500 |
| 2014-08-20 | $35.32 | $36.18 | 50,200 |
| 2014-08-19 | $35.07 | $35.92 | 531,900 |
| 2014-08-18 | $36.37 | $37.25 | 349,800 |
| 2014-08-15 | $35.60 | $36.46 | 125,700 |
| 2014-08-14 | $35.43 | $36.29 | 0 |
| 2014-08-13 | $35.43 | $36.29 | 138,300 |
| 2014-08-12 | $35.48 | $36.34 | 268,500 |
| 2014-08-11 | $35.73 | $36.60 | 484,100 |
| 2014-08-08 | $35.48 | $36.34 | 761,100 |
| 2014-08-07 | $35.44 | $36.30 | 398,500 |
| 2014-08-06 | $35.50 | $36.36 | 241,700 |
| 2014-08-05 | $35.05 | $35.90 | 873,900 |
| 2014-08-04 | $35.70 | $36.57 | 69,800 |
| 2014-08-01 | $35.22 | $36.07 | 104,100 |
| 2014-07-31 | $35.32 | $36.18 | 624,400 |
| 2014-07-30 | $35.96 | $36.83 | 321,100 |
| 2014-07-29 | $36.42 | $37.30 | 181,000 |
| 2014-07-28 | $36.39 | $37.27 | 70,300 |
| 2014-07-25 | $36.59 | $37.48 | 77,300 |
| 2014-07-24 | $36.50 | $37.39 | 0 |
| 2014-07-23 | $36.50 | $37.39 | 163,400 |
| 2014-07-22 | $36.80 | $37.69 | 120,100 |
| 2014-07-21 | $35.80 | $36.67 | 0 |
| 2014-07-18 | $35.80 | $36.67 | 50,100 |
| 2014-07-17 | $35.90 | $36.77 | 839,300 |
| 2014-07-16 | $35.65 | $36.52 | 637,200 |
| 2014-07-15 | $35.62 | $36.48 | 206,300 |
| 2014-07-14 | $35.65 | $36.52 | 862,200 |
| 2014-07-11 | $35.03 | $35.88 | 14,000 |
| 2014-07-10 | $34.90 | $35.75 | 249,800 |
| 2014-07-09 | $35.20 | $36.05 | 335,600 |
| 2014-07-08 | $35.19 | $36.04 | 86,400 |
| 2014-07-07 | $34.97 | $35.82 | 1,345,000 |
| 2014-07-03 | $35.38 | $36.24 | 504,400 |
| 2014-07-02 | $34.56 | $35.40 | 66,400 |
| 2014-07-01 | $34.48 | $35.32 | 179,200 |
| 2014-06-30 | $34.10 | $34.93 | 808,200 |
| 2014-06-27 | $34.35 | $35.18 | 0 |
| 2014-06-26 | $34.35 | $35.18 | 125,700 |
| 2014-06-25 | $33.95 | $34.77 | 621,800 |
| 2014-06-24 | $34.33 | $35.16 | 271,700 |
| 2014-06-23 | $34.60 | $35.44 | 107,700 |
| 2014-06-20 | $34.01 | $34.84 | 477,400 |
| 2014-06-19 | $34.17 | $35.00 | 14,200 |
| 2014-06-18 | $33.43 | $34.24 | 704,200 |
| 2014-06-17 | $32.87 | $33.67 | 2,200 |
| 2014-06-16 | $33.50 | $34.31 | 185,700 |
| 2014-06-13 | $33.25 | $34.06 | 80,700 |
| 2014-06-12 | $33.45 | $34.26 | 149,500 |
| 2014-06-11 | $33.88 | $34.70 | 128,300 |
| 2014-06-10 | $33.78 | $34.60 | 32,000 |
| 2014-06-09 | $34.09 | $34.92 | 79,600 |
| 2014-06-06 | $33.94 | $34.76 | 84,000 |
| 2014-06-05 | $33.74 | $34.56 | 42,000 |
| 2014-06-04 | $33.73 | $34.55 | 513,300 |
| 2014-06-03 | $33.91 | $34.73 | 137,200 |
| 2014-06-02 | $34.04 | $34.87 | 768,600 |
| 2014-05-30 | $33.80 | $34.62 | 286,100 |
| 2014-05-29 | $34.97 | $35.82 | 511,600 |
| 2014-05-28 | $34.45 | $35.29 | 396,200 |
| 2014-05-27 | $35.00 | $35.85 | 28,700 |
| 2014-05-23 | $34.54 | $35.38 | 400 |
| 2014-05-22 | $34.83 | $35.68 | 22,000 |
| 2014-05-21 | $33.64 | $34.46 | 50,900 |
| 2014-05-20 | $34.44 | $35.28 | 244,700 |
| 2014-05-19 | $34.98 | $35.83 | 218,100 |
| 2014-05-16 | $35.05 | $35.90 | 70,200 |
| 2014-05-15 | $35.58 | $36.44 | 43,900 |
| 2014-05-14 | $35.77 | $36.64 | 60,500 |
| 2014-05-13 | $35.49 | $36.35 | 203,100 |
| 2014-05-12 | $35.32 | $36.18 | 152,000 |
| 2014-05-09 | $34.43 | $35.27 | 94,500 |
| 2014-05-08 | $35.09 | $35.94 | 189,000 |
| 2014-05-07 | $35.16 | $36.01 | 425,600 |
| 2014-05-06 | $35.33 | $36.19 | 290,900 |
| 2014-05-05 | $34.70 | $35.54 | 235,100 |
| 2014-05-02 | $34.85 | $35.70 | 299,800 |
| 2014-05-01 | $34.62 | $35.46 | 358,600 |
| 2014-04-30 | $35.19 | $36.04 | 791,300 |
| 2014-04-29 | $35.13 | $35.98 | 76,000 |
| 2014-04-28 | $34.89 | $35.74 | 157,100 |
| 2014-04-25 | $35.38 | $36.24 | 100 |
| 2014-04-24 | $35.60 | $36.46 | 1,300 |
| 2014-04-23 | $35.27 | $36.13 | 200 |
| 2014-04-22 | $35.41 | $36.27 | 878,100 |
| 2014-04-21 | $35.66 | $36.53 | 43,200 |
| 2014-04-17 | $35.21 | $36.06 | 48,700 |
| 2014-04-16 | $35.34 | $36.20 | 40,500 |
| 2014-04-15 | $35.15 | $36.00 | 14,200 |
| 2014-04-14 | $35.39 | $36.25 | 13,800 |
| 2014-04-11 | $35.40 | $36.26 | 0 |
| 2014-04-10 | $35.40 | $36.26 | 247,100 |
| 2014-04-09 | $36.14 | $37.02 | 469,800 |
| 2014-04-08 | $35.84 | $36.71 | 299,200 |
| 2014-04-07 | $35.16 | $36.01 | 447,400 |
| 2014-04-04 | $35.01 | $35.86 | 74,000 |
| 2014-04-03 | $34.59 | $35.43 | 235,200 |
| 2014-04-02 | $35.12 | $35.97 | 67,000 |
| 2014-04-01 | $34.49 | $35.33 | 207,800 |
| 2014-03-31 | $33.83 | $34.65 | 1,000,800 |
| 2014-03-28 | $34.05 | $34.88 | 418,200 |
| 2014-03-27 | $33.23 | $34.04 | 79,400 |
| 2014-03-26 | $33.19 | $34.00 | 525,500 |
| 2014-03-25 | $33.25 | $34.06 | 175,900 |
| 2014-03-24 | $32.40 | $33.19 | 40,300 |
| 2014-03-21 | $32.39 | $33.18 | 42,100 |
| 2014-03-20 | $32.00 | $32.78 | 120,100 |
| 2014-03-19 | $32.07 | $32.85 | 286,100 |
| 2014-03-18 | $32.84 | $33.64 | 120,400 |
| 2014-03-17 | $33.09 | $33.89 | 156,900 |
| 2014-03-14 | $32.06 | $32.84 | 920,900 |
| 2014-03-13 | $32.88 | $33.68 | 811,500 |
| 2014-03-12 | $32.33 | $33.11 | 103,700 |
| 2014-03-11 | $32.03 | $32.81 | 377,500 |
| 2014-03-10 | $32.35 | $33.14 | 251,500 |
| 2014-03-07 | $33.39 | $34.20 | 1,799,800 |
| 2014-03-06 | $34.56 | $35.40 | 4,400 |
| 2014-03-05 | $33.71 | $34.53 | 501,000 |
| 2014-03-04 | $34.32 | $35.15 | 5,400 |
| 2014-03-03 | $33.55 | $34.36 | 4,500 |
| 2014-02-28 | $34.82 | $34.82 | 2,800 |
| 2014-02-27 | $34.54 | $34.54 | 73,300 |
| 2014-02-26 | $34.65 | $34.65 | 58,100 |
| 2014-02-25 | $34.77 | $34.77 | 1,132,200 |
| 2014-02-24 | $35.25 | $35.25 | 450,100 |
| 2014-02-21 | $35.71 | $35.71 | 210,400 |
| 2014-02-20 | $35.13 | $35.13 | 134,400 |
| 2014-02-19 | $35.00 | $35.00 | 82,300 |
| 2014-02-18 | $35.30 | $35.30 | 104,600 |
| 2014-02-14 | $34.18 | $34.18 | 80,100 |
| 2014-02-13 | $33.69 | $33.69 | 100 |
| 2014-02-12 | $33.75 | $33.75 | 63,200 |
| 2014-02-11 | $33.57 | $33.57 | 152,600 |
| 2014-02-10 | $32.49 | $32.49 | 0 |
| 2014-02-07 | $32.49 | $32.49 | 299,400 |
| 2014-02-06 | $32.40 | $32.40 | 328,700 |
| 2014-02-05 | $31.73 | $31.73 | 665,600 |
| 2014-02-04 | $31.71 | $31.71 | 407,100 |
| 2014-02-03 | $31.60 | $31.60 | 24,500 |
| 2014-01-31 | $32.00 | $32.00 | 25,400 |
| 2014-01-30 | $32.22 | $32.22 | 590,100 |
| 2014-01-29 | $32.01 | $32.01 | 279,000 |
| 2014-01-28 | $32.16 | $32.16 | 102,700 |
| 2014-01-27 | $32.65 | $32.65 | 386,600 |
| 2014-01-24 | $31.74 | $31.74 | 184,300 |
| 2014-01-23 | $32.29 | $32.29 | 383,100 |
| 2014-01-22 | $32.75 | $32.75 | 2,300 |
| 2014-01-21 | $33.62 | $33.62 | 502,800 |
| 2014-01-17 | $33.49 | $33.49 | 128,800 |
| 2014-01-16 | $33.10 | $33.10 | 1,150,800 |
| 2014-01-15 | $32.60 | $32.60 | 653,100 |
| 2014-01-14 | $32.59 | $32.59 | 100,400 |
| 2014-01-13 | $32.85 | $32.85 | 20,600 |
| 2014-01-10 | $32.96 | $32.96 | 55,800 |
| 2014-01-09 | $32.81 | $32.81 | 132,200 |
| 2014-01-08 | $33.60 | $33.60 | 800 |
| 2014-01-07 | $33.43 | $33.43 | 85,400 |
| 2014-01-06 | $33.49 | $33.49 | 221,600 |
| 2014-01-03 | $33.84 | $33.84 | 21,200 |
| 2014-01-02 | $33.82 | $33.82 | 500 |