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
- 2008-10-29 to 2026-08-28
- 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 | $21.76 | $21.76 | 380 |
| 2014-12-30 | $21.57 | $21.57 | 1,039 |
| 2014-12-29 | $20.81 | $20.81 | 1,381 |
| 2014-12-26 | $19.87 | $19.87 | 24,428 |
| 2014-12-24 | $19.87 | $19.87 | 1,183 |
| 2014-12-23 | $19.58 | $19.58 | 4,248 |
| 2014-12-22 | $19.77 | $19.77 | 3,044 |
| 2014-12-19 | $19.96 | $19.96 | 4,914 |
| 2014-12-18 | $19.87 | $19.87 | 961 |
| 2014-12-17 | $21.29 | $21.29 | 708 |
| 2014-12-16 | $20.91 | $20.91 | 196 |
| 2014-12-15 | $20.34 | $20.34 | 147 |
| 2014-12-12 | $21.00 | $21.00 | 247 |
| 2014-12-11 | $21.86 | $21.86 | 8,293 |
| 2014-12-10 | $19.87 | $19.87 | 2,359 |
| 2014-12-09 | $20.81 | $20.81 | 470 |
| 2014-12-08 | $21.57 | $21.57 | 860 |
| 2014-12-05 | $23.27 | $23.27 | 829 |
| 2014-12-04 | $23.27 | $23.27 | 10 |
| 2014-12-03 | $23.09 | $23.09 | 290 |
| 2014-12-02 | $21.00 | $21.00 | 5,208 |
| 2014-12-01 | $21.10 | $21.10 | 1,867 |
| 2014-11-28 | $21.85 | $21.85 | 130 |
| 2014-11-26 | $23.27 | $23.27 | 1,627 |
| 2014-11-25 | $24.50 | $24.50 | 110 |
| 2014-11-24 | $25.45 | $25.45 | 1,134 |
| 2014-11-21 | $25.64 | $25.64 | 507 |
| 2014-11-20 | $25.17 | $25.17 | 539 |
| 2014-11-19 | $24.88 | $24.88 | 232 |
| 2014-11-18 | $23.46 | $23.46 | 792 |
| 2014-11-17 | $24.03 | $24.03 | 39 |
| 2014-11-14 | $24.41 | $24.41 | 246 |
| 2014-11-13 | $26.34 | $26.34 | 1,031 |
| 2014-11-12 | $28.00 | $28.00 | 619 |
| 2014-11-11 | $25.73 | $25.73 | 63 |
| 2014-11-10 | $24.22 | $24.22 | 1,743 |
| 2014-11-07 | $23.84 | $23.84 | 803 |
| 2014-11-06 | $24.22 | $24.22 | 3,764 |
| 2014-11-05 | $25.73 | $25.73 | 8,245 |
| 2014-11-04 | $22.23 | $22.23 | 5,903 |
| 2014-11-03 | $17.60 | $17.60 | 1,896 |
| 2014-10-31 | $19.87 | $19.87 | 517 |
| 2014-10-30 | $20.15 | $20.15 | 783 |
| 2014-10-29 | $20.44 | $20.44 | 383 |
| 2014-10-28 | $19.87 | $19.87 | 755 |
| 2014-10-27 | $19.77 | $19.77 | 518 |
| 2014-10-24 | $21.57 | $21.57 | 259 |
| 2014-10-23 | $21.67 | $21.67 | 240 |
| 2014-10-22 | $21.00 | $21.00 | 1,396 |
| 2014-10-21 | $21.76 | $21.76 | 1,278 |
| 2014-10-20 | $22.61 | $22.61 | 1,320 |
| 2014-10-17 | $23.65 | $23.65 | 3,652 |
| 2014-10-16 | $20.25 | $20.25 | 2,329 |
| 2014-10-15 | $19.21 | $19.21 | 248 |
| 2014-10-14 | $20.81 | $20.81 | 2,524 |
| 2014-10-13 | $20.72 | $20.72 | 1,596 |
| 2014-10-10 | $21.48 | $21.48 | 550 |
| 2014-10-09 | $21.29 | $21.29 | 708 |
| 2014-10-08 | $24.60 | $24.60 | 824 |
| 2014-10-07 | $25.36 | $25.36 | 10 |
| 2014-10-06 | $25.83 | $25.83 | 1,732 |
| 2014-10-03 | $27.44 | $27.44 | 447 |
| 2014-10-02 | $27.53 | $27.53 | 1,050 |
| 2014-10-01 | $28.00 | $28.00 | 174 |
| 2014-09-30 | $28.38 | $28.38 | 602 |
| 2014-09-29 | $28.86 | $28.86 | 776 |
| 2014-09-26 | $29.19 | $29.19 | 465 |
| 2014-09-25 | $30.75 | $30.75 | 105 |
| 2014-09-24 | $31.22 | $31.22 | 152 |
| 2014-09-23 | $31.79 | $31.79 | 126 |
| 2014-09-22 | $31.60 | $31.60 | 163 |
| 2014-09-19 | $32.83 | $32.83 | 130 |
| 2014-09-18 | $32.55 | $32.55 | 1,257 |
| 2014-09-17 | $32.45 | $32.45 | 192 |
| 2014-09-16 | $32.26 | $32.26 | 11 |
| 2014-09-15 | $32.17 | $32.17 | 78 |
| 2014-09-12 | $31.79 | $31.79 | 155 |
| 2014-09-11 | $33.59 | $33.59 | 73 |
| 2014-09-10 | $33.78 | $33.78 | 188 |
| 2014-09-09 | $32.64 | $32.64 | 23 |
| 2014-09-08 | $33.97 | $33.97 | 1,944 |
| 2014-09-05 | $32.74 | $32.74 | 245 |
| 2014-09-04 | $32.36 | $32.36 | 1,875 |
| 2014-09-03 | $33.11 | $33.11 | 25 |
| 2014-09-02 | $34.49 | $34.49 | 687 |
| 2014-08-29 | $35.86 | $35.86 | 961 |
| 2014-08-28 | $36.80 | $36.80 | 258 |
| 2014-08-27 | $37.51 | $37.51 | 126 |
| 2014-08-26 | $37.32 | $37.32 | 1,124 |
| 2014-08-25 | $35.01 | $35.01 | 836 |
| 2014-08-22 | $34.15 | $34.15 | 877 |
| 2014-08-21 | $33.11 | $33.11 | 944 |
| 2014-08-20 | $32.31 | $32.31 | 137 |
| 2014-08-19 | $33.30 | $33.30 | 363 |
| 2014-08-18 | $33.59 | $33.59 | 221 |
| 2014-08-15 | $34.06 | $34.06 | 1,560 |
| 2014-08-14 | $32.64 | $32.64 | 494 |
| 2014-08-13 | $33.78 | $33.78 | 0 |
| 2014-08-12 | $33.78 | $33.78 | 100 |
| 2014-08-11 | $33.78 | $33.78 | 0 |
| 2014-08-08 | $33.78 | $33.78 | 441 |
| 2014-08-07 | $33.49 | $33.49 | 57 |
| 2014-08-06 | $33.40 | $33.40 | 366 |
| 2014-08-05 | $32.74 | $32.74 | 335 |
| 2014-08-04 | $31.51 | $31.51 | 65 |
| 2014-08-01 | $33.21 | $33.21 | 46 |
| 2014-07-31 | $33.59 | $33.59 | 0 |
| 2014-07-30 | $33.59 | $33.59 | 2,097 |
| 2014-07-29 | $34.53 | $34.53 | 493 |
| 2014-07-28 | $34.06 | $34.06 | 169 |
| 2014-07-25 | $36.43 | $36.43 | 877 |
| 2014-07-24 | $36.43 | $36.43 | 147 |
| 2014-07-23 | $37.37 | $37.37 | 898 |
| 2014-07-22 | $36.90 | $36.90 | 116 |
| 2014-07-21 | $36.90 | $36.90 | 972 |
| 2014-07-18 | $36.90 | $36.90 | 919 |
| 2014-07-17 | $36.05 | $36.05 | 1,543 |
| 2014-07-16 | $36.90 | $36.90 | 348 |
| 2014-07-15 | $37.28 | $37.28 | 855 |
| 2014-07-14 | $36.90 | $36.90 | 137 |
| 2014-07-11 | $36.90 | $36.90 | 655 |
| 2014-07-10 | $37.09 | $37.09 | 139 |
| 2014-07-09 | $37.75 | $37.75 | 180 |
| 2014-07-08 | $36.43 | $36.43 | 1,463 |
| 2014-07-07 | $35.38 | $35.38 | 2,314 |
| 2014-07-03 | $34.44 | $34.44 | 366 |
| 2014-07-02 | $35.01 | $35.01 | 255 |
| 2014-07-01 | $37.28 | $37.28 | 61 |
| 2014-06-30 | $35.76 | $35.76 | 252 |
| 2014-06-27 | $37.66 | $37.66 | 976 |
| 2014-06-26 | $37.09 | $37.09 | 695 |
| 2014-06-25 | $36.80 | $36.80 | 1,257 |
| 2014-06-24 | $33.68 | $33.68 | 1,235 |
| 2014-06-23 | $36.24 | $36.24 | 655 |
| 2014-06-20 | $31.13 | $31.13 | 748 |
| 2014-06-19 | $31.41 | $31.41 | 4,027 |
| 2014-06-18 | $32.36 | $32.36 | 2,262 |
| 2014-06-17 | $30.94 | $30.94 | 484 |
| 2014-06-16 | $30.84 | $30.84 | 1,329 |
| 2014-06-13 | $30.75 | $30.75 | 477 |
| 2014-06-12 | $32.07 | $32.07 | 272 |
| 2014-06-11 | $30.84 | $30.84 | 782 |
| 2014-06-10 | $30.28 | $30.28 | 44 |
| 2014-06-09 | $30.28 | $30.28 | 907 |
| 2014-06-06 | $30.18 | $30.18 | 1,750 |
| 2014-06-05 | $29.80 | $29.80 | 0 |
| 2014-06-04 | $29.80 | $29.80 | 375 |
| 2014-06-03 | $29.73 | $29.73 | 2,630 |
| 2014-06-02 | $30.37 | $30.37 | 1,466 |
| 2014-05-30 | $31.41 | $31.41 | 92 |
| 2014-05-29 | $31.12 | $31.12 | 613 |
| 2014-05-28 | $31.12 | $31.12 | 613 |
| 2014-05-27 | $31.60 | $31.60 | 1,589 |
| 2014-05-23 | $30.84 | $30.84 | 3,406 |
| 2014-05-22 | $31.94 | $31.94 | 465 |
| 2014-05-21 | $31.22 | $31.22 | 393 |
| 2014-05-20 | $31.41 | $31.41 | 116 |
| 2014-05-19 | $31.51 | $31.51 | 31 |
| 2014-05-16 | $31.69 | $31.69 | 116 |
| 2014-05-15 | $32.45 | $32.45 | 325 |
| 2014-05-14 | $31.69 | $31.69 | 4,460 |
| 2014-05-13 | $30.50 | $30.50 | 174 |
| 2014-05-12 | $31.15 | $31.15 | 3,480 |
| 2014-05-09 | $32.30 | $32.30 | 147 |
| 2014-05-08 | $33.11 | $33.11 | 341 |
| 2014-05-07 | $33.11 | $33.11 | 973 |
| 2014-05-06 | $35.57 | $35.57 | 671 |
| 2014-05-05 | $35.67 | $35.67 | 179 |
| 2014-05-02 | $35.38 | $35.38 | 251 |
| 2014-05-01 | $37.75 | $37.75 | 63 |
| 2014-04-30 | $36.24 | $36.24 | 10 |
| 2014-04-29 | $36.80 | $36.80 | 274 |
| 2014-04-28 | $38.03 | $38.03 | 42 |
| 2014-04-25 | $37.75 | $37.75 | 359 |
| 2014-04-24 | $38.22 | $38.22 | 324 |
| 2014-04-23 | $40.97 | $40.97 | 867 |
| 2014-04-22 | $40.97 | $40.97 | 867 |
| 2014-04-21 | $38.03 | $38.03 | 58 |
| 2014-04-17 | $38.09 | $38.09 | 621 |
| 2014-04-16 | $34.53 | $34.53 | 273 |
| 2014-04-15 | $34.34 | $34.34 | 836 |
| 2014-04-14 | $33.40 | $33.40 | 613 |
| 2014-04-11 | $34.53 | $34.53 | 245 |
| 2014-04-10 | $32.74 | $32.74 | 256 |
| 2014-04-09 | $34.34 | $34.34 | 42 |
| 2014-04-08 | $33.97 | $33.97 | 646 |
| 2014-04-07 | $34.63 | $34.63 | 475 |
| 2014-04-04 | $36.05 | $36.05 | 1,521 |
| 2014-04-03 | $35.10 | $35.10 | 770 |
| 2014-04-02 | $35.57 | $35.57 | 63 |
| 2014-04-01 | $35.76 | $35.76 | 889 |
| 2014-03-31 | $35.01 | $35.01 | 2,455 |
| 2014-03-28 | $35.95 | $35.95 | 6,368 |
| 2014-03-27 | $37.28 | $37.28 | 1,511 |
| 2014-03-26 | $40.02 | $40.02 | 758 |
| 2014-03-25 | $39.07 | $39.07 | 84 |
| 2014-03-24 | $40.30 | $40.30 | 816 |
| 2014-03-21 | $40.59 | $40.59 | 216 |
| 2014-03-20 | $39.64 | $39.64 | 1,772 |
| 2014-03-19 | $39.64 | $39.64 | 1,444 |
| 2014-03-18 | $40.68 | $40.68 | 3,337 |
| 2014-03-17 | $39.45 | $39.45 | 5,501 |
| 2014-03-14 | $43.90 | $43.90 | 3,184 |
| 2014-03-13 | $46.74 | $46.74 | 2,385 |
| 2014-03-12 | $47.12 | $47.12 | 5,566 |
| 2014-03-11 | $45.18 | $45.18 | 9,930 |
| 2014-03-10 | $37.84 | $37.84 | 7,539 |
| 2014-03-07 | $37.84 | $37.84 | 24,071 |
| 2014-03-06 | $30.84 | $30.84 | 3,561 |
| 2014-03-05 | $27.63 | $27.63 | 623 |
| 2014-03-04 | $28.48 | $28.48 | 729 |
| 2014-03-03 | $27.86 | $27.86 | 333 |
| 2014-02-28 | $29.23 | $29.23 | 893 |
| 2014-02-27 | $25.90 | $25.90 | 803 |
| 2014-02-26 | $28.67 | $28.67 | 10 |
| 2014-02-25 | $28.38 | $28.38 | 863 |
| 2014-02-24 | $28.38 | $28.38 | 863 |
| 2014-02-21 | $29.61 | $29.61 | 0 |
| 2014-02-20 | $29.61 | $29.61 | 105 |
| 2014-02-19 | $29.99 | $29.99 | 0 |
| 2014-02-18 | $29.99 | $29.99 | 930 |
| 2014-02-14 | $29.99 | $29.99 | 95 |
| 2014-02-13 | $29.52 | $29.52 | 401 |
| 2014-02-12 | $30.65 | $30.65 | 1,120 |
| 2014-02-11 | $30.09 | $30.09 | 1,771 |
| 2014-02-10 | $30.09 | $30.09 | 486 |
| 2014-02-07 | $29.52 | $29.52 | 2,217 |
| 2014-02-06 | $29.99 | $29.99 | 31 |
| 2014-02-05 | $30.09 | $30.09 | 718 |
| 2014-02-04 | $29.42 | $29.42 | 163 |
| 2014-02-03 | $29.23 | $29.23 | 623 |
| 2014-01-31 | $29.42 | $29.42 | 0 |
| 2014-01-30 | $29.42 | $29.42 | 708 |
| 2014-01-29 | $28.48 | $28.48 | 362 |
| 2014-01-28 | $29.42 | $29.42 | 1,188 |
| 2014-01-27 | $32.64 | $32.64 | 116 |
| 2014-01-24 | $32.93 | $32.93 | 158 |
| 2014-01-23 | $34.25 | $34.25 | 10 |
| 2014-01-22 | $33.87 | $33.87 | 125 |
| 2014-01-21 | $33.93 | $33.93 | 57 |
| 2014-01-17 | $32.83 | $32.83 | 1,725 |
| 2014-01-16 | $33.49 | $33.49 | 272 |
| 2014-01-15 | $31.60 | $31.60 | 2,334 |
| 2014-01-14 | $30.46 | $30.46 | 3,852 |
| 2014-01-13 | $27.82 | $27.82 | 644 |
| 2014-01-10 | $26.75 | $26.75 | 1,125 |
| 2014-01-09 | $26.11 | $26.11 | 79 |
| 2014-01-08 | $26.96 | $26.96 | 2,600 |
| 2014-01-07 | $26.96 | $26.96 | 126 |
| 2014-01-06 | $27.44 | $27.44 | 51 |
| 2014-01-03 | $27.91 | $27.91 | 422 |
| 2014-01-02 | $28.86 | $28.86 | 528 |