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
- 2009-02-13 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 | $28.47 | $29.40 | 1,000 |
| 2014-12-30 | $28.40 | $29.33 | 8,600 |
| 2014-12-29 | $28.81 | $29.75 | 47,700 |
| 2014-12-26 | $28.79 | $29.73 | 500 |
| 2014-12-24 | $28.79 | $29.73 | 2,100 |
| 2014-12-23 | $28.62 | $29.55 | 4,300 |
| 2014-12-22 | $28.66 | $29.59 | 2,600 |
| 2014-12-19 | $28.75 | $29.69 | 16,500 |
| 2014-12-18 | $28.93 | $29.87 | 8,800 |
| 2014-12-17 | $28.31 | $29.23 | 34,700 |
| 2014-12-16 | $28.54 | $29.47 | 5,600 |
| 2014-12-15 | $28.04 | $28.95 | 1,300 |
| 2014-12-12 | $28.55 | $29.48 | 45,500 |
| 2014-12-11 | $29.86 | $30.83 | 1,900 |
| 2014-12-10 | $30.22 | $31.21 | 4,700 |
| 2014-12-09 | $29.90 | $30.87 | 143,900 |
| 2014-12-08 | $30.35 | $31.34 | 306,200 |
| 2014-12-05 | $30.53 | $31.53 | 10,300 |
| 2014-12-04 | $30.25 | $31.24 | 5,000 |
| 2014-12-03 | $30.31 | $31.30 | 10,000 |
| 2014-12-02 | $30.75 | $31.75 | 15,200 |
| 2014-12-01 | $31.26 | $32.28 | 3,800 |
| 2014-11-28 | $30.60 | $31.60 | 400 |
| 2014-11-26 | $30.36 | $31.35 | 1,000 |
| 2014-11-25 | $29.76 | $30.73 | 3,300 |
| 2014-11-24 | $30.05 | $31.03 | 3,100 |
| 2014-11-21 | $29.85 | $30.82 | 4,600 |
| 2014-11-20 | $29.44 | $30.40 | 10,300 |
| 2014-11-19 | $29.80 | $30.77 | 433,400 |
| 2014-11-18 | $29.60 | $30.57 | 1,200 |
| 2014-11-17 | $29.86 | $30.83 | 1,800 |
| 2014-11-14 | $29.34 | $30.30 | 3,900 |
| 2014-11-13 | $29.79 | $30.76 | 0 |
| 2014-11-12 | $29.79 | $30.76 | 1,200 |
| 2014-11-11 | $29.52 | $30.48 | 900 |
| 2014-11-10 | $28.78 | $29.72 | 0 |
| 2014-11-07 | $28.78 | $29.72 | 500 |
| 2014-11-06 | $29.08 | $30.03 | 1,000 |
| 2014-11-05 | $28.83 | $29.77 | 500 |
| 2014-11-04 | $28.64 | $29.57 | 1,800 |
| 2014-11-03 | $29.01 | $29.96 | 5,800 |
| 2014-10-31 | $29.20 | $30.15 | 600 |
| 2014-10-30 | $29.20 | $30.15 | 100 |
| 2014-10-29 | $29.27 | $30.22 | 2,100 |
| 2014-10-28 | $28.66 | $29.59 | 24,900 |
| 2014-10-27 | $28.31 | $29.23 | 21,200 |
| 2014-10-24 | $28.81 | $29.75 | 415,100 |
| 2014-10-23 | $28.53 | $29.46 | 2,200 |
| 2014-10-22 | $28.42 | $29.35 | 2,300 |
| 2014-10-21 | $28.34 | $29.26 | 4,100 |
| 2014-10-20 | $28.60 | $29.53 | 23,800 |
| 2014-10-17 | $28.47 | $29.40 | 18,700 |
| 2014-10-16 | $27.91 | $28.82 | 268,800 |
| 2014-10-15 | $27.75 | $28.65 | 137,700 |
| 2014-10-14 | $27.90 | $28.81 | 106,800 |
| 2014-10-13 | $28.00 | $28.91 | 1,900 |
| 2014-10-10 | $27.64 | $28.54 | 3,000 |
| 2014-10-09 | $28.55 | $29.48 | 3,000 |
| 2014-10-08 | $28.37 | $29.29 | 1,800 |
| 2014-10-07 | $28.07 | $28.99 | 2,600 |
| 2014-10-06 | $28.13 | $29.05 | 1,600 |
| 2014-10-03 | $27.79 | $28.70 | 900 |
| 2014-10-02 | $28.18 | $29.10 | 22,800 |
| 2014-10-01 | $28.54 | $29.47 | 700 |
| 2014-09-30 | $28.91 | $29.85 | 203,700 |
| 2014-09-29 | $28.52 | $29.45 | 0 |
| 2014-09-26 | $28.52 | $29.45 | 400 |
| 2014-09-25 | $29.49 | $30.45 | 200 |
| 2014-09-24 | $29.46 | $30.42 | 0 |
| 2014-09-23 | $29.46 | $30.42 | 3,300 |
| 2014-09-22 | $29.52 | $30.48 | 1,200 |
| 2014-09-19 | $30.09 | $31.07 | 15,400 |
| 2014-09-18 | $30.13 | $31.11 | 500 |
| 2014-09-17 | $29.94 | $30.92 | 500 |
| 2014-09-16 | $30.05 | $31.03 | 200 |
| 2014-09-15 | $30.00 | $30.98 | 10,100 |
| 2014-09-12 | $29.29 | $30.24 | 4,500 |
| 2014-09-11 | $29.52 | $30.48 | 15,600 |
| 2014-09-10 | $29.92 | $30.90 | 900 |
| 2014-09-09 | $29.15 | $30.10 | 0 |
| 2014-09-08 | $29.15 | $30.10 | 4,600 |
| 2014-09-05 | $29.46 | $30.42 | 2,300 |
| 2014-09-04 | $29.99 | $30.97 | 5,100 |
| 2014-09-03 | $29.46 | $30.42 | 5,500 |
| 2014-09-02 | $29.21 | $30.16 | 5,100 |
| 2014-08-29 | $29.66 | $30.63 | 3,300 |
| 2014-08-28 | $29.74 | $30.71 | 400 |
| 2014-08-27 | $29.54 | $30.50 | 2,400 |
| 2014-08-26 | $28.95 | $29.89 | 1,100 |
| 2014-08-25 | $28.97 | $29.91 | 700 |
| 2014-08-22 | $29.27 | $30.22 | 5,100 |
| 2014-08-21 | $29.07 | $30.02 | 2,500 |
| 2014-08-20 | $29.39 | $30.35 | 2,100 |
| 2014-08-19 | $29.62 | $30.59 | 0 |
| 2014-08-18 | $29.62 | $30.59 | 1,900 |
| 2014-08-15 | $28.96 | $29.90 | 2,000 |
| 2014-08-14 | $29.04 | $29.99 | 3,500 |
| 2014-08-13 | $28.72 | $29.66 | 2,100 |
| 2014-08-12 | $29.49 | $29.83 | 6,000 |
| 2014-08-11 | $28.90 | $29.24 | 6,300 |
| 2014-08-08 | $28.77 | $29.11 | 5,800 |
| 2014-08-07 | $29.64 | $29.99 | 5,700 |
| 2014-08-06 | $29.44 | $29.78 | 1,800 |
| 2014-08-05 | $30.03 | $30.38 | 1,700 |
| 2014-08-04 | $29.66 | $30.01 | 600 |
| 2014-08-01 | $30.37 | $30.72 | 0 |
| 2014-07-31 | $30.37 | $30.72 | 6,800 |
| 2014-07-30 | $30.10 | $30.45 | 700 |
| 2014-07-29 | $30.71 | $31.07 | 2,900 |
| 2014-07-28 | $30.65 | $31.01 | 200 |
| 2014-07-25 | $30.42 | $30.77 | 2,600 |
| 2014-07-24 | $30.90 | $31.26 | 1,900 |
| 2014-07-23 | $31.26 | $31.62 | 0 |
| 2014-07-22 | $31.26 | $31.62 | 1,200 |
| 2014-07-21 | $31.00 | $31.36 | 49,500 |
| 2014-07-18 | $31.18 | $31.54 | 900 |
| 2014-07-17 | $31.41 | $31.78 | 3,900 |
| 2014-07-16 | $31.60 | $31.97 | 1,100 |
| 2014-07-15 | $32.02 | $32.39 | 1,100 |
| 2014-07-14 | $32.19 | $32.57 | 1,200 |
| 2014-07-11 | $31.77 | $32.14 | 1,600 |
| 2014-07-10 | $32.00 | $32.37 | 1,800 |
| 2014-07-09 | $31.83 | $32.20 | 5,000 |
| 2014-07-08 | $31.90 | $32.27 | 17,000 |
| 2014-07-07 | $32.83 | $33.21 | 2,500 |
| 2014-07-03 | $32.64 | $33.02 | 6,000 |
| 2014-07-02 | $32.42 | $32.80 | 5,600 |
| 2014-07-01 | $32.84 | $33.22 | 2,900 |
| 2014-06-30 | $31.83 | $32.20 | 2,100 |
| 2014-06-27 | $31.52 | $31.89 | 110,000 |
| 2014-06-26 | $30.85 | $31.21 | 2,200 |
| 2014-06-25 | $31.21 | $31.57 | 400 |
| 2014-06-24 | $31.20 | $31.56 | 1,900 |
| 2014-06-23 | $31.55 | $31.92 | 4,400 |
| 2014-06-20 | $31.47 | $31.84 | 1,300 |
| 2014-06-19 | $31.42 | $31.79 | 4,000 |
| 2014-06-18 | $31.45 | $31.82 | 4,100 |
| 2014-06-17 | $31.85 | $32.22 | 6,400 |
| 2014-06-16 | $32.22 | $32.60 | 3,700 |
| 2014-06-13 | $32.41 | $32.79 | 40,600 |
| 2014-06-12 | $32.80 | $33.18 | 1,000 |
| 2014-06-11 | $31.90 | $32.27 | 6,800 |
| 2014-06-10 | $32.08 | $32.45 | 53,700 |
| 2014-06-09 | $31.98 | $32.35 | 9,100 |
| 2014-06-06 | $31.80 | $32.17 | 34,700 |
| 2014-06-05 | $32.29 | $32.67 | 67,800 |
| 2014-06-04 | $32.06 | $32.43 | 66,600 |
| 2014-06-03 | $32.06 | $32.43 | 7,500 |
| 2014-06-02 | $32.14 | $32.51 | 2,100 |
| 2014-05-30 | $32.05 | $32.42 | 4,800 |
| 2014-05-29 | $31.73 | $32.10 | 68,100 |
| 2014-05-28 | $31.26 | $31.62 | 1,000 |
| 2014-05-27 | $32.25 | $32.63 | 0 |
| 2014-05-23 | $32.10 | $32.47 | 92,100 |
| 2014-05-22 | $32.25 | $32.63 | 8,700 |
| 2014-05-21 | $31.99 | $32.36 | 900 |
| 2014-05-20 | $32.24 | $32.62 | 9,400 |
| 2014-05-19 | $32.47 | $32.85 | 0 |
| 2014-05-16 | $32.47 | $32.85 | 3,100 |
| 2014-05-15 | $31.91 | $32.28 | 1,300 |
| 2014-05-14 | $31.31 | $31.68 | 700 |
| 2014-05-13 | $31.70 | $32.07 | 4,400 |
| 2014-05-12 | $31.38 | $31.75 | 0 |
| 2014-05-09 | $31.38 | $31.75 | 1,000 |
| 2014-05-08 | $31.23 | $31.59 | 13,500 |
| 2014-05-07 | $30.84 | $31.20 | 3,000 |
| 2014-05-06 | $30.81 | $31.17 | 12,800 |
| 2014-05-05 | $30.55 | $30.91 | 700 |
| 2014-05-02 | $30.61 | $30.97 | 83,000 |
| 2014-05-01 | $31.00 | $31.36 | 328,900 |
| 2014-04-30 | $30.46 | $30.82 | 1,300 |
| 2014-04-29 | $30.55 | $30.91 | 3,900 |
| 2014-04-28 | $30.58 | $30.94 | 0 |
| 2014-04-25 | $30.58 | $30.94 | 64,600 |
| 2014-04-24 | $30.23 | $30.58 | 1,000 |
| 2014-04-23 | $30.46 | $30.82 | 400 |
| 2014-04-22 | $31.20 | $31.56 | 10,000 |
| 2014-04-21 | $30.81 | $31.17 | 3,000 |
| 2014-04-17 | $31.00 | $31.36 | 23,400 |
| 2014-04-16 | $31.63 | $32.00 | 0 |
| 2014-04-15 | $31.63 | $32.00 | 0 |
| 2014-04-14 | $31.63 | $32.00 | 0 |
| 2014-04-11 | $31.63 | $32.00 | 0 |
| 2014-04-10 | $31.63 | $32.00 | 1,300 |
| 2014-04-09 | $31.76 | $32.13 | 1,300 |
| 2014-04-08 | $31.54 | $31.91 | 1,400 |
| 2014-04-07 | $30.60 | $30.96 | 400 |
| 2014-04-04 | $30.91 | $31.27 | 2,900 |
| 2014-04-03 | $30.73 | $31.09 | 2,100 |
| 2014-04-02 | $30.79 | $31.15 | 34,400 |
| 2014-04-01 | $30.66 | $31.02 | 6,600 |
| 2014-03-31 | $30.95 | $31.31 | 400 |
| 2014-03-28 | $31.00 | $31.36 | 4,300 |
| 2014-03-27 | $30.81 | $31.17 | 2,100 |
| 2014-03-26 | $30.20 | $30.55 | 2,700 |
| 2014-03-25 | $30.86 | $31.22 | 1,000 |
| 2014-03-24 | $29.73 | $30.08 | 600 |
| 2014-03-21 | $29.66 | $30.01 | 2,200 |
| 2014-03-20 | $29.68 | $30.03 | 4,000 |
| 2014-03-19 | $30.00 | $30.35 | 100,800 |
| 2014-03-18 | $29.76 | $30.11 | 86,600 |
| 2014-03-17 | $29.65 | $30.00 | 59,800 |
| 2014-03-14 | $30.22 | $30.57 | 11,100 |
| 2014-03-13 | $30.60 | $30.96 | 19,000 |
| 2014-03-12 | $30.44 | $30.80 | 200 |
| 2014-03-11 | $31.00 | $31.36 | 300 |
| 2014-03-10 | $31.12 | $31.48 | 36,400 |
| 2014-03-07 | $30.68 | $31.04 | 20,500 |
| 2014-03-06 | $31.29 | $31.65 | 22,300 |
| 2014-03-05 | $31.05 | $31.41 | 0 |
| 2014-03-04 | $31.05 | $31.41 | 6,200 |
| 2014-03-03 | $31.05 | $31.41 | 26,000 |
| 2014-02-28 | $31.38 | $31.75 | 1,100 |
| 2014-02-27 | $31.55 | $31.92 | 1,700 |
| 2014-02-26 | $31.44 | $31.81 | 1,300 |
| 2014-02-25 | $31.66 | $31.66 | 0 |
| 2014-02-24 | $31.66 | $31.66 | 300 |
| 2014-02-21 | $31.27 | $31.27 | 800 |
| 2014-02-20 | $31.43 | $31.43 | 9,700 |
| 2014-02-19 | $31.50 | $31.50 | 3,700 |
| 2014-02-18 | $31.08 | $31.08 | 3,900 |
| 2014-02-14 | $30.57 | $30.57 | 300 |
| 2014-02-13 | $30.36 | $30.36 | 6,200 |
| 2014-02-12 | $30.84 | $30.84 | 10,900 |
| 2014-02-11 | $30.61 | $30.61 | 1,600 |
| 2014-02-10 | $30.20 | $30.20 | 8,500 |
| 2014-02-07 | $29.85 | $29.85 | 405,600 |
| 2014-02-06 | $29.57 | $29.57 | 10,200 |
| 2014-02-05 | $28.98 | $28.98 | 1,900 |
| 2014-02-04 | $28.84 | $28.84 | 700 |
| 2014-02-03 | $29.34 | $29.34 | 30,600 |
| 2014-01-31 | $29.43 | $29.43 | 1,900 |
| 2014-01-30 | $30.27 | $30.27 | 2,900 |
| 2014-01-29 | $31.47 | $31.47 | 800 |
| 2014-01-28 | $31.35 | $31.35 | 3,400 |
| 2014-01-27 | $31.76 | $31.76 | 5,000 |
| 2014-01-24 | $31.85 | $31.85 | 2,400 |
| 2014-01-23 | $33.04 | $33.04 | 11,700 |
| 2014-01-22 | $33.15 | $33.15 | 500 |
| 2014-01-21 | $32.06 | $32.06 | 0 |
| 2014-01-17 | $32.06 | $32.06 | 300 |
| 2014-01-16 | $32.32 | $32.32 | 3,800 |
| 2014-01-15 | $32.63 | $32.63 | 124,000 |
| 2014-01-14 | $32.84 | $32.84 | 1,300 |
| 2014-01-13 | $32.86 | $32.86 | 700 |
| 2014-01-10 | $32.81 | $32.81 | 7,200 |
| 2014-01-09 | $32.00 | $32.00 | 106,300 |
| 2014-01-08 | $32.01 | $32.01 | 150,700 |
| 2014-01-07 | $32.49 | $32.49 | 101,500 |
| 2014-01-06 | $32.50 | $32.50 | 5,000 |
| 2014-01-03 | $32.79 | $32.79 | 900 |
| 2014-01-02 | $32.54 | $32.54 | 2,400 |