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
- 2010-01-05 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 | $26.56 | $28.15 | 1,360 |
| 2014-12-30 | $27.23 | $28.85 | 1,680 |
| 2014-12-29 | $26.88 | $28.48 | 1,360 |
| 2014-12-26 | $27.04 | $28.65 | 1,840 |
| 2014-12-24 | $26.94 | $28.54 | 2,320 |
| 2014-12-23 | $27.17 | $28.79 | 6,720 |
| 2014-12-22 | $26.66 | $28.25 | 5,760 |
| 2014-12-19 | $26.88 | $28.48 | 1,760 |
| 2014-12-18 | $26.88 | $28.48 | 6,800 |
| 2014-12-17 | $26.19 | $27.75 | 1,120 |
| 2014-12-16 | $26.14 | $27.70 | 2,880 |
| 2014-12-15 | $26.25 | $27.81 | 3,760 |
| 2014-12-12 | $27.48 | $29.11 | 3,520 |
| 2014-12-11 | $27.15 | $28.77 | 5,840 |
| 2014-12-10 | $27.56 | $29.21 | 61,440 |
| 2014-12-09 | $27.78 | $29.43 | 1,360 |
| 2014-12-08 | $28.28 | $29.96 | 720 |
| 2014-12-05 | $28.31 | $30.00 | 14,560 |
| 2014-12-04 | $28.41 | $30.11 | 3,680 |
| 2014-12-03 | $29.09 | $30.82 | 800 |
| 2014-12-02 | $29.28 | $31.02 | 0 |
| 2014-12-01 | $29.28 | $31.02 | 16,720 |
| 2014-11-28 | $29.33 | $31.07 | 720 |
| 2014-11-26 | $29.20 | $30.94 | 640 |
| 2014-11-25 | $28.44 | $30.13 | 1,920 |
| 2014-11-24 | $29.17 | $30.91 | 320 |
| 2014-11-21 | $29.34 | $31.09 | 2,080 |
| 2014-11-20 | $29.38 | $31.13 | 880 |
| 2014-11-19 | $28.81 | $30.53 | 3,120 |
| 2014-11-18 | $28.81 | $30.53 | 880 |
| 2014-11-17 | $28.75 | $30.46 | 1,200 |
| 2014-11-14 | $28.25 | $29.93 | 400 |
| 2014-11-13 | $28.58 | $30.28 | 400 |
| 2014-11-12 | $27.94 | $29.60 | 33,840 |
| 2014-11-11 | $28.30 | $29.99 | 640 |
| 2014-11-10 | $27.71 | $29.36 | 11,360 |
| 2014-11-07 | $27.69 | $29.34 | 3,520 |
| 2014-11-06 | $27.92 | $29.59 | 2,560 |
| 2014-11-05 | $28.38 | $29.62 | 960 |
| 2014-11-04 | $28.00 | $29.23 | 160 |
| 2014-11-03 | $28.26 | $29.50 | 1,440 |
| 2014-10-31 | $27.99 | $29.22 | 640 |
| 2014-10-30 | $28.56 | $29.82 | 800 |
| 2014-10-29 | $28.13 | $29.36 | 4,480 |
| 2014-10-28 | $28.48 | $29.72 | 2,880 |
| 2014-10-27 | $28.40 | $29.65 | 3,440 |
| 2014-10-24 | $28.34 | $29.58 | 6,400 |
| 2014-10-23 | $28.83 | $30.09 | 960 |
| 2014-10-22 | $27.69 | $28.90 | 1,520 |
| 2014-10-21 | $27.63 | $28.84 | 1,600 |
| 2014-10-20 | $26.94 | $28.12 | 1,920 |
| 2014-10-17 | $27.09 | $28.28 | 3,280 |
| 2014-10-16 | $27.13 | $28.31 | 2,480 |
| 2014-10-15 | $26.56 | $27.73 | 3,200 |
| 2014-10-14 | $27.11 | $28.30 | 4,320 |
| 2014-10-13 | $28.26 | $29.50 | 1,520 |
| 2014-10-10 | $27.38 | $28.58 | 2,640 |
| 2014-10-09 | $28.06 | $29.29 | 640 |
| 2014-10-08 | $28.06 | $29.29 | 2,960 |
| 2014-10-07 | $28.88 | $30.14 | 800 |
| 2014-10-06 | $28.75 | $30.01 | 1,680 |
| 2014-10-03 | $28.15 | $29.38 | 5,440 |
| 2014-10-02 | $28.30 | $29.54 | 3,520 |
| 2014-10-01 | $28.44 | $29.68 | 3,120 |
| 2014-09-30 | $28.63 | $29.88 | 800 |
| 2014-09-29 | $28.75 | $30.01 | 9,600 |
| 2014-09-26 | $29.00 | $30.27 | 640 |
| 2014-09-25 | $29.17 | $30.45 | 3,120 |
| 2014-09-24 | $29.15 | $30.43 | 720 |
| 2014-09-23 | $29.19 | $30.47 | 1,440 |
| 2014-09-22 | $29.56 | $30.86 | 1,680 |
| 2014-09-19 | $29.56 | $30.86 | 960 |
| 2014-09-18 | $29.31 | $30.60 | 4,560 |
| 2014-09-17 | $29.15 | $30.43 | 1,040 |
| 2014-09-16 | $29.34 | $30.62 | 640 |
| 2014-09-15 | $29.03 | $30.30 | 1,440 |
| 2014-09-12 | $29.63 | $30.92 | 3,920 |
| 2014-09-11 | $29.05 | $30.32 | 1,040 |
| 2014-09-10 | $29.01 | $30.29 | 720 |
| 2014-09-09 | $29.05 | $30.32 | 560 |
| 2014-09-08 | $29.56 | $30.86 | 10,240 |
| 2014-09-05 | $30.03 | $31.34 | 14,000 |
| 2014-09-04 | $29.88 | $31.19 | 240 |
| 2014-09-03 | $30.00 | $31.32 | 2,000 |
| 2014-09-02 | $30.19 | $31.51 | 4,480 |
| 2014-08-29 | $30.81 | $32.16 | 4,480 |
| 2014-08-28 | $31.00 | $32.36 | 2,080 |
| 2014-08-27 | $30.00 | $31.32 | 960 |
| 2014-08-26 | $30.38 | $31.71 | 800 |
| 2014-08-25 | $30.17 | $31.50 | 2,400 |
| 2014-08-22 | $29.90 | $31.21 | 160 |
| 2014-08-21 | $29.96 | $31.28 | 0 |
| 2014-08-20 | $29.96 | $31.28 | 3,360 |
| 2014-08-19 | $29.33 | $30.61 | 80 |
| 2014-08-18 | $29.38 | $30.66 | 3,040 |
| 2014-08-15 | $29.42 | $30.72 | 5,840 |
| 2014-08-14 | $29.38 | $30.66 | 560 |
| 2014-08-13 | $29.44 | $30.73 | 13,440 |
| 2014-08-12 | $29.44 | $30.73 | 560 |
| 2014-08-11 | $29.20 | $30.48 | 42,400 |
| 2014-08-08 | $29.44 | $30.73 | 6,240 |
| 2014-08-07 | $29.25 | $30.53 | 1,600 |
| 2014-08-06 | $29.48 | $30.77 | 560 |
| 2014-08-05 | $30.45 | $31.32 | 45,920 |
| 2014-08-04 | $30.63 | $31.50 | 22,560 |
| 2014-08-01 | $29.54 | $30.38 | 880 |
| 2014-07-31 | $30.06 | $30.92 | 1,360 |
| 2014-07-30 | $30.06 | $30.92 | 1,600 |
| 2014-07-29 | $30.06 | $30.92 | 3,200 |
| 2014-07-28 | $30.44 | $31.31 | 7,440 |
| 2014-07-25 | $30.53 | $31.40 | 10,400 |
| 2014-07-24 | $31.13 | $32.02 | 6,560 |
| 2014-07-23 | $31.76 | $32.67 | 1,280 |
| 2014-07-22 | $33.80 | $34.77 | 1,600 |
| 2014-07-21 | $32.96 | $33.91 | 640 |
| 2014-07-18 | $33.75 | $34.72 | 0 |
| 2014-07-17 | $33.75 | $34.72 | 0 |
| 2014-07-16 | $33.75 | $34.72 | 2,480 |
| 2014-07-15 | $33.75 | $34.72 | 640 |
| 2014-07-14 | $33.75 | $34.72 | 4,880 |
| 2014-07-11 | $34.00 | $34.97 | 3,920 |
| 2014-07-10 | $34.21 | $35.19 | 3,600 |
| 2014-07-09 | $33.80 | $34.77 | 160 |
| 2014-07-08 | $33.75 | $34.72 | 10,800 |
| 2014-07-07 | $33.75 | $34.72 | 1,360 |
| 2014-07-03 | $34.45 | $35.44 | 1,440 |
| 2014-07-02 | $34.28 | $35.26 | 960 |
| 2014-07-01 | $34.20 | $35.18 | 12,320 |
| 2014-06-30 | $33.61 | $34.57 | 2,000 |
| 2014-06-27 | $33.72 | $34.69 | 5,760 |
| 2014-06-26 | $33.09 | $34.03 | 1,200 |
| 2014-06-25 | $33.75 | $34.72 | 3,040 |
| 2014-06-24 | $34.06 | $35.04 | 560 |
| 2014-06-23 | $33.44 | $34.39 | 1,120 |
| 2014-06-20 | $34.19 | $35.17 | 1,120 |
| 2014-06-19 | $34.42 | $35.41 | 1,440 |
| 2014-06-18 | $34.06 | $35.04 | 3,280 |
| 2014-06-17 | $33.75 | $34.72 | 2,000 |
| 2014-06-16 | $33.63 | $34.59 | 1,920 |
| 2014-06-13 | $34.59 | $35.58 | 1,120 |
| 2014-06-12 | $33.75 | $34.72 | 720 |
| 2014-06-11 | $33.46 | $34.42 | 14,320 |
| 2014-06-10 | $33.44 | $34.39 | 1,840 |
| 2014-06-09 | $33.75 | $34.72 | 3,040 |
| 2014-06-06 | $33.75 | $34.72 | 1,200 |
| 2014-06-05 | $32.88 | $33.82 | 1,680 |
| 2014-06-04 | $33.63 | $34.59 | 3,040 |
| 2014-06-03 | $33.64 | $34.60 | 7,120 |
| 2014-06-02 | $33.55 | $34.51 | 2,160 |
| 2014-05-30 | $33.46 | $34.42 | 20,880 |
| 2014-05-29 | $33.75 | $34.72 | 3,760 |
| 2014-05-28 | $33.63 | $34.59 | 3,680 |
| 2014-05-27 | $34.81 | $35.81 | 4,800 |
| 2014-05-23 | $34.78 | $35.77 | 1,600 |
| 2014-05-22 | $34.97 | $35.98 | 960 |
| 2014-05-21 | $34.15 | $35.13 | 2,880 |
| 2014-05-20 | $33.83 | $34.79 | 3,440 |
| 2014-05-19 | $34.66 | $35.65 | 1,760 |
| 2014-05-16 | $34.69 | $35.68 | 800 |
| 2014-05-15 | $34.97 | $35.98 | 720 |
| 2014-05-14 | $34.64 | $35.63 | 160 |
| 2014-05-13 | $34.69 | $35.22 | 2,400 |
| 2014-05-12 | $34.31 | $34.84 | 1,520 |
| 2014-05-09 | $34.24 | $34.77 | 880 |
| 2014-05-08 | $34.67 | $35.21 | 1,040 |
| 2014-05-07 | $34.63 | $35.16 | 1,600 |
| 2014-05-06 | $34.76 | $35.30 | 480 |
| 2014-05-05 | $34.00 | $34.53 | 1,200 |
| 2014-05-02 | $34.40 | $34.93 | 560 |
| 2014-05-01 | $34.31 | $34.84 | 6,160 |
| 2014-04-30 | $34.97 | $35.52 | 4,240 |
| 2014-04-29 | $35.56 | $36.11 | 2,960 |
| 2014-04-28 | $35.09 | $35.63 | 2,480 |
| 2014-04-25 | $35.00 | $35.54 | 1,200 |
| 2014-04-24 | $35.19 | $35.73 | 1,280 |
| 2014-04-23 | $34.99 | $35.53 | 1,440 |
| 2014-04-22 | $34.11 | $34.64 | 7,760 |
| 2014-04-21 | $33.38 | $33.89 | 960 |
| 2014-04-17 | $33.17 | $33.69 | 400 |
| 2014-04-16 | $33.31 | $33.83 | 2,000 |
| 2014-04-15 | $33.00 | $33.51 | 880 |
| 2014-04-14 | $31.94 | $32.43 | 1,440 |
| 2014-04-11 | $33.00 | $33.51 | 14,800 |
| 2014-04-10 | $32.88 | $33.38 | 4,000 |
| 2014-04-09 | $33.75 | $34.27 | 5,120 |
| 2014-04-08 | $33.06 | $33.57 | 2,240 |
| 2014-04-07 | $32.56 | $33.07 | 15,920 |
| 2014-04-04 | $32.63 | $33.13 | 8,000 |
| 2014-04-03 | $33.31 | $33.83 | 720 |
| 2014-04-02 | $32.58 | $33.08 | 480 |
| 2014-04-01 | $33.40 | $33.92 | 3,200 |
| 2014-03-31 | $33.69 | $34.21 | 960 |
| 2014-03-28 | $34.21 | $34.74 | 2,000 |
| 2014-03-27 | $33.25 | $33.76 | 880 |
| 2014-03-26 | $34.10 | $34.63 | 2,080 |
| 2014-03-25 | $33.96 | $34.49 | 240 |
| 2014-03-24 | $32.63 | $33.13 | 1,280 |
| 2014-03-21 | $34.01 | $34.54 | 5,840 |
| 2014-03-20 | $33.75 | $34.27 | 0 |
| 2014-03-19 | $33.75 | $34.27 | 0 |
| 2014-03-18 | $33.75 | $34.27 | 800 |
| 2014-03-17 | $34.38 | $34.91 | 0 |
| 2014-03-14 | $34.38 | $34.91 | 400 |
| 2014-03-13 | $34.54 | $35.07 | 400 |
| 2014-03-12 | $34.50 | $35.03 | 0 |
| 2014-03-11 | $34.50 | $35.03 | 4,240 |
| 2014-03-10 | $34.86 | $35.40 | 32,000 |
| 2014-03-07 | $35.16 | $35.71 | 3,280 |
| 2014-03-06 | $35.45 | $36.00 | 1,520 |
| 2014-03-05 | $35.70 | $36.25 | 1,440 |
| 2014-03-04 | $34.88 | $35.41 | 0 |
| 2014-03-03 | $34.88 | $35.41 | 1,520 |
| 2014-02-28 | $34.56 | $35.10 | 1,200 |
| 2014-02-27 | $35.59 | $36.14 | 240 |
| 2014-02-26 | $35.60 | $36.15 | 320 |
| 2014-02-25 | $34.75 | $35.29 | 1,040 |
| 2014-02-24 | $34.55 | $35.08 | 6,000 |
| 2014-02-21 | $34.63 | $35.16 | 2,080 |
| 2014-02-20 | $35.56 | $36.11 | 720 |
| 2014-02-19 | $34.88 | $35.41 | 1,680 |
| 2014-02-18 | $35.00 | $35.00 | 800 |
| 2014-02-14 | $35.42 | $35.42 | 4,560 |
| 2014-02-13 | $34.63 | $34.62 | 7,120 |
| 2014-02-12 | $34.38 | $34.37 | 6,560 |
| 2014-02-11 | $33.75 | $33.75 | 26,480 |
| 2014-02-10 | $32.75 | $32.75 | 0 |
| 2014-02-07 | $32.75 | $32.75 | 14,080 |
| 2014-02-06 | $33.19 | $33.19 | 800 |
| 2014-02-05 | $32.74 | $32.74 | 240 |
| 2014-02-04 | $32.25 | $32.25 | 400 |
| 2014-02-03 | $31.88 | $31.87 | 880 |
| 2014-01-31 | $32.13 | $32.13 | 5,680 |
| 2014-01-30 | $32.31 | $32.31 | 0 |
| 2014-01-29 | $32.31 | $32.31 | 1,280 |
| 2014-01-28 | $33.72 | $33.72 | 14,800 |
| 2014-01-27 | $33.29 | $33.29 | 2,320 |
| 2014-01-24 | $33.42 | $33.43 | 2,560 |
| 2014-01-23 | $34.00 | $34.00 | 1,120 |
| 2014-01-22 | $34.38 | $34.37 | 4,640 |
| 2014-01-21 | $33.75 | $33.75 | 0 |
| 2014-01-17 | $33.75 | $33.75 | 1,280 |
| 2014-01-16 | $33.59 | $33.59 | 0 |
| 2014-01-15 | $33.59 | $33.59 | 7,280 |
| 2014-01-14 | $33.24 | $33.24 | 640 |
| 2014-01-13 | $33.05 | $33.05 | 1,120 |
| 2014-01-10 | $33.50 | $33.50 | 880 |
| 2014-01-09 | $33.50 | $33.50 | 1,120 |
| 2014-01-08 | $32.72 | $32.72 | 240 |
| 2014-01-07 | $32.88 | $32.87 | 1,520 |
| 2014-01-06 | $33.20 | $33.20 | 480 |
| 2014-01-03 | $32.69 | $32.69 | 480 |
| 2014-01-02 | $32.85 | $32.85 | 2,720 |