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
- 2001-10-31 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 | $29.02 | $30.17 | 400 |
| 2014-12-30 | $28.89 | $30.04 | 4,900 |
| 2014-12-29 | $29.08 | $30.23 | 15,900 |
| 2014-12-26 | $28.82 | $29.96 | 100 |
| 2014-12-24 | $28.89 | $30.04 | 0 |
| 2014-12-23 | $28.89 | $30.04 | 100 |
| 2014-12-22 | $28.62 | $29.75 | 800 |
| 2014-12-19 | $28.51 | $29.64 | 100 |
| 2014-12-18 | $28.22 | $29.34 | 1,200 |
| 2014-12-17 | $27.81 | $28.91 | 800 |
| 2014-12-16 | $27.70 | $28.80 | 16,700 |
| 2014-12-15 | $27.37 | $28.45 | 400 |
| 2014-12-12 | $27.86 | $28.96 | 1,700 |
| 2014-12-11 | $28.39 | $29.52 | 0 |
| 2014-12-10 | $28.39 | $29.52 | 400 |
| 2014-12-09 | $28.57 | $29.70 | 3,600 |
| 2014-12-08 | $29.06 | $30.21 | 0 |
| 2014-12-05 | $29.06 | $30.21 | 0 |
| 2014-12-04 | $29.06 | $30.21 | 300 |
| 2014-12-03 | $29.41 | $30.58 | 100 |
| 2014-12-02 | $28.92 | $30.07 | 1,500 |
| 2014-12-01 | $29.20 | $30.36 | 500 |
| 2014-11-28 | $29.55 | $30.44 | 0 |
| 2014-11-26 | $29.55 | $30.44 | 0 |
| 2014-11-25 | $29.55 | $30.44 | 0 |
| 2014-11-24 | $29.55 | $30.44 | 300 |
| 2014-11-21 | $29.40 | $30.29 | 1,900 |
| 2014-11-20 | $29.18 | $30.06 | 5,000 |
| 2014-11-19 | $29.08 | $29.96 | 1,100 |
| 2014-11-18 | $29.17 | $30.05 | 0 |
| 2014-11-17 | $29.17 | $30.05 | 700 |
| 2014-11-14 | $29.16 | $30.04 | 0 |
| 2014-11-13 | $29.16 | $30.04 | 200 |
| 2014-11-12 | $28.93 | $29.80 | 600 |
| 2014-11-11 | $28.57 | $29.43 | 0 |
| 2014-11-10 | $28.57 | $29.43 | 2,800 |
| 2014-11-07 | $28.39 | $29.25 | 7,000 |
| 2014-11-06 | $27.85 | $28.69 | 1,100 |
| 2014-11-05 | $28.07 | $28.92 | 4,900 |
| 2014-11-04 | $27.58 | $28.41 | 100 |
| 2014-11-03 | $27.91 | $28.75 | 800 |
| 2014-10-31 | $28.00 | $28.84 | 1,700 |
| 2014-10-30 | $28.05 | $28.90 | 1,300 |
| 2014-10-29 | $27.95 | $28.79 | 1,800 |
| 2014-10-28 | $27.94 | $28.78 | 400 |
| 2014-10-27 | $27.50 | $28.33 | 12,200 |
| 2014-10-24 | $27.53 | $28.36 | 29,900 |
| 2014-10-23 | $27.35 | $28.18 | 28,700 |
| 2014-10-22 | $27.17 | $27.99 | 12,700 |
| 2014-10-21 | $27.37 | $28.20 | 900 |
| 2014-10-20 | $26.76 | $27.57 | 400 |
| 2014-10-17 | $26.92 | $27.73 | 600 |
| 2014-10-16 | $26.55 | $27.35 | 1,800 |
| 2014-10-15 | $26.11 | $26.90 | 2,000 |
| 2014-10-14 | $27.19 | $28.01 | 400 |
| 2014-10-13 | $27.50 | $28.33 | 0 |
| 2014-10-10 | $27.50 | $28.33 | 4,300 |
| 2014-10-09 | $27.82 | $28.66 | 10,200 |
| 2014-10-08 | $28.54 | $29.40 | 0 |
| 2014-10-07 | $28.54 | $29.40 | 0 |
| 2014-10-06 | $28.54 | $29.40 | 700 |
| 2014-10-03 | $28.60 | $29.46 | 0 |
| 2014-10-02 | $28.60 | $29.46 | 0 |
| 2014-10-01 | $28.60 | $29.46 | 0 |
| 2014-09-30 | $28.60 | $29.46 | 100 |
| 2014-09-29 | $28.99 | $29.86 | 0 |
| 2014-09-26 | $28.99 | $29.86 | 500 |
| 2014-09-25 | $29.56 | $30.45 | 0 |
| 2014-09-24 | $29.56 | $30.45 | 0 |
| 2014-09-23 | $29.56 | $30.45 | 2,100 |
| 2014-09-22 | $29.68 | $30.58 | 5,300 |
| 2014-09-19 | $30.17 | $31.08 | 7,000 |
| 2014-09-18 | $29.81 | $30.71 | 0 |
| 2014-09-17 | $29.81 | $30.71 | 100 |
| 2014-09-16 | $29.73 | $30.63 | 1,000 |
| 2014-09-15 | $29.48 | $30.37 | 0 |
| 2014-09-12 | $29.48 | $30.37 | 400 |
| 2014-09-11 | $29.38 | $30.27 | 0 |
| 2014-09-10 | $29.38 | $30.27 | 1,600 |
| 2014-09-09 | $29.35 | $30.24 | 1,700 |
| 2014-09-08 | $29.39 | $30.28 | 6,900 |
| 2014-09-05 | $29.56 | $30.45 | 100 |
| 2014-09-04 | $29.59 | $30.48 | 800 |
| 2014-09-03 | $29.47 | $30.36 | 800 |
| 2014-09-02 | $29.59 | $30.48 | 0 |
| 2014-08-29 | $29.59 | $30.48 | 0 |
| 2014-08-28 | $29.59 | $30.48 | 200 |
| 2014-08-27 | $30.02 | $30.63 | 8,200 |
| 2014-08-26 | $29.66 | $30.27 | 1,800 |
| 2014-08-25 | $29.52 | $30.12 | 400 |
| 2014-08-22 | $29.43 | $30.03 | 900 |
| 2014-08-21 | $29.43 | $30.03 | 200 |
| 2014-08-20 | $29.09 | $29.69 | 800 |
| 2014-08-19 | $29.01 | $29.60 | 300 |
| 2014-08-18 | $28.89 | $29.48 | 0 |
| 2014-08-15 | $28.89 | $29.48 | 0 |
| 2014-08-14 | $28.89 | $29.48 | 0 |
| 2014-08-13 | $28.89 | $29.48 | 700 |
| 2014-08-12 | $28.62 | $29.21 | 3,200 |
| 2014-08-11 | $28.78 | $29.37 | 300 |
| 2014-08-08 | $28.54 | $29.12 | 0 |
| 2014-08-07 | $28.54 | $29.12 | 3,100 |
| 2014-08-06 | $28.65 | $29.24 | 1,000 |
| 2014-08-05 | $28.63 | $29.22 | 4,100 |
| 2014-08-04 | $29.14 | $29.74 | 0 |
| 2014-08-01 | $29.14 | $29.74 | 0 |
| 2014-07-31 | $29.14 | $29.74 | 0 |
| 2014-07-30 | $29.14 | $29.74 | 400 |
| 2014-07-29 | $29.25 | $29.85 | 100 |
| 2014-07-28 | $29.26 | $29.86 | 1,000 |
| 2014-07-25 | $29.16 | $29.76 | 6,300 |
| 2014-07-24 | $29.09 | $29.69 | 100 |
| 2014-07-23 | $29.01 | $29.60 | 0 |
| 2014-07-22 | $29.01 | $29.60 | 1,200 |
| 2014-07-21 | $28.95 | $29.54 | 100 |
| 2014-07-18 | $29.12 | $29.72 | 200 |
| 2014-07-17 | $29.05 | $29.64 | 7,800 |
| 2014-07-16 | $29.15 | $29.75 | 7,800 |
| 2014-07-15 | $28.61 | $29.20 | 0 |
| 2014-07-14 | $28.61 | $29.20 | 0 |
| 2014-07-11 | $28.61 | $29.20 | 1,700 |
| 2014-07-10 | $28.75 | $29.34 | 5,100 |
| 2014-07-09 | $28.64 | $29.23 | 7,300 |
| 2014-07-08 | $28.57 | $29.15 | 0 |
| 2014-07-07 | $28.57 | $29.15 | 100 |
| 2014-07-03 | $28.44 | $29.02 | 0 |
| 2014-07-02 | $28.44 | $29.02 | 4,400 |
| 2014-07-01 | $27.71 | $28.28 | 600 |
| 2014-06-30 | $27.99 | $28.56 | 0 |
| 2014-06-27 | $27.99 | $28.56 | 2,600 |
| 2014-06-26 | $27.83 | $28.40 | 200 |
| 2014-06-25 | $27.70 | $28.27 | 0 |
| 2014-06-24 | $27.70 | $28.27 | 200 |
| 2014-06-23 | $27.69 | $28.26 | 3,000 |
| 2014-06-20 | $27.52 | $28.08 | 2,500 |
| 2014-06-19 | $27.44 | $28.00 | 100 |
| 2014-06-18 | $27.35 | $27.91 | 4,300 |
| 2014-06-17 | $27.21 | $27.77 | 1,000 |
| 2014-06-16 | $27.18 | $27.74 | 600 |
| 2014-06-13 | $27.09 | $27.64 | 0 |
| 2014-06-12 | $27.09 | $27.64 | 1,600 |
| 2014-06-11 | $27.14 | $27.70 | 100 |
| 2014-06-10 | $26.70 | $27.25 | 0 |
| 2014-06-09 | $26.70 | $27.25 | 0 |
| 2014-06-06 | $26.70 | $27.25 | 0 |
| 2014-06-05 | $26.70 | $27.25 | 400 |
| 2014-06-04 | $26.68 | $27.23 | 900 |
| 2014-06-03 | $26.63 | $27.17 | 3,300 |
| 2014-06-02 | $26.63 | $27.17 | 500 |
| 2014-05-30 | $26.75 | $27.30 | 900 |
| 2014-05-29 | $26.46 | $27.00 | 3,300 |
| 2014-05-28 | $27.25 | $27.52 | 3,900 |
| 2014-05-27 | $27.57 | $27.84 | 200 |
| 2014-05-23 | $27.62 | $27.89 | 600 |
| 2014-05-22 | $27.53 | $27.80 | 200 |
| 2014-05-21 | $27.51 | $27.78 | 0 |
| 2014-05-20 | $27.51 | $27.78 | 1,300 |
| 2014-05-19 | $28.06 | $28.34 | 0 |
| 2014-05-16 | $28.06 | $28.34 | 0 |
| 2014-05-15 | $28.06 | $28.34 | 100 |
| 2014-05-14 | $27.82 | $28.09 | 0 |
| 2014-05-13 | $27.82 | $28.09 | 0 |
| 2014-05-12 | $27.82 | $28.09 | 0 |
| 2014-05-09 | $27.82 | $28.09 | 300 |
| 2014-05-08 | $28.02 | $28.30 | 200 |
| 2014-05-07 | $27.74 | $28.01 | 2,100 |
| 2014-05-06 | $27.73 | $28.00 | 200 |
| 2014-05-05 | $27.92 | $28.20 | 500 |
| 2014-05-02 | $28.05 | $28.33 | 2,600 |
| 2014-05-01 | $28.09 | $28.37 | 1,000 |
| 2014-04-30 | $27.72 | $27.99 | 0 |
| 2014-04-29 | $27.72 | $27.99 | 500 |
| 2014-04-28 | $27.41 | $27.68 | 0 |
| 2014-04-25 | $27.41 | $27.68 | 0 |
| 2014-04-24 | $27.41 | $27.68 | 3,800 |
| 2014-04-23 | $27.22 | $27.49 | 0 |
| 2014-04-22 | $27.22 | $27.49 | 1,700 |
| 2014-04-21 | $27.35 | $27.62 | 0 |
| 2014-04-17 | $27.35 | $27.62 | 1,100 |
| 2014-04-16 | $27.17 | $27.44 | 900 |
| 2014-04-15 | $26.98 | $27.25 | 600 |
| 2014-04-14 | $26.88 | $27.15 | 0 |
| 2014-04-11 | $26.88 | $27.15 | 300 |
| 2014-04-10 | $27.49 | $27.76 | 100 |
| 2014-04-09 | $27.59 | $27.86 | 200 |
| 2014-04-08 | $27.71 | $27.98 | 0 |
| 2014-04-07 | $27.71 | $27.98 | 600 |
| 2014-04-04 | $27.77 | $28.04 | 0 |
| 2014-04-03 | $27.77 | $28.04 | 300 |
| 2014-04-02 | $27.57 | $27.84 | 4,700 |
| 2014-04-01 | $27.66 | $27.93 | 3,800 |
| 2014-03-31 | $27.58 | $27.85 | 100 |
| 2014-03-28 | $27.18 | $27.45 | 400 |
| 2014-03-27 | $27.10 | $27.37 | 0 |
| 2014-03-26 | $27.10 | $27.37 | 500 |
| 2014-03-25 | $26.87 | $27.14 | 2,300 |
| 2014-03-24 | $26.64 | $26.90 | 0 |
| 2014-03-21 | $26.64 | $26.90 | 6,100 |
| 2014-03-20 | $26.56 | $26.82 | 300 |
| 2014-03-19 | $26.81 | $27.07 | 300 |
| 2014-03-18 | $27.35 | $27.62 | 43,000 |
| 2014-03-17 | $27.38 | $27.65 | 300 |
| 2014-03-14 | $27.45 | $27.72 | 0 |
| 2014-03-13 | $27.45 | $27.72 | 100 |
| 2014-03-12 | $27.36 | $27.63 | 700 |
| 2014-03-11 | $27.54 | $27.81 | 0 |
| 2014-03-10 | $27.54 | $27.81 | 0 |
| 2014-03-07 | $27.54 | $27.81 | 0 |
| 2014-03-06 | $27.54 | $27.81 | 100 |
| 2014-03-05 | $27.50 | $27.77 | 0 |
| 2014-03-04 | $27.50 | $27.77 | 100 |
| 2014-03-03 | $27.92 | $28.20 | 0 |
| 2014-02-28 | $27.92 | $28.20 | 10,100 |
| 2014-02-27 | $27.72 | $27.99 | 300 |
| 2014-02-26 | $28.25 | $28.25 | 2,000 |
| 2014-02-25 | $28.25 | $28.25 | 0 |
| 2014-02-24 | $28.25 | $28.25 | 1,600 |
| 2014-02-21 | $28.17 | $28.17 | 0 |
| 2014-02-20 | $28.17 | $28.17 | 0 |
| 2014-02-19 | $28.17 | $28.17 | 0 |
| 2014-02-18 | $28.17 | $28.17 | 1,200 |
| 2014-02-14 | $27.92 | $27.92 | 1,700 |
| 2014-02-13 | $28.05 | $28.05 | 400 |
| 2014-02-12 | $28.51 | $28.51 | 0 |
| 2014-02-11 | $28.51 | $28.51 | 600 |
| 2014-02-10 | $28.23 | $28.23 | 0 |
| 2014-02-07 | $28.23 | $28.23 | 400 |
| 2014-02-06 | $28.00 | $28.00 | 21,200 |
| 2014-02-05 | $27.59 | $27.59 | 600 |
| 2014-02-04 | $27.73 | $27.73 | 300 |
| 2014-02-03 | $27.95 | $27.95 | 23,200 |
| 2014-01-31 | $28.26 | $28.26 | 200 |
| 2014-01-30 | $28.31 | $28.31 | 0 |
| 2014-01-29 | $28.31 | $28.31 | 800 |
| 2014-01-28 | $28.56 | $28.56 | 0 |
| 2014-01-27 | $28.56 | $28.56 | 0 |
| 2014-01-24 | $28.56 | $28.56 | 1,000 |
| 2014-01-23 | $29.05 | $29.05 | 500 |
| 2014-01-22 | $29.30 | $29.30 | 1,700 |
| 2014-01-21 | $29.64 | $29.64 | 1,300 |
| 2014-01-17 | $29.52 | $29.52 | 2,400 |
| 2014-01-16 | $29.43 | $29.43 | 3,100 |
| 2014-01-15 | $29.18 | $29.18 | 0 |
| 2014-01-14 | $29.18 | $29.18 | 600 |
| 2014-01-13 | $29.24 | $29.24 | 1,400 |
| 2014-01-10 | $29.52 | $29.52 | 0 |
| 2014-01-09 | $29.52 | $29.52 | 4,800 |
| 2014-01-08 | $29.97 | $29.97 | 0 |
| 2014-01-07 | $29.97 | $29.97 | 0 |
| 2014-01-06 | $29.97 | $29.97 | 300 |
| 2014-01-03 | $30.12 | $30.12 | 1,100 |
| 2014-01-02 | $30.65 | $30.65 | 200 |