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
- 2013-01-10 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 | $31.36 | $32.59 | 200 |
| 2014-12-30 | $31.94 | $33.20 | 100 |
| 2014-12-29 | $31.94 | $33.20 | 1,000 |
| 2014-12-26 | $32.01 | $33.27 | 200 |
| 2014-12-24 | $32.03 | $33.29 | 0 |
| 2014-12-23 | $32.03 | $33.29 | 600 |
| 2014-12-22 | $32.10 | $33.36 | 200 |
| 2014-12-19 | $32.15 | $33.42 | 100 |
| 2014-12-18 | $31.25 | $32.48 | 0 |
| 2014-12-17 | $31.25 | $32.48 | 200 |
| 2014-12-16 | $31.65 | $32.90 | 0 |
| 2014-12-15 | $31.65 | $32.90 | 0 |
| 2014-12-12 | $31.65 | $32.90 | 300 |
| 2014-12-11 | $32.94 | $34.24 | 0 |
| 2014-12-10 | $32.94 | $34.24 | 0 |
| 2014-12-09 | $32.94 | $34.24 | 100 |
| 2014-12-08 | $34.32 | $35.67 | 0 |
| 2014-12-05 | $34.32 | $35.67 | 0 |
| 2014-12-04 | $34.32 | $35.67 | 0 |
| 2014-12-03 | $34.32 | $35.67 | 0 |
| 2014-12-02 | $34.32 | $35.67 | 0 |
| 2014-12-01 | $34.32 | $35.67 | 100 |
| 2014-11-28 | $34.32 | $35.67 | 200 |
| 2014-11-26 | $33.76 | $35.09 | 2,500 |
| 2014-11-25 | $33.87 | $35.20 | 100 |
| 2014-11-24 | $33.07 | $34.37 | 0 |
| 2014-11-21 | $33.07 | $34.37 | 0 |
| 2014-11-20 | $33.07 | $34.37 | 0 |
| 2014-11-19 | $33.07 | $34.37 | 400 |
| 2014-11-18 | $32.67 | $33.96 | 0 |
| 2014-11-17 | $32.67 | $33.96 | 200 |
| 2014-11-14 | $32.24 | $33.51 | 0 |
| 2014-11-13 | $32.24 | $33.51 | 0 |
| 2014-11-12 | $32.24 | $33.51 | 0 |
| 2014-11-11 | $32.24 | $33.51 | 0 |
| 2014-11-10 | $32.24 | $33.51 | 0 |
| 2014-11-07 | $32.24 | $33.51 | 0 |
| 2014-11-06 | $32.24 | $33.51 | 0 |
| 2014-11-05 | $32.24 | $33.51 | 0 |
| 2014-11-04 | $32.24 | $33.51 | 100 |
| 2014-11-03 | $32.52 | $33.80 | 0 |
| 2014-10-31 | $32.52 | $33.80 | 100 |
| 2014-10-30 | $32.30 | $33.57 | 3,900 |
| 2014-10-29 | $32.32 | $33.59 | 100 |
| 2014-10-28 | $31.40 | $32.64 | 0 |
| 2014-10-27 | $31.40 | $32.64 | 0 |
| 2014-10-24 | $31.40 | $32.64 | 0 |
| 2014-10-23 | $31.40 | $32.64 | 4,400 |
| 2014-10-22 | $31.13 | $32.36 | 200 |
| 2014-10-21 | $31.36 | $32.59 | 0 |
| 2014-10-20 | $31.36 | $32.59 | 200 |
| 2014-10-17 | $32.91 | $34.21 | 0 |
| 2014-10-16 | $32.91 | $34.21 | 0 |
| 2014-10-15 | $32.91 | $34.21 | 0 |
| 2014-10-14 | $32.91 | $34.21 | 0 |
| 2014-10-13 | $32.91 | $34.21 | 0 |
| 2014-10-10 | $32.91 | $34.21 | 0 |
| 2014-10-09 | $32.91 | $34.21 | 0 |
| 2014-10-08 | $32.91 | $34.21 | 600 |
| 2014-10-07 | $32.95 | $34.25 | 0 |
| 2014-10-06 | $32.95 | $34.25 | 0 |
| 2014-10-03 | $32.95 | $34.25 | 0 |
| 2014-10-02 | $32.95 | $34.25 | 0 |
| 2014-10-01 | $32.95 | $34.25 | 0 |
| 2014-09-30 | $32.95 | $34.25 | 0 |
| 2014-09-29 | $32.95 | $34.25 | 1,500 |
| 2014-09-26 | $34.21 | $35.56 | 0 |
| 2014-09-25 | $34.21 | $35.56 | 0 |
| 2014-09-24 | $34.21 | $35.56 | 0 |
| 2014-09-23 | $34.21 | $35.56 | 0 |
| 2014-09-22 | $34.21 | $35.56 | 0 |
| 2014-09-19 | $34.21 | $35.56 | 500 |
| 2014-09-18 | $34.54 | $35.90 | 500 |
| 2014-09-17 | $35.01 | $36.39 | 500 |
| 2014-09-16 | $35.30 | $36.69 | 0 |
| 2014-09-15 | $35.30 | $36.69 | 200 |
| 2014-09-12 | $34.54 | $35.90 | 300 |
| 2014-09-11 | $34.34 | $35.69 | 400 |
| 2014-09-10 | $34.29 | $35.64 | 0 |
| 2014-09-09 | $34.29 | $35.64 | 0 |
| 2014-09-08 | $34.29 | $35.64 | 400 |
| 2014-09-05 | $34.15 | $35.49 | 100 |
| 2014-09-04 | $34.58 | $35.94 | 0 |
| 2014-09-03 | $34.58 | $35.94 | 100 |
| 2014-09-02 | $34.62 | $35.98 | 300 |
| 2014-08-29 | $34.30 | $35.65 | 0 |
| 2014-08-28 | $34.30 | $35.65 | 3,300 |
| 2014-08-27 | $34.30 | $35.40 | 1,400 |
| 2014-08-26 | $34.59 | $35.70 | 5,700 |
| 2014-08-25 | $31.61 | $32.62 | 0 |
| 2014-08-22 | $31.61 | $32.62 | 0 |
| 2014-08-21 | $31.61 | $32.62 | 0 |
| 2014-08-20 | $31.61 | $32.62 | 0 |
| 2014-08-19 | $31.61 | $32.62 | 0 |
| 2014-08-18 | $31.61 | $32.62 | 0 |
| 2014-08-15 | $31.61 | $32.62 | 0 |
| 2014-08-14 | $31.61 | $32.62 | 0 |
| 2014-08-13 | $31.61 | $32.62 | 0 |
| 2014-08-12 | $31.61 | $32.62 | 0 |
| 2014-08-11 | $31.61 | $32.62 | 100 |
| 2014-08-08 | $31.69 | $32.71 | 0 |
| 2014-08-07 | $31.69 | $32.71 | 0 |
| 2014-08-06 | $31.69 | $32.71 | 0 |
| 2014-08-05 | $31.69 | $32.71 | 0 |
| 2014-08-04 | $31.69 | $32.71 | 0 |
| 2014-08-01 | $31.69 | $32.71 | 200 |
| 2014-07-31 | $31.63 | $32.65 | 6,200 |
| 2014-07-30 | $33.03 | $34.09 | 0 |
| 2014-07-29 | $33.03 | $34.09 | 0 |
| 2014-07-28 | $33.03 | $34.09 | 0 |
| 2014-07-25 | $33.03 | $34.09 | 0 |
| 2014-07-24 | $33.03 | $34.09 | 1,000 |
| 2014-07-23 | $32.46 | $33.50 | 0 |
| 2014-07-22 | $32.46 | $33.50 | 0 |
| 2014-07-21 | $32.46 | $33.50 | 0 |
| 2014-07-18 | $32.46 | $33.50 | 100 |
| 2014-07-17 | $32.73 | $33.78 | 0 |
| 2014-07-16 | $32.73 | $33.78 | 0 |
| 2014-07-15 | $32.73 | $33.78 | 0 |
| 2014-07-14 | $32.73 | $33.78 | 0 |
| 2014-07-11 | $32.73 | $33.78 | 100 |
| 2014-07-10 | $33.53 | $34.61 | 0 |
| 2014-07-09 | $33.53 | $34.61 | 0 |
| 2014-07-08 | $33.53 | $34.61 | 0 |
| 2014-07-07 | $33.53 | $34.61 | 0 |
| 2014-07-03 | $33.53 | $34.61 | 1,800 |
| 2014-07-02 | $33.45 | $34.52 | 0 |
| 2014-07-01 | $33.45 | $34.52 | 900 |
| 2014-06-30 | $32.36 | $33.40 | 0 |
| 2014-06-27 | $32.36 | $33.40 | 300 |
| 2014-06-26 | $32.33 | $33.37 | 1,600 |
| 2014-06-25 | $32.62 | $33.67 | 1,100 |
| 2014-06-24 | $32.68 | $33.73 | 0 |
| 2014-06-23 | $32.68 | $33.73 | 0 |
| 2014-06-20 | $32.68 | $33.73 | 100 |
| 2014-06-19 | $33.27 | $34.34 | 0 |
| 2014-06-18 | $33.27 | $34.34 | 0 |
| 2014-06-17 | $33.27 | $34.34 | 300 |
| 2014-06-16 | $32.83 | $33.88 | 0 |
| 2014-06-13 | $32.83 | $33.88 | 0 |
| 2014-06-12 | $32.83 | $33.88 | 0 |
| 2014-06-11 | $32.83 | $33.88 | 0 |
| 2014-06-10 | $32.83 | $33.88 | 0 |
| 2014-06-09 | $32.83 | $33.88 | 0 |
| 2014-06-06 | $32.83 | $33.88 | 0 |
| 2014-06-05 | $32.83 | $33.88 | 0 |
| 2014-06-04 | $32.83 | $33.88 | 0 |
| 2014-06-03 | $32.83 | $33.88 | 0 |
| 2014-06-02 | $32.83 | $33.88 | 0 |
| 2014-05-30 | $32.83 | $33.88 | 0 |
| 2014-05-29 | $32.83 | $33.88 | 0 |
| 2014-05-28 | $32.83 | $33.88 | 900 |
| 2014-05-27 | $33.84 | $34.93 | 0 |
| 2014-05-23 | $33.84 | $34.93 | 0 |
| 2014-05-22 | $33.84 | $34.93 | 0 |
| 2014-05-21 | $33.84 | $34.93 | 0 |
| 2014-05-20 | $33.84 | $34.93 | 0 |
| 2014-05-19 | $33.84 | $34.93 | 0 |
| 2014-05-16 | $33.84 | $34.93 | 100 |
| 2014-05-15 | $33.05 | $34.11 | 100 |
| 2014-05-14 | $32.79 | $33.84 | 0 |
| 2014-05-13 | $32.79 | $33.84 | 200 |
| 2014-05-12 | $32.28 | $33.32 | 6,600 |
| 2014-05-09 | $32.19 | $33.22 | 0 |
| 2014-05-08 | $32.19 | $33.22 | 0 |
| 2014-05-07 | $32.19 | $33.22 | 0 |
| 2014-05-06 | $32.19 | $33.22 | 0 |
| 2014-05-05 | $32.19 | $33.22 | 0 |
| 2014-05-02 | $32.19 | $33.22 | 0 |
| 2014-05-01 | $32.19 | $33.22 | 0 |
| 2014-04-30 | $32.19 | $33.22 | 0 |
| 2014-04-29 | $32.19 | $33.22 | 3,300 |
| 2014-04-28 | $32.04 | $33.07 | 0 |
| 2014-04-25 | $32.04 | $32.69 | 3,400 |
| 2014-04-24 | $32.25 | $32.91 | 100 |
| 2014-04-23 | $33.36 | $34.04 | 0 |
| 2014-04-22 | $33.36 | $34.04 | 0 |
| 2014-04-21 | $33.36 | $34.04 | 0 |
| 2014-04-17 | $33.36 | $34.04 | 0 |
| 2014-04-16 | $33.36 | $34.04 | 0 |
| 2014-04-15 | $33.36 | $34.04 | 600 |
| 2014-04-14 | $32.85 | $33.52 | 100 |
| 2014-04-11 | $33.29 | $33.97 | 0 |
| 2014-04-10 | $33.29 | $33.97 | 700 |
| 2014-04-09 | $33.45 | $34.13 | 900 |
| 2014-04-08 | $32.40 | $33.06 | 0 |
| 2014-04-07 | $32.40 | $33.06 | 0 |
| 2014-04-04 | $32.40 | $33.06 | 0 |
| 2014-04-03 | $32.40 | $33.06 | 0 |
| 2014-04-02 | $32.40 | $33.06 | 0 |
| 2014-04-01 | $32.40 | $33.06 | 0 |
| 2014-03-31 | $32.40 | $33.06 | 700 |
| 2014-03-28 | $31.52 | $32.16 | 0 |
| 2014-03-27 | $31.52 | $32.16 | 300 |
| 2014-03-26 | $31.14 | $31.77 | 0 |
| 2014-03-25 | $31.14 | $31.77 | 100 |
| 2014-03-24 | $30.42 | $31.04 | 200 |
| 2014-03-21 | $30.27 | $30.89 | 1,900 |
| 2014-03-20 | $29.84 | $30.45 | 0 |
| 2014-03-19 | $29.84 | $30.45 | 100 |
| 2014-03-18 | $30.90 | $31.53 | 0 |
| 2014-03-17 | $30.90 | $31.53 | 1,800 |
| 2014-03-14 | $32.00 | $32.65 | 0 |
| 2014-03-13 | $32.00 | $32.65 | 0 |
| 2014-03-12 | $32.00 | $32.65 | 0 |
| 2014-03-11 | $32.00 | $32.65 | 0 |
| 2014-03-10 | $32.00 | $32.65 | 200 |
| 2014-03-07 | $32.23 | $32.89 | 0 |
| 2014-03-06 | $32.23 | $32.89 | 0 |
| 2014-03-05 | $32.23 | $32.89 | 0 |
| 2014-03-04 | $32.23 | $32.89 | 3,300 |
| 2014-03-03 | $31.54 | $32.18 | 2,100 |
| 2014-02-28 | $30.40 | $31.02 | 0 |
| 2014-02-27 | $30.40 | $31.02 | 0 |
| 2014-02-26 | $30.40 | $31.02 | 0 |
| 2014-02-25 | $30.40 | $31.02 | 0 |
| 2014-02-24 | $30.40 | $31.02 | 0 |
| 2014-02-21 | $30.40 | $31.02 | 0 |
| 2014-02-20 | $30.40 | $31.02 | 0 |
| 2014-02-19 | $30.40 | $31.02 | 0 |
| 2014-02-18 | $30.40 | $31.02 | 0 |
| 2014-02-14 | $30.40 | $31.02 | 0 |
| 2014-02-13 | $30.40 | $31.02 | 200 |
| 2014-02-12 | $30.40 | $31.02 | 700 |
| 2014-02-11 | $30.39 | $31.01 | 200 |
| 2014-02-10 | $30.05 | $30.66 | 100 |
| 2014-02-07 | $29.81 | $30.42 | 100 |
| 2014-02-06 | $28.90 | $29.49 | 0 |
| 2014-02-05 | $28.90 | $29.49 | 0 |
| 2014-02-04 | $28.90 | $29.49 | 500 |
| 2014-02-03 | $29.13 | $29.72 | 100 |
| 2014-01-31 | $28.87 | $29.46 | 600 |
| 2014-01-30 | $29.00 | $29.59 | 2,200 |
| 2014-01-29 | $30.20 | $30.81 | 0 |
| 2014-01-28 | $30.20 | $30.81 | 1,300 |
| 2014-01-27 | $30.43 | $31.05 | 1,700 |
| 2014-01-24 | $31.25 | $31.89 | 0 |
| 2014-01-23 | $31.25 | $31.89 | 2,100 |
| 2014-01-22 | $30.90 | $31.53 | 0 |
| 2014-01-21 | $30.90 | $31.53 | 1,400 |
| 2014-01-17 | $30.84 | $31.47 | 400 |
| 2014-01-16 | $31.07 | $31.70 | 300 |
| 2014-01-15 | $30.73 | $31.36 | 200 |
| 2014-01-14 | $30.90 | $31.53 | 1,200 |
| 2014-01-13 | $30.43 | $31.05 | 1,900 |
| 2014-01-10 | $30.50 | $31.12 | 900 |
| 2014-01-09 | $30.35 | $30.97 | 700 |
| 2014-01-08 | $30.40 | $31.02 | 700 |
| 2014-01-07 | $30.65 | $31.27 | 3,500 |
| 2014-01-06 | $30.85 | $31.48 | 1,700 |
| 2014-01-03 | $31.04 | $31.67 | 0 |
| 2014-01-02 | $31.04 | $31.67 | 0 |