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
- 1986-05-27 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 | $21.92 | $40.88 | 200 |
| 2014-12-30 | $22.17 | $41.34 | 0 |
| 2014-12-29 | $22.52 | $42.00 | 0 |
| 2014-12-26 | $22.21 | $41.42 | 0 |
| 2014-12-24 | $22.21 | $41.42 | 100 |
| 2014-12-23 | $22.49 | $41.94 | 300 |
| 2014-12-22 | $23.25 | $43.36 | 800 |
| 2014-12-19 | $23.15 | $43.17 | 1,600 |
| 2014-12-18 | $21.50 | $40.10 | 0 |
| 2014-12-17 | $21.50 | $40.10 | 1,400 |
| 2014-12-16 | $20.87 | $38.92 | 0 |
| 2014-12-15 | $21.23 | $39.59 | 0 |
| 2014-12-12 | $21.23 | $39.59 | 100 |
| 2014-12-11 | $21.40 | $39.91 | 600 |
| 2014-12-10 | $21.74 | $40.54 | 0 |
| 2014-12-09 | $21.74 | $40.54 | 200 |
| 2014-12-08 | $21.01 | $39.18 | 5,300 |
| 2014-12-05 | $21.11 | $39.37 | 0 |
| 2014-12-04 | $21.02 | $39.20 | 0 |
| 2014-12-03 | $21.02 | $39.20 | 100 |
| 2014-12-02 | $20.86 | $38.90 | 0 |
| 2014-12-01 | $20.86 | $38.90 | 100 |
| 2014-11-28 | $21.27 | $39.67 | 0 |
| 2014-11-26 | $21.27 | $39.67 | 200 |
| 2014-11-25 | $21.02 | $39.20 | 0 |
| 2014-11-24 | $21.02 | $39.20 | 100 |
| 2014-11-21 | $21.24 | $39.61 | 0 |
| 2014-11-20 | $21.24 | $39.61 | 500 |
| 2014-11-19 | $20.85 | $38.74 | 0 |
| 2014-11-18 | $20.85 | $38.74 | 400 |
| 2014-11-17 | $22.09 | $41.05 | 200 |
| 2014-11-14 | $21.68 | $40.29 | 0 |
| 2014-11-13 | $21.68 | $40.29 | 0 |
| 2014-11-12 | $21.68 | $40.29 | 0 |
| 2014-11-11 | $21.68 | $40.29 | 0 |
| 2014-11-10 | $21.68 | $40.29 | 300 |
| 2014-11-07 | $22.10 | $41.07 | 400 |
| 2014-11-06 | $22.10 | $41.07 | 100 |
| 2014-11-05 | $22.10 | $41.07 | 0 |
| 2014-11-04 | $22.10 | $41.07 | 0 |
| 2014-11-03 | $22.10 | $41.07 | 0 |
| 2014-10-31 | $22.10 | $41.07 | 0 |
| 2014-10-30 | $22.10 | $41.07 | 3,400 |
| 2014-10-29 | $22.34 | $41.51 | 700 |
| 2014-10-28 | $22.36 | $41.55 | 600 |
| 2014-10-27 | $21.63 | $40.19 | 0 |
| 2014-10-24 | $21.63 | $40.19 | 900 |
| 2014-10-23 | $21.66 | $40.25 | 0 |
| 2014-10-22 | $21.66 | $40.25 | 0 |
| 2014-10-21 | $21.66 | $40.25 | 1,000 |
| 2014-10-20 | $20.97 | $38.97 | 0 |
| 2014-10-17 | $20.97 | $38.97 | 0 |
| 2014-10-16 | $20.97 | $38.97 | 200 |
| 2014-10-15 | $20.55 | $38.19 | 0 |
| 2014-10-14 | $20.55 | $38.19 | 0 |
| 2014-10-13 | $20.55 | $38.19 | 0 |
| 2014-10-10 | $20.55 | $38.19 | 0 |
| 2014-10-09 | $20.55 | $38.19 | 0 |
| 2014-10-08 | $20.55 | $38.19 | 0 |
| 2014-10-07 | $20.55 | $38.19 | 400 |
| 2014-10-06 | $21.48 | $39.91 | 200 |
| 2014-10-03 | $21.60 | $40.14 | 100 |
| 2014-10-02 | $21.02 | $39.06 | 300 |
| 2014-10-01 | $21.40 | $39.77 | 200 |
| 2014-09-30 | $22.50 | $41.81 | 0 |
| 2014-09-29 | $22.50 | $41.81 | 200 |
| 2014-09-26 | $23.55 | $43.76 | 0 |
| 2014-09-25 | $23.55 | $43.76 | 0 |
| 2014-09-24 | $23.55 | $43.76 | 0 |
| 2014-09-23 | $23.55 | $43.76 | 0 |
| 2014-09-22 | $23.55 | $43.76 | 0 |
| 2014-09-19 | $23.55 | $43.76 | 0 |
| 2014-09-18 | $23.55 | $43.76 | 100 |
| 2014-09-17 | $23.28 | $43.26 | 0 |
| 2014-09-16 | $23.28 | $43.26 | 0 |
| 2014-09-15 | $23.28 | $43.26 | 0 |
| 2014-09-12 | $23.28 | $43.26 | 0 |
| 2014-09-11 | $23.28 | $43.26 | 200 |
| 2014-09-10 | $23.49 | $43.65 | 0 |
| 2014-09-09 | $23.49 | $43.65 | 0 |
| 2014-09-08 | $23.49 | $43.65 | 0 |
| 2014-09-05 | $23.49 | $43.65 | 0 |
| 2014-09-04 | $23.49 | $43.65 | 0 |
| 2014-09-03 | $23.49 | $43.65 | 0 |
| 2014-09-02 | $23.49 | $43.65 | 0 |
| 2014-08-29 | $23.49 | $43.65 | 0 |
| 2014-08-28 | $23.49 | $43.65 | 0 |
| 2014-08-27 | $23.49 | $43.65 | 0 |
| 2014-08-26 | $23.49 | $43.65 | 0 |
| 2014-08-25 | $23.49 | $43.65 | 100 |
| 2014-08-22 | $24.08 | $44.75 | 0 |
| 2014-08-21 | $24.08 | $44.75 | 0 |
| 2014-08-20 | $24.08 | $42.84 | 1,300 |
| 2014-08-19 | $25.20 | $44.83 | 700 |
| 2014-08-18 | $24.77 | $44.07 | 500 |
| 2014-08-15 | $23.79 | $42.32 | 0 |
| 2014-08-14 | $23.79 | $42.32 | 400 |
| 2014-08-13 | $23.30 | $41.45 | 2,200 |
| 2014-08-12 | $23.30 | $41.45 | 1,400 |
| 2014-08-11 | $23.25 | $41.36 | 1,600 |
| 2014-08-08 | $22.88 | $40.71 | 0 |
| 2014-08-07 | $22.88 | $40.71 | 0 |
| 2014-08-06 | $22.88 | $40.71 | 0 |
| 2014-08-05 | $22.88 | $40.71 | 2,200 |
| 2014-08-04 | $22.82 | $40.60 | 0 |
| 2014-08-01 | $22.82 | $40.60 | 200 |
| 2014-07-31 | $22.26 | $39.60 | 2,200 |
| 2014-07-30 | $23.41 | $41.65 | 0 |
| 2014-07-29 | $23.41 | $41.65 | 0 |
| 2014-07-28 | $23.41 | $41.65 | 0 |
| 2014-07-25 | $23.41 | $41.65 | 0 |
| 2014-07-24 | $23.41 | $41.65 | 0 |
| 2014-07-23 | $23.41 | $41.65 | 0 |
| 2014-07-22 | $23.41 | $41.65 | 0 |
| 2014-07-21 | $23.41 | $41.65 | 300 |
| 2014-07-18 | $24.01 | $42.72 | 0 |
| 2014-07-17 | $24.01 | $42.72 | 0 |
| 2014-07-16 | $24.01 | $42.72 | 0 |
| 2014-07-15 | $24.01 | $42.72 | 0 |
| 2014-07-14 | $24.01 | $42.72 | 0 |
| 2014-07-11 | $24.01 | $42.72 | 200 |
| 2014-07-10 | $24.85 | $44.21 | 0 |
| 2014-07-09 | $24.85 | $44.21 | 600 |
| 2014-07-08 | $26.05 | $46.35 | 0 |
| 2014-07-07 | $26.05 | $46.35 | 200 |
| 2014-07-03 | $26.50 | $47.15 | 700 |
| 2014-07-02 | $25.81 | $45.92 | 0 |
| 2014-07-01 | $25.81 | $45.92 | 400 |
| 2014-06-30 | $24.76 | $44.05 | 0 |
| 2014-06-27 | $24.76 | $44.05 | 100 |
| 2014-06-26 | $24.50 | $43.59 | 500 |
| 2014-06-25 | $24.01 | $42.72 | 0 |
| 2014-06-24 | $24.01 | $42.72 | 300 |
| 2014-06-23 | $24.85 | $44.21 | 0 |
| 2014-06-20 | $24.85 | $44.21 | 4,200 |
| 2014-06-19 | $24.35 | $43.32 | 700 |
| 2014-06-18 | $24.43 | $43.46 | 400 |
| 2014-06-17 | $24.72 | $43.98 | 500 |
| 2014-06-16 | $24.12 | $42.91 | 600 |
| 2014-06-13 | $24.49 | $43.57 | 600 |
| 2014-06-12 | $24.52 | $43.62 | 900 |
| 2014-06-11 | $25.04 | $44.55 | 0 |
| 2014-06-10 | $25.04 | $44.55 | 500 |
| 2014-06-09 | $25.34 | $45.08 | 300 |
| 2014-06-06 | $25.35 | $45.10 | 0 |
| 2014-06-05 | $25.35 | $45.10 | 200 |
| 2014-06-04 | $25.07 | $44.60 | 0 |
| 2014-06-03 | $25.07 | $44.60 | 0 |
| 2014-06-02 | $25.07 | $44.60 | 0 |
| 2014-05-30 | $25.07 | $44.60 | 0 |
| 2014-05-29 | $25.07 | $44.60 | 100 |
| 2014-05-28 | $24.26 | $43.16 | 0 |
| 2014-05-27 | $24.14 | $42.95 | 0 |
| 2014-05-23 | $24.26 | $43.16 | 100 |
| 2014-05-22 | $24.14 | $42.81 | 0 |
| 2014-05-21 | $24.14 | $42.81 | 0 |
| 2014-05-20 | $24.14 | $42.81 | 600 |
| 2014-05-19 | $24.00 | $42.57 | 0 |
| 2014-05-16 | $24.00 | $42.57 | 0 |
| 2014-05-15 | $24.00 | $42.57 | 200 |
| 2014-05-14 | $25.32 | $44.91 | 200 |
| 2014-05-13 | $25.38 | $45.01 | 100 |
| 2014-05-12 | $26.26 | $46.57 | 300 |
| 2014-05-09 | $25.42 | $45.08 | 100 |
| 2014-05-08 | $25.31 | $44.89 | 100 |
| 2014-05-07 | $26.19 | $46.45 | 0 |
| 2014-05-06 | $26.19 | $46.45 | 100 |
| 2014-05-05 | $26.60 | $47.18 | 300 |
| 2014-05-02 | $27.10 | $48.06 | 1,000 |
| 2014-05-01 | $25.58 | $45.37 | 0 |
| 2014-04-30 | $25.58 | $45.37 | 0 |
| 2014-04-29 | $25.58 | $45.37 | 0 |
| 2014-04-28 | $25.58 | $45.37 | 0 |
| 2014-04-25 | $25.58 | $45.37 | 0 |
| 2014-04-24 | $25.58 | $45.37 | 0 |
| 2014-04-23 | $25.58 | $45.37 | 0 |
| 2014-04-22 | $25.58 | $45.37 | 0 |
| 2014-04-21 | $25.58 | $45.37 | 0 |
| 2014-04-17 | $25.58 | $45.37 | 0 |
| 2014-04-16 | $25.58 | $45.37 | 100 |
| 2014-04-15 | $24.75 | $43.90 | 0 |
| 2014-04-14 | $24.75 | $43.90 | 300 |
| 2014-04-11 | $23.87 | $42.34 | 8,600 |
| 2014-04-10 | $25.65 | $45.49 | 100 |
| 2014-04-09 | $26.38 | $46.79 | 300 |
| 2014-04-08 | $28.24 | $50.09 | 1,500 |
| 2014-04-07 | $27.83 | $49.36 | 200 |
| 2014-04-04 | $29.18 | $51.75 | 200 |
| 2014-04-03 | $30.00 | $53.21 | 0 |
| 2014-04-02 | $30.00 | $53.21 | 100 |
| 2014-04-01 | $29.60 | $52.50 | 0 |
| 2014-03-31 | $29.60 | $52.50 | 100 |
| 2014-03-28 | $29.23 | $51.84 | 0 |
| 2014-03-27 | $29.23 | $51.84 | 400 |
| 2014-03-26 | $29.87 | $52.98 | 0 |
| 2014-03-25 | $29.87 | $52.98 | 0 |
| 2014-03-24 | $29.87 | $52.98 | 400 |
| 2014-03-21 | $30.00 | $53.21 | 1,400 |
| 2014-03-20 | $30.33 | $53.79 | 0 |
| 2014-03-19 | $30.33 | $53.79 | 0 |
| 2014-03-18 | $30.33 | $53.79 | 0 |
| 2014-03-17 | $30.33 | $53.79 | 100 |
| 2014-03-14 | $31.04 | $55.05 | 100 |
| 2014-03-13 | $30.21 | $53.58 | 0 |
| 2014-03-12 | $30.21 | $53.58 | 0 |
| 2014-03-11 | $30.21 | $53.58 | 0 |
| 2014-03-10 | $30.21 | $53.58 | 300 |
| 2014-03-07 | $29.98 | $53.17 | 0 |
| 2014-03-06 | $29.98 | $53.17 | 0 |
| 2014-03-05 | $29.98 | $53.17 | 4,200 |
| 2014-03-04 | $29.51 | $52.34 | 200 |
| 2014-03-03 | $28.86 | $51.19 | 100 |
| 2014-02-28 | $29.68 | $52.64 | 100 |
| 2014-02-27 | $29.84 | $52.92 | 0 |
| 2014-02-26 | $29.84 | $52.79 | 100 |
| 2014-02-25 | $29.89 | $52.88 | 2,300 |
| 2014-02-24 | $26.87 | $47.54 | 100 |
| 2014-02-21 | $26.32 | $46.56 | 0 |
| 2014-02-20 | $26.32 | $46.56 | 0 |
| 2014-02-19 | $26.32 | $46.56 | 0 |
| 2014-02-18 | $26.32 | $46.56 | 0 |
| 2014-02-14 | $26.32 | $46.56 | 0 |
| 2014-02-13 | $26.32 | $46.56 | 0 |
| 2014-02-12 | $26.32 | $46.56 | 0 |
| 2014-02-11 | $26.32 | $46.56 | 0 |
| 2014-02-10 | $26.32 | $46.56 | 0 |
| 2014-02-07 | $26.32 | $46.56 | 0 |
| 2014-02-06 | $26.32 | $46.56 | 200 |
| 2014-02-05 | $25.71 | $45.48 | 200 |
| 2014-02-04 | $26.40 | $46.70 | 0 |
| 2014-02-03 | $26.40 | $46.70 | 600 |
| 2014-01-31 | $28.06 | $49.64 | 2,400 |
| 2014-01-30 | $28.05 | $49.62 | 0 |
| 2014-01-29 | $28.05 | $49.62 | 0 |
| 2014-01-28 | $28.05 | $49.62 | 300 |
| 2014-01-27 | $27.99 | $49.52 | 100 |
| 2014-01-24 | $28.56 | $50.53 | 0 |
| 2014-01-23 | $28.56 | $50.53 | 400 |
| 2014-01-22 | $28.79 | $50.93 | 0 |
| 2014-01-21 | $28.79 | $50.93 | 100 |
| 2014-01-17 | $29.60 | $52.37 | 0 |
| 2014-01-16 | $29.60 | $52.37 | 0 |
| 2014-01-15 | $29.60 | $52.37 | 0 |
| 2014-01-14 | $29.60 | $52.37 | 0 |
| 2014-01-13 | $29.60 | $52.37 | 0 |
| 2014-01-10 | $29.60 | $52.37 | 400 |
| 2014-01-09 | $29.13 | $51.53 | 200 |
| 2014-01-08 | $30.35 | $53.69 | 1,300 |
| 2014-01-07 | $31.05 | $54.93 | 100 |
| 2014-01-06 | $30.60 | $54.13 | 1,300 |
| 2014-01-03 | $31.50 | $55.73 | 0 |
| 2014-01-02 | $31.50 | $55.73 | 0 |