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
- 1987-09-28 to 2026-08-28
- 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 | $25.20 | $25.20 | 188 |
| 2014-12-30 | $22.50 | $22.50 | 269 |
| 2014-12-29 | $21.75 | $21.75 | 13 |
| 2014-12-26 | $21.16 | $21.16 | 0 |
| 2014-12-24 | $21.16 | $21.16 | 156 |
| 2014-12-23 | $22.51 | $22.51 | 39 |
| 2014-12-22 | $25.50 | $25.50 | 120 |
| 2014-12-19 | $25.50 | $25.50 | 367 |
| 2014-12-18 | $24.75 | $24.75 | 98 |
| 2014-12-17 | $24.75 | $24.75 | 400 |
| 2014-12-16 | $24.75 | $24.75 | 225 |
| 2014-12-15 | $21.00 | $21.00 | 0 |
| 2014-12-12 | $21.00 | $21.00 | 575 |
| 2014-12-11 | $20.40 | $20.40 | 0 |
| 2014-12-10 | $20.40 | $20.40 | 211 |
| 2014-12-09 | $21.00 | $21.00 | 0 |
| 2014-12-08 | $21.00 | $21.00 | 362 |
| 2014-12-05 | $21.82 | $21.82 | 13 |
| 2014-12-04 | $23.25 | $23.25 | 0 |
| 2014-12-03 | $23.25 | $23.25 | 0 |
| 2014-12-02 | $23.25 | $23.25 | 77 |
| 2014-12-01 | $21.00 | $21.00 | 155 |
| 2014-11-28 | $22.48 | $22.48 | 882 |
| 2014-11-26 | $21.75 | $21.75 | 33 |
| 2014-11-25 | $21.75 | $21.75 | 0 |
| 2014-11-24 | $21.75 | $21.75 | 4 |
| 2014-11-21 | $23.40 | $23.40 | 0 |
| 2014-11-20 | $23.40 | $23.40 | 187 |
| 2014-11-19 | $25.50 | $25.50 | 65 |
| 2014-11-18 | $21.75 | $21.75 | 0 |
| 2014-11-17 | $21.75 | $21.75 | 0 |
| 2014-11-14 | $21.75 | $21.75 | 66 |
| 2014-11-13 | $21.75 | $21.75 | 0 |
| 2014-11-12 | $21.75 | $21.75 | 66 |
| 2014-11-11 | $21.75 | $21.75 | 26 |
| 2014-11-10 | $21.75 | $21.75 | 150 |
| 2014-11-07 | $21.75 | $21.75 | 0 |
| 2014-11-06 | $21.75 | $21.75 | 56 |
| 2014-11-05 | $21.00 | $21.00 | 22 |
| 2014-11-04 | $25.50 | $25.50 | 0 |
| 2014-11-03 | $25.50 | $25.50 | 0 |
| 2014-10-31 | $25.50 | $25.50 | 8 |
| 2014-10-30 | $23.25 | $23.25 | 1 |
| 2014-10-29 | $24.00 | $24.00 | 172 |
| 2014-10-28 | $23.25 | $23.25 | 33 |
| 2014-10-27 | $22.50 | $22.50 | 217 |
| 2014-10-24 | $24.00 | $24.00 | 160 |
| 2014-10-23 | $22.50 | $22.50 | 20 |
| 2014-10-22 | $22.50 | $22.50 | 106 |
| 2014-10-21 | $22.50 | $22.50 | 73 |
| 2014-10-20 | $22.50 | $22.50 | 58 |
| 2014-10-17 | $24.00 | $24.00 | 0 |
| 2014-10-16 | $24.00 | $24.00 | 0 |
| 2014-10-15 | $24.00 | $24.00 | 13 |
| 2014-10-14 | $22.63 | $22.63 | 0 |
| 2014-10-13 | $22.63 | $22.63 | 308 |
| 2014-10-10 | $22.50 | $22.50 | 0 |
| 2014-10-09 | $22.50 | $22.50 | 233 |
| 2014-10-08 | $25.50 | $25.50 | 83 |
| 2014-10-07 | $20.40 | $20.40 | 142 |
| 2014-10-06 | $21.75 | $21.75 | 13 |
| 2014-10-03 | $21.75 | $21.75 | 0 |
| 2014-10-02 | $21.75 | $21.75 | 0 |
| 2014-10-01 | $21.75 | $21.75 | 352 |
| 2014-09-30 | $21.75 | $21.75 | 409 |
| 2014-09-29 | $22.80 | $22.80 | 3 |
| 2014-09-26 | $22.80 | $22.80 | 20 |
| 2014-09-25 | $24.75 | $24.75 | 0 |
| 2014-09-24 | $24.75 | $24.75 | 0 |
| 2014-09-23 | $24.75 | $24.75 | 3 |
| 2014-09-22 | $24.75 | $24.75 | 19 |
| 2014-09-19 | $25.30 | $25.30 | 51 |
| 2014-09-18 | $24.37 | $24.37 | 21 |
| 2014-09-17 | $24.22 | $24.22 | 87 |
| 2014-09-16 | $25.50 | $25.50 | 26 |
| 2014-09-15 | $25.50 | $25.50 | 0 |
| 2014-09-12 | $25.50 | $25.50 | 212 |
| 2014-09-11 | $24.75 | $24.75 | 68 |
| 2014-09-10 | $24.00 | $24.00 | 2,460 |
| 2014-09-09 | $27.01 | $27.01 | 0 |
| 2014-09-08 | $27.01 | $27.01 | 34 |
| 2014-09-05 | $27.75 | $27.75 | 140 |
| 2014-09-04 | $27.76 | $27.76 | 106 |
| 2014-09-03 | $30.00 | $30.00 | 10 |
| 2014-09-02 | $29.25 | $29.25 | 133 |
| 2014-08-29 | $25.68 | $25.68 | 10 |
| 2014-08-28 | $27.00 | $27.00 | 176 |
| 2014-08-27 | $26.21 | $26.21 | 322 |
| 2014-08-26 | $27.00 | $27.00 | 173 |
| 2014-08-25 | $25.50 | $25.50 | 13 |
| 2014-08-22 | $25.50 | $25.50 | 715 |
| 2014-08-21 | $30.00 | $30.00 | 331 |
| 2014-08-20 | $27.00 | $27.00 | 245 |
| 2014-08-19 | $24.00 | $24.00 | 282 |
| 2014-08-18 | $21.00 | $21.00 | 66 |
| 2014-08-15 | $21.00 | $21.00 | 0 |
| 2014-08-14 | $21.00 | $21.00 | 98 |
| 2014-08-13 | $21.75 | $21.75 | 271 |
| 2014-08-12 | $19.65 | $19.65 | 33 |
| 2014-08-11 | $19.65 | $19.65 | 12 |
| 2014-08-08 | $23.85 | $23.85 | 0 |
| 2014-08-07 | $23.85 | $23.85 | 50 |
| 2014-08-06 | $21.67 | $21.67 | 290 |
| 2014-08-05 | $21.00 | $21.00 | 242 |
| 2014-08-04 | $21.00 | $21.00 | 80 |
| 2014-08-01 | $24.00 | $24.00 | 0 |
| 2014-07-31 | $24.00 | $24.00 | 3 |
| 2014-07-30 | $24.00 | $24.00 | 0 |
| 2014-07-29 | $24.00 | $24.00 | 0 |
| 2014-07-28 | $24.00 | $24.00 | 118 |
| 2014-07-25 | $19.50 | $19.50 | 0 |
| 2014-07-24 | $19.50 | $19.50 | 166 |
| 2014-07-23 | $22.50 | $22.50 | 133 |
| 2014-07-22 | $19.65 | $19.65 | 466 |
| 2014-07-21 | $23.85 | $23.85 | 0 |
| 2014-07-18 | $22.50 | $22.50 | 143 |
| 2014-07-17 | $21.00 | $21.00 | 670 |
| 2014-07-16 | $22.80 | $22.80 | 63 |
| 2014-07-15 | $22.80 | $22.80 | 0 |
| 2014-07-14 | $22.80 | $22.80 | 0 |
| 2014-07-11 | $22.80 | $22.80 | 0 |
| 2014-07-10 | $22.80 | $22.80 | 0 |
| 2014-07-09 | $22.80 | $22.80 | 2 |
| 2014-07-08 | $22.66 | $22.66 | 17 |
| 2014-07-07 | $23.25 | $23.25 | 317 |
| 2014-07-03 | $26.70 | $26.70 | 0 |
| 2014-07-02 | $26.70 | $26.70 | 0 |
| 2014-07-01 | $26.70 | $26.70 | 0 |
| 2014-06-30 | $26.70 | $26.70 | 5 |
| 2014-06-27 | $26.70 | $26.70 | 16 |
| 2014-06-26 | $26.25 | $26.25 | 88 |
| 2014-06-25 | $22.99 | $22.99 | 6 |
| 2014-06-24 | $22.81 | $22.81 | 6 |
| 2014-06-23 | $22.81 | $22.81 | 9 |
| 2014-06-20 | $22.65 | $22.65 | 301 |
| 2014-06-19 | $24.75 | $24.75 | 87 |
| 2014-06-18 | $24.75 | $24.75 | 0 |
| 2014-06-17 | $24.75 | $24.75 | 0 |
| 2014-06-16 | $24.75 | $24.75 | 6 |
| 2014-06-13 | $24.75 | $24.75 | 0 |
| 2014-06-12 | $24.75 | $24.75 | 8 |
| 2014-06-11 | $24.75 | $24.75 | 0 |
| 2014-06-10 | $24.75 | $24.75 | 28 |
| 2014-06-09 | $25.50 | $25.50 | 0 |
| 2014-06-06 | $25.50 | $25.50 | 0 |
| 2014-06-05 | $25.50 | $25.50 | 0 |
| 2014-06-04 | $25.50 | $25.50 | 0 |
| 2014-06-03 | $25.50 | $25.50 | 233 |
| 2014-06-02 | $22.65 | $22.65 | 12 |
| 2014-05-30 | $22.65 | $22.65 | 98 |
| 2014-05-29 | $24.73 | $24.73 | 119 |
| 2014-05-28 | $24.00 | $24.00 | 76 |
| 2014-05-27 | $22.50 | $22.50 | 32 |
| 2014-05-23 | $22.50 | $22.50 | 340 |
| 2014-05-22 | $23.25 | $23.25 | 69 |
| 2014-05-21 | $24.00 | $24.00 | 166 |
| 2014-05-20 | $24.30 | $24.30 | 6 |
| 2014-05-19 | $24.30 | $24.30 | 0 |
| 2014-05-16 | $24.30 | $24.30 | 0 |
| 2014-05-15 | $24.30 | $24.30 | 89 |
| 2014-05-14 | $24.30 | $24.30 | 135 |
| 2014-05-13 | $24.20 | $24.20 | 50 |
| 2014-05-12 | $25.68 | $25.68 | 136 |
| 2014-05-09 | $27.72 | $27.72 | 16 |
| 2014-05-08 | $24.20 | $24.20 | 221 |
| 2014-05-07 | $25.50 | $25.50 | 736 |
| 2014-05-06 | $27.00 | $27.00 | 0 |
| 2014-05-05 | $27.00 | $27.00 | 190 |
| 2014-05-02 | $24.75 | $24.75 | 20 |
| 2014-05-01 | $27.75 | $27.75 | 347 |
| 2014-04-30 | $34.50 | $34.50 | 13 |
| 2014-04-29 | $29.25 | $29.25 | 0 |
| 2014-04-28 | $29.25 | $29.25 | 401 |
| 2014-04-25 | $33.00 | $33.00 | 361 |
| 2014-04-24 | $36.75 | $36.75 | 44 |
| 2014-04-23 | $38.61 | $38.61 | 0 |
| 2014-04-22 | $38.61 | $38.61 | 130 |
| 2014-04-21 | $38.70 | $38.70 | 103 |
| 2014-04-17 | $41.25 | $41.25 | 297 |
| 2014-04-16 | $37.50 | $37.50 | 53 |
| 2014-04-15 | $30.75 | $30.75 | 372 |
| 2014-04-14 | $38.25 | $38.25 | 66 |
| 2014-04-11 | $38.25 | $38.25 | 19 |
| 2014-04-10 | $42.00 | $42.00 | 0 |
| 2014-04-09 | $42.00 | $42.00 | 0 |
| 2014-04-08 | $42.00 | $42.00 | 222 |
| 2014-04-07 | $42.75 | $42.75 | 0 |
| 2014-04-04 | $42.75 | $42.75 | 18 |
| 2014-04-03 | $43.50 | $43.50 | 397 |
| 2014-04-02 | $36.00 | $36.00 | 4 |
| 2014-04-01 | $36.00 | $36.00 | 0 |
| 2014-03-31 | $36.00 | $36.00 | 34 |
| 2014-03-28 | $35.99 | $35.99 | 182 |
| 2014-03-27 | $36.00 | $36.00 | 366 |
| 2014-03-26 | $37.50 | $37.50 | 179 |
| 2014-03-25 | $36.00 | $36.00 | 66 |
| 2014-03-24 | $36.75 | $36.75 | 0 |
| 2014-03-21 | $36.75 | $36.75 | 74 |
| 2014-03-20 | $36.75 | $36.75 | 27 |
| 2014-03-19 | $37.50 | $37.50 | 260 |
| 2014-03-18 | $38.25 | $38.25 | 40 |
| 2014-03-17 | $40.49 | $40.49 | 191 |
| 2014-03-14 | $38.25 | $38.25 | 346 |
| 2014-03-13 | $38.26 | $38.26 | 98 |
| 2014-03-12 | $37.49 | $37.49 | 201 |
| 2014-03-11 | $41.99 | $41.99 | 166 |
| 2014-03-10 | $41.25 | $41.25 | 80 |
| 2014-03-07 | $39.00 | $39.00 | 10 |
| 2014-03-06 | $39.00 | $39.00 | 133 |
| 2014-03-05 | $39.75 | $39.75 | 100 |
| 2014-03-04 | $39.00 | $39.00 | 253 |
| 2014-03-03 | $39.00 | $39.00 | 70 |
| 2014-02-28 | $40.50 | $40.50 | 122 |
| 2014-02-27 | $38.63 | $38.63 | 628 |
| 2014-02-26 | $34.50 | $34.50 | 1,005 |
| 2014-02-25 | $32.99 | $32.99 | 210 |
| 2014-02-24 | $33.00 | $33.00 | 7 |
| 2014-02-21 | $33.00 | $33.00 | 67 |
| 2014-02-20 | $31.50 | $31.50 | 4 |
| 2014-02-19 | $28.50 | $28.50 | 419 |
| 2014-02-18 | $33.00 | $33.00 | 138 |
| 2014-02-14 | $33.00 | $33.00 | 694 |
| 2014-02-13 | $33.00 | $33.00 | 380 |
| 2014-02-12 | $31.51 | $31.51 | 25 |
| 2014-02-11 | $33.00 | $33.00 | 40 |
| 2014-02-10 | $33.00 | $33.00 | 64 |
| 2014-02-07 | $33.01 | $33.01 | 83 |
| 2014-02-06 | $33.00 | $33.00 | 288 |
| 2014-02-05 | $38.99 | $38.99 | 0 |
| 2014-02-04 | $38.99 | $38.99 | 106 |
| 2014-02-03 | $34.50 | $34.50 | 173 |
| 2014-01-31 | $37.50 | $37.50 | 8 |
| 2014-01-30 | $35.25 | $35.25 | 16 |
| 2014-01-29 | $35.26 | $35.26 | 200 |
| 2014-01-28 | $35.26 | $35.26 | 323 |
| 2014-01-27 | $37.54 | $37.54 | 56 |
| 2014-01-24 | $39.00 | $39.00 | 0 |
| 2014-01-23 | $39.00 | $39.00 | 197 |
| 2014-01-22 | $37.51 | $37.51 | 133 |
| 2014-01-21 | $43.50 | $43.50 | 346 |
| 2014-01-17 | $42.00 | $42.00 | 3 |
| 2014-01-16 | $44.25 | $44.25 | 392 |
| 2014-01-15 | $38.25 | $38.25 | 8 |
| 2014-01-14 | $37.50 | $37.50 | 437 |
| 2014-01-13 | $37.50 | $37.50 | 34 |
| 2014-01-10 | $39.00 | $39.00 | 32 |
| 2014-01-09 | $37.50 | $37.50 | 590 |
| 2014-01-08 | $39.00 | $39.00 | 170 |
| 2014-01-07 | $45.00 | $45.00 | 85 |
| 2014-01-06 | $37.65 | $37.65 | 435 |
| 2014-01-03 | $39.00 | $39.00 | 0 |
| 2014-01-02 | $39.00 | $39.00 | 466 |