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
- 2010-02-22 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 | $29.65 | $30.12 | 0 |
| 2014-12-30 | $29.65 | $30.12 | 3,700 |
| 2014-12-29 | $29.78 | $30.25 | 2,200 |
| 2014-12-26 | $29.51 | $29.98 | 0 |
| 2014-12-24 | $29.51 | $29.98 | 0 |
| 2014-12-23 | $29.51 | $29.98 | 12,700 |
| 2014-12-22 | $29.42 | $29.88 | 0 |
| 2014-12-19 | $29.42 | $29.88 | 700 |
| 2014-12-18 | $27.79 | $28.23 | 3,700 |
| 2014-12-17 | $28.83 | $29.28 | 0 |
| 2014-12-16 | $28.83 | $29.28 | 0 |
| 2014-12-15 | $28.83 | $29.28 | 300 |
| 2014-12-12 | $28.98 | $29.44 | 0 |
| 2014-12-11 | $28.98 | $29.44 | 0 |
| 2014-12-10 | $28.98 | $29.44 | 400 |
| 2014-12-09 | $29.44 | $29.90 | 600 |
| 2014-12-08 | $29.75 | $30.22 | 5,000 |
| 2014-12-05 | $29.80 | $30.27 | 3,900 |
| 2014-12-04 | $29.80 | $30.27 | 2,100 |
| 2014-12-03 | $29.88 | $30.35 | 100 |
| 2014-12-02 | $29.64 | $30.11 | 0 |
| 2014-12-01 | $29.64 | $30.11 | 100 |
| 2014-11-28 | $29.64 | $30.11 | 0 |
| 2014-11-26 | $29.64 | $29.99 | 0 |
| 2014-11-25 | $29.64 | $29.99 | 0 |
| 2014-11-24 | $29.64 | $29.99 | 400 |
| 2014-11-21 | $29.23 | $29.58 | 0 |
| 2014-11-20 | $29.23 | $29.58 | 0 |
| 2014-11-19 | $29.23 | $29.58 | 200 |
| 2014-11-18 | $29.65 | $30.00 | 200 |
| 2014-11-17 | $29.00 | $29.34 | 0 |
| 2014-11-14 | $29.00 | $29.34 | 10,000 |
| 2014-11-13 | $28.75 | $29.09 | 1,700 |
| 2014-11-12 | $28.36 | $28.70 | 5,000 |
| 2014-11-11 | $28.34 | $28.68 | 0 |
| 2014-11-10 | $28.34 | $28.68 | 0 |
| 2014-11-07 | $28.34 | $28.68 | 100 |
| 2014-11-06 | $28.17 | $28.50 | 300 |
| 2014-11-05 | $27.35 | $27.67 | 600 |
| 2014-11-04 | $27.36 | $27.68 | 0 |
| 2014-11-03 | $27.36 | $27.68 | 9,400 |
| 2014-10-31 | $28.05 | $28.38 | 0 |
| 2014-10-30 | $28.05 | $28.38 | 1,800 |
| 2014-10-29 | $27.98 | $28.31 | 10,900 |
| 2014-10-28 | $28.66 | $29.00 | 0 |
| 2014-10-27 | $28.66 | $29.00 | 10,100 |
| 2014-10-24 | $27.94 | $28.27 | 0 |
| 2014-10-23 | $27.94 | $28.27 | 24,300 |
| 2014-10-22 | $27.98 | $28.31 | 0 |
| 2014-10-21 | $27.98 | $28.31 | 200 |
| 2014-10-20 | $27.50 | $27.83 | 500 |
| 2014-10-17 | $27.86 | $28.19 | 400 |
| 2014-10-16 | $27.74 | $28.07 | 0 |
| 2014-10-15 | $27.74 | $28.07 | 300 |
| 2014-10-14 | $28.46 | $28.80 | 600 |
| 2014-10-13 | $29.00 | $29.34 | 0 |
| 2014-10-10 | $29.00 | $29.34 | 400 |
| 2014-10-09 | $29.17 | $29.52 | 100 |
| 2014-10-08 | $29.28 | $29.63 | 200 |
| 2014-10-07 | $28.91 | $29.25 | 0 |
| 2014-10-06 | $28.91 | $29.25 | 300 |
| 2014-10-03 | $28.79 | $29.13 | 13,800 |
| 2014-10-02 | $28.75 | $29.09 | 2,000 |
| 2014-10-01 | $28.50 | $28.84 | 2,900 |
| 2014-09-30 | $28.08 | $28.41 | 200 |
| 2014-09-29 | $27.48 | $27.81 | 12,800 |
| 2014-09-26 | $27.77 | $28.10 | 600 |
| 2014-09-25 | $28.43 | $28.77 | 30,400 |
| 2014-09-24 | $29.06 | $29.40 | 7,200 |
| 2014-09-23 | $29.54 | $29.88 | 2,000 |
| 2014-09-22 | $29.62 | $29.97 | 22,600 |
| 2014-09-19 | $30.92 | $31.28 | 0 |
| 2014-09-18 | $30.92 | $31.28 | 600 |
| 2014-09-17 | $30.62 | $30.98 | 400 |
| 2014-09-16 | $30.09 | $30.45 | 600 |
| 2014-09-15 | $30.51 | $30.87 | 0 |
| 2014-09-12 | $30.51 | $30.87 | 0 |
| 2014-09-11 | $30.51 | $30.87 | 0 |
| 2014-09-10 | $30.51 | $30.87 | 0 |
| 2014-09-09 | $30.51 | $30.87 | 0 |
| 2014-09-08 | $30.51 | $30.87 | 0 |
| 2014-09-05 | $30.51 | $30.87 | 0 |
| 2014-09-04 | $30.51 | $30.87 | 200 |
| 2014-09-03 | $30.32 | $30.68 | 600 |
| 2014-09-02 | $30.40 | $30.76 | 0 |
| 2014-08-29 | $30.40 | $30.64 | 13,200 |
| 2014-08-28 | $30.20 | $30.43 | 0 |
| 2014-08-27 | $30.20 | $30.43 | 3,000 |
| 2014-08-26 | $30.11 | $30.34 | 0 |
| 2014-08-25 | $30.11 | $30.34 | 0 |
| 2014-08-22 | $30.11 | $30.34 | 600 |
| 2014-08-21 | $29.92 | $30.16 | 0 |
| 2014-08-20 | $29.92 | $30.16 | 400 |
| 2014-08-19 | $30.63 | $30.87 | 0 |
| 2014-08-18 | $30.63 | $30.87 | 0 |
| 2014-08-15 | $30.63 | $30.87 | 1,400 |
| 2014-08-14 | $30.56 | $30.80 | 0 |
| 2014-08-13 | $30.56 | $30.80 | 0 |
| 2014-08-12 | $30.56 | $30.80 | 0 |
| 2014-08-11 | $30.56 | $30.80 | 35,600 |
| 2014-08-08 | $29.98 | $30.22 | 600 |
| 2014-08-07 | $31.28 | $31.52 | 0 |
| 2014-08-06 | $31.28 | $31.52 | 1,200 |
| 2014-08-05 | $31.33 | $31.58 | 2,800 |
| 2014-08-04 | $30.82 | $31.06 | 0 |
| 2014-08-01 | $30.82 | $31.06 | 0 |
| 2014-07-31 | $30.82 | $31.06 | 0 |
| 2014-07-30 | $30.82 | $31.06 | 1,200 |
| 2014-07-29 | $30.93 | $31.17 | 0 |
| 2014-07-28 | $30.93 | $31.17 | 0 |
| 2014-07-25 | $30.93 | $31.17 | 4,200 |
| 2014-07-24 | $31.06 | $31.30 | 600 |
| 2014-07-23 | $31.03 | $31.27 | 6,600 |
| 2014-07-22 | $30.64 | $30.88 | 200 |
| 2014-07-21 | $30.40 | $30.63 | 0 |
| 2014-07-18 | $30.40 | $30.63 | 0 |
| 2014-07-17 | $30.40 | $30.63 | 0 |
| 2014-07-16 | $30.40 | $30.63 | 1,000 |
| 2014-07-15 | $30.22 | $30.45 | 0 |
| 2014-07-14 | $30.22 | $30.45 | 15,600 |
| 2014-07-11 | $30.53 | $30.77 | 0 |
| 2014-07-10 | $30.53 | $30.77 | 3,600 |
| 2014-07-09 | $29.88 | $30.11 | 0 |
| 2014-07-08 | $29.88 | $30.11 | 800 |
| 2014-07-07 | $30.13 | $30.37 | 7,800 |
| 2014-07-03 | $30.07 | $30.31 | 0 |
| 2014-07-02 | $30.07 | $30.20 | 3,200 |
| 2014-07-01 | $29.28 | $29.40 | 0 |
| 2014-06-30 | $29.28 | $29.40 | 0 |
| 2014-06-27 | $29.28 | $29.40 | 0 |
| 2014-06-26 | $29.28 | $29.40 | 0 |
| 2014-06-25 | $29.28 | $29.40 | 0 |
| 2014-06-24 | $29.28 | $29.40 | 200 |
| 2014-06-23 | $28.39 | $28.51 | 0 |
| 2014-06-20 | $28.39 | $28.51 | 0 |
| 2014-06-19 | $28.39 | $28.51 | 0 |
| 2014-06-18 | $28.39 | $28.51 | 0 |
| 2014-06-17 | $28.39 | $28.51 | 0 |
| 2014-06-16 | $28.39 | $28.51 | 0 |
| 2014-06-13 | $28.39 | $28.51 | 0 |
| 2014-06-12 | $28.39 | $28.51 | 0 |
| 2014-06-11 | $28.39 | $28.51 | 23,400 |
| 2014-06-10 | $28.29 | $28.40 | 0 |
| 2014-06-09 | $28.29 | $28.40 | 400 |
| 2014-06-06 | $27.38 | $27.50 | 200 |
| 2014-06-05 | $26.74 | $26.85 | 8,200 |
| 2014-06-04 | $27.21 | $27.33 | 0 |
| 2014-06-03 | $27.21 | $27.33 | 0 |
| 2014-06-02 | $27.21 | $27.33 | 0 |
| 2014-05-30 | $27.21 | $27.33 | 29,600 |
| 2014-05-29 | $26.96 | $27.07 | 1,400 |
| 2014-05-28 | $26.78 | $26.89 | 1,000 |
| 2014-05-27 | $27.41 | $27.52 | 0 |
| 2014-05-23 | $27.41 | $27.52 | 0 |
| 2014-05-22 | $27.41 | $27.52 | 0 |
| 2014-05-21 | $27.41 | $27.52 | 0 |
| 2014-05-20 | $27.41 | $27.52 | 0 |
| 2014-05-19 | $27.41 | $27.52 | 0 |
| 2014-05-16 | $27.41 | $27.52 | 0 |
| 2014-05-15 | $27.41 | $27.52 | 0 |
| 2014-05-14 | $27.41 | $27.52 | 0 |
| 2014-05-13 | $27.41 | $27.52 | 1,800 |
| 2014-05-12 | $27.33 | $27.44 | 800 |
| 2014-05-09 | $26.94 | $27.05 | 0 |
| 2014-05-08 | $26.94 | $27.05 | 0 |
| 2014-05-07 | $26.94 | $27.05 | 0 |
| 2014-05-06 | $26.94 | $27.05 | 0 |
| 2014-05-05 | $26.94 | $27.05 | 0 |
| 2014-05-02 | $26.94 | $27.05 | 6,800 |
| 2014-05-01 | $26.83 | $26.94 | 600 |
| 2014-04-30 | $26.33 | $26.44 | 0 |
| 2014-04-29 | $26.33 | $26.44 | 3,000 |
| 2014-04-28 | $25.35 | $25.46 | 0 |
| 2014-04-25 | $25.35 | $25.46 | 0 |
| 2014-04-24 | $25.35 | $25.46 | 0 |
| 2014-04-23 | $25.35 | $25.46 | 0 |
| 2014-04-22 | $25.35 | $25.46 | 0 |
| 2014-04-21 | $25.35 | $25.46 | 0 |
| 2014-04-17 | $25.35 | $25.46 | 0 |
| 2014-04-16 | $25.35 | $25.46 | 0 |
| 2014-04-15 | $25.35 | $25.46 | 0 |
| 2014-04-14 | $25.35 | $25.46 | 0 |
| 2014-04-11 | $25.35 | $25.46 | 0 |
| 2014-04-10 | $25.35 | $25.46 | 0 |
| 2014-04-09 | $25.35 | $25.46 | 0 |
| 2014-04-08 | $25.35 | $25.46 | 0 |
| 2014-04-07 | $25.35 | $25.46 | 27,000 |
| 2014-04-04 | $24.93 | $25.04 | 0 |
| 2014-04-03 | $24.93 | $25.04 | 0 |
| 2014-04-02 | $24.93 | $25.04 | 0 |
| 2014-04-01 | $24.93 | $25.04 | 0 |
| 2014-03-31 | $24.93 | $25.04 | 0 |
| 2014-03-28 | $24.93 | $25.04 | 0 |
| 2014-03-27 | $24.93 | $25.04 | 0 |
| 2014-03-26 | $24.93 | $25.04 | 0 |
| 2014-03-25 | $24.93 | $25.04 | 0 |
| 2014-03-24 | $24.93 | $25.04 | 0 |
| 2014-03-21 | $24.93 | $25.04 | 31,800 |
| 2014-03-20 | $25.48 | $25.59 | 0 |
| 2014-03-19 | $25.48 | $25.59 | 200 |
| 2014-03-18 | $25.72 | $25.83 | 20,000 |
| 2014-03-17 | $25.15 | $25.26 | 200 |
| 2014-03-14 | $25.34 | $25.45 | 0 |
| 2014-03-13 | $25.34 | $25.45 | 0 |
| 2014-03-12 | $25.34 | $25.45 | 0 |
| 2014-03-11 | $25.34 | $25.45 | 0 |
| 2014-03-10 | $25.34 | $25.45 | 0 |
| 2014-03-07 | $25.34 | $25.45 | 200 |
| 2014-03-06 | $24.83 | $24.94 | 0 |
| 2014-03-05 | $24.83 | $24.94 | 200 |
| 2014-03-04 | $24.97 | $25.07 | 400 |
| 2014-03-03 | $24.63 | $24.73 | 0 |
| 2014-02-28 | $24.63 | $24.73 | 49,800 |
| 2014-02-27 | $24.54 | $24.64 | 0 |
| 2014-02-26 | $24.54 | $24.54 | 0 |
| 2014-02-25 | $24.54 | $24.54 | 0 |
| 2014-02-24 | $24.54 | $24.54 | 1,000 |
| 2014-02-21 | $24.14 | $24.14 | 1,000 |
| 2014-02-20 | $24.47 | $24.47 | 0 |
| 2014-02-19 | $24.47 | $24.47 | 0 |
| 2014-02-18 | $24.47 | $24.47 | 0 |
| 2014-02-14 | $24.47 | $24.47 | 0 |
| 2014-02-13 | $24.47 | $24.47 | 0 |
| 2014-02-12 | $24.47 | $24.47 | 200 |
| 2014-02-11 | $24.15 | $24.15 | 600 |
| 2014-02-10 | $23.51 | $23.52 | 0 |
| 2014-02-07 | $23.51 | $23.52 | 0 |
| 2014-02-06 | $23.51 | $23.52 | 0 |
| 2014-02-05 | $23.51 | $23.52 | 0 |
| 2014-02-04 | $23.51 | $23.52 | 0 |
| 2014-02-03 | $23.51 | $23.52 | 0 |
| 2014-01-31 | $23.51 | $23.52 | 10,600 |
| 2014-01-30 | $23.48 | $23.48 | 0 |
| 2014-01-29 | $23.48 | $23.48 | 0 |
| 2014-01-28 | $23.48 | $23.48 | 200 |
| 2014-01-27 | $23.67 | $23.67 | 30,800 |
| 2014-01-24 | $23.70 | $23.70 | 600 |
| 2014-01-23 | $23.79 | $23.79 | 400 |
| 2014-01-22 | $23.93 | $23.93 | 200 |
| 2014-01-21 | $24.05 | $24.05 | 600 |
| 2014-01-17 | $22.98 | $22.98 | 0 |
| 2014-01-16 | $22.98 | $22.98 | 0 |
| 2014-01-15 | $22.98 | $22.98 | 0 |
| 2014-01-14 | $22.98 | $22.98 | 0 |
| 2014-01-13 | $22.98 | $22.98 | 0 |
| 2014-01-10 | $22.98 | $22.98 | 3,200 |
| 2014-01-09 | $22.69 | $22.69 | 4,000 |
| 2014-01-08 | $22.79 | $22.79 | 0 |
| 2014-01-07 | $22.79 | $22.79 | 0 |
| 2014-01-06 | $22.79 | $22.79 | 0 |
| 2014-01-03 | $22.79 | $22.79 | 1,800 |
| 2014-01-02 | $22.67 | $22.67 | 400 |