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
- 2009-08-03 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 | $32.13 | $32.38 | 600 |
| 2014-12-30 | $33.92 | $34.19 | 0 |
| 2014-12-29 | $33.92 | $34.19 | 0 |
| 2014-12-26 | $33.92 | $34.19 | 600 |
| 2014-12-24 | $33.27 | $33.53 | 0 |
| 2014-12-23 | $33.27 | $33.53 | 0 |
| 2014-12-22 | $33.27 | $33.53 | 0 |
| 2014-12-19 | $33.27 | $33.53 | 600 |
| 2014-12-18 | $32.88 | $33.14 | 600 |
| 2014-12-17 | $32.67 | $32.93 | 0 |
| 2014-12-16 | $32.67 | $32.93 | 600 |
| 2014-12-15 | $32.04 | $32.30 | 600 |
| 2014-12-12 | $33.00 | $33.26 | 0 |
| 2014-12-11 | $33.00 | $33.26 | 0 |
| 2014-12-10 | $33.00 | $33.26 | 600 |
| 2014-12-09 | $31.61 | $31.86 | 0 |
| 2014-12-08 | $31.61 | $31.86 | 0 |
| 2014-12-05 | $31.61 | $31.86 | 0 |
| 2014-12-04 | $31.61 | $31.86 | 0 |
| 2014-12-03 | $31.61 | $31.86 | 600 |
| 2014-12-02 | $30.79 | $31.04 | 0 |
| 2014-12-01 | $30.79 | $31.04 | 0 |
| 2014-11-28 | $30.79 | $31.04 | 0 |
| 2014-11-26 | $30.79 | $31.04 | 0 |
| 2014-11-25 | $30.92 | $31.16 | 0 |
| 2014-11-24 | $30.19 | $30.43 | 0 |
| 2014-11-21 | $30.19 | $30.43 | 600 |
| 2014-11-20 | $30.96 | $31.21 | 1,200 |
| 2014-11-19 | $31.17 | $31.42 | 600 |
| 2014-11-18 | $30.81 | $31.06 | 600 |
| 2014-11-17 | $30.54 | $30.79 | 600 |
| 2014-11-14 | $29.78 | $30.02 | 1,800 |
| 2014-11-13 | $29.92 | $30.16 | 600 |
| 2014-11-12 | $31.06 | $31.31 | 0 |
| 2014-11-11 | $31.06 | $31.31 | 0 |
| 2014-11-10 | $31.06 | $31.31 | 0 |
| 2014-11-07 | $31.06 | $31.31 | 0 |
| 2014-11-06 | $31.06 | $31.31 | 0 |
| 2014-11-05 | $30.77 | $31.02 | 0 |
| 2014-11-04 | $30.77 | $31.02 | 0 |
| 2014-11-03 | $30.17 | $30.41 | 0 |
| 2014-10-31 | $30.17 | $30.41 | 600 |
| 2014-10-30 | $30.25 | $30.49 | 600 |
| 2014-10-29 | $29.37 | $29.60 | 0 |
| 2014-10-28 | $29.37 | $29.60 | 0 |
| 2014-10-27 | $29.37 | $29.60 | 0 |
| 2014-10-24 | $28.67 | $28.90 | 1,200 |
| 2014-10-23 | $27.18 | $27.40 | 0 |
| 2014-10-22 | $27.18 | $27.40 | 0 |
| 2014-10-21 | $25.91 | $26.12 | 0 |
| 2014-10-20 | $25.91 | $26.12 | 0 |
| 2014-10-17 | $26.13 | $26.33 | 600 |
| 2014-10-16 | $26.34 | $26.55 | 0 |
| 2014-10-15 | $26.34 | $26.55 | 0 |
| 2014-10-14 | $26.34 | $26.55 | 0 |
| 2014-10-13 | $26.92 | $27.14 | 0 |
| 2014-10-10 | $26.92 | $27.14 | 600 |
| 2014-10-09 | $29.33 | $29.57 | 0 |
| 2014-10-08 | $29.33 | $29.57 | 0 |
| 2014-10-07 | $29.33 | $29.57 | 0 |
| 2014-10-06 | $29.33 | $29.57 | 0 |
| 2014-10-03 | $28.25 | $28.48 | 0 |
| 2014-10-02 | $28.25 | $28.48 | 0 |
| 2014-10-01 | $27.71 | $27.93 | 0 |
| 2014-09-30 | $27.71 | $27.93 | 0 |
| 2014-09-29 | $27.71 | $27.93 | 600 |
| 2014-09-26 | $28.50 | $28.73 | 0 |
| 2014-09-25 | $28.50 | $28.73 | 0 |
| 2014-09-24 | $28.23 | $28.46 | 0 |
| 2014-09-23 | $28.23 | $28.46 | 600 |
| 2014-09-22 | $28.71 | $28.94 | 1,200 |
| 2014-09-19 | $28.22 | $28.44 | 6,600 |
| 2014-09-18 | $27.92 | $28.14 | 3,600 |
| 2014-09-17 | $28.38 | $28.60 | 0 |
| 2014-09-16 | $28.11 | $28.34 | 600 |
| 2014-09-15 | $28.58 | $28.80 | 0 |
| 2014-09-12 | $28.58 | $28.80 | 0 |
| 2014-09-11 | $28.58 | $28.80 | 0 |
| 2014-09-10 | $28.58 | $28.80 | 600 |
| 2014-09-09 | $29.13 | $29.36 | 0 |
| 2014-09-08 | $29.50 | $29.74 | 0 |
| 2014-09-05 | $28.79 | $29.02 | 0 |
| 2014-09-04 | $28.79 | $29.02 | 600 |
| 2014-09-03 | $28.71 | $28.94 | 0 |
| 2014-09-02 | $27.39 | $27.61 | 0 |
| 2014-08-29 | $27.39 | $27.61 | 0 |
| 2014-08-28 | $27.39 | $27.61 | 0 |
| 2014-08-27 | $27.39 | $27.61 | 0 |
| 2014-08-26 | $27.39 | $27.61 | 600 |
| 2014-08-25 | $27.71 | $27.93 | 0 |
| 2014-08-22 | $27.30 | $27.52 | 600 |
| 2014-08-21 | $27.43 | $27.65 | 0 |
| 2014-08-20 | $28.54 | $28.77 | 0 |
| 2014-08-19 | $28.54 | $28.77 | 600 |
| 2014-08-18 | $26.92 | $27.13 | 0 |
| 2014-08-15 | $26.92 | $27.13 | 600 |
| 2014-08-14 | $27.17 | $27.38 | 600 |
| 2014-08-13 | $27.19 | $27.41 | 1,200 |
| 2014-08-12 | $27.58 | $27.80 | 3,000 |
| 2014-08-11 | $27.52 | $27.74 | 0 |
| 2014-08-08 | $27.52 | $27.74 | 0 |
| 2014-08-07 | $27.71 | $27.93 | 0 |
| 2014-08-06 | $27.71 | $27.93 | 0 |
| 2014-08-05 | $28.33 | $28.56 | 600 |
| 2014-08-04 | $28.05 | $28.27 | 600 |
| 2014-08-01 | $28.33 | $28.56 | 600 |
| 2014-07-31 | $29.28 | $29.52 | 0 |
| 2014-07-30 | $29.28 | $29.52 | 4,200 |
| 2014-07-29 | $29.96 | $30.20 | 600 |
| 2014-07-28 | $28.41 | $28.64 | 0 |
| 2014-07-25 | $28.41 | $28.64 | 0 |
| 2014-07-24 | $28.41 | $28.64 | 600 |
| 2014-07-23 | $28.71 | $28.94 | 0 |
| 2014-07-22 | $28.71 | $28.94 | 0 |
| 2014-07-21 | $28.88 | $29.11 | 0 |
| 2014-07-18 | $28.67 | $28.90 | 600 |
| 2014-07-17 | $28.56 | $28.78 | 600 |
| 2014-07-16 | $29.50 | $29.74 | 0 |
| 2014-07-15 | $29.50 | $29.74 | 0 |
| 2014-07-14 | $29.17 | $29.40 | 0 |
| 2014-07-11 | $28.83 | $29.06 | 0 |
| 2014-07-10 | $28.83 | $29.06 | 0 |
| 2014-07-09 | $29.33 | $29.57 | 0 |
| 2014-07-08 | $29.33 | $29.57 | 0 |
| 2014-07-07 | $29.38 | $29.61 | 600 |
| 2014-07-03 | $29.52 | $29.75 | 0 |
| 2014-07-02 | $29.52 | $29.75 | 600 |
| 2014-07-01 | $29.71 | $29.95 | 0 |
| 2014-06-30 | $29.71 | $29.95 | 0 |
| 2014-06-27 | $28.79 | $29.02 | 0 |
| 2014-06-26 | $28.79 | $29.02 | 0 |
| 2014-06-25 | $28.79 | $29.02 | 0 |
| 2014-06-24 | $28.79 | $29.02 | 0 |
| 2014-06-23 | $28.79 | $29.02 | 0 |
| 2014-06-20 | $28.79 | $29.02 | 0 |
| 2014-06-19 | $28.79 | $29.02 | 0 |
| 2014-06-18 | $28.79 | $29.02 | 0 |
| 2014-06-17 | $28.79 | $29.02 | 0 |
| 2014-06-16 | $29.37 | $29.60 | 0 |
| 2014-06-13 | $29.37 | $29.60 | 0 |
| 2014-06-12 | $29.37 | $29.60 | 1,800 |
| 2014-06-11 | $28.65 | $28.88 | 3,600 |
| 2014-06-10 | $29.58 | $29.82 | 0 |
| 2014-06-09 | $29.58 | $29.82 | 0 |
| 2014-06-06 | $29.58 | $29.82 | 0 |
| 2014-06-05 | $29.58 | $29.82 | 0 |
| 2014-06-04 | $29.58 | $29.82 | 0 |
| 2014-06-03 | $29.58 | $29.82 | 0 |
| 2014-06-02 | $29.58 | $29.82 | 0 |
| 2014-05-30 | $29.58 | $29.82 | 0 |
| 2014-05-29 | $29.58 | $29.82 | 0 |
| 2014-05-28 | $29.58 | $29.82 | 0 |
| 2014-05-27 | $29.58 | $29.82 | 0 |
| 2014-05-23 | $29.58 | $29.82 | 0 |
| 2014-05-22 | $29.58 | $29.82 | 0 |
| 2014-05-21 | $29.58 | $29.82 | 1,200 |
| 2014-05-20 | $32.10 | $32.36 | 0 |
| 2014-05-19 | $32.10 | $32.36 | 0 |
| 2014-05-16 | $32.10 | $32.36 | 0 |
| 2014-05-15 | $32.10 | $32.36 | 0 |
| 2014-05-14 | $32.10 | $32.36 | 0 |
| 2014-05-13 | $32.10 | $32.36 | 0 |
| 2014-05-12 | $32.10 | $32.36 | 600 |
| 2014-05-09 | $31.17 | $31.42 | 0 |
| 2014-05-08 | $31.17 | $31.42 | 0 |
| 2014-05-07 | $31.17 | $31.42 | 0 |
| 2014-05-06 | $31.17 | $31.42 | 0 |
| 2014-05-05 | $31.17 | $31.42 | 0 |
| 2014-05-02 | $31.17 | $31.42 | 0 |
| 2014-05-01 | $31.17 | $31.42 | 1,200 |
| 2014-04-30 | $34.84 | $35.12 | 0 |
| 2014-04-29 | $34.84 | $35.12 | 0 |
| 2014-04-28 | $34.84 | $35.12 | 0 |
| 2014-04-25 | $34.84 | $35.12 | 0 |
| 2014-04-24 | $34.84 | $35.12 | 0 |
| 2014-04-23 | $34.84 | $35.12 | 0 |
| 2014-04-22 | $34.84 | $35.12 | 0 |
| 2014-04-21 | $34.84 | $35.12 | 0 |
| 2014-04-17 | $34.84 | $35.12 | 0 |
| 2014-04-16 | $34.84 | $35.12 | 0 |
| 2014-04-15 | $34.84 | $35.12 | 0 |
| 2014-04-14 | $34.84 | $35.12 | 0 |
| 2014-04-11 | $34.84 | $35.12 | 0 |
| 2014-04-10 | $34.84 | $35.12 | 0 |
| 2014-04-09 | $34.84 | $34.84 | 0 |
| 2014-04-08 | $34.84 | $34.84 | 0 |
| 2014-04-07 | $34.84 | $34.84 | 0 |
| 2014-04-04 | $34.84 | $34.84 | 0 |
| 2014-04-03 | $34.84 | $34.84 | 0 |
| 2014-04-02 | $34.84 | $34.84 | 0 |
| 2014-04-01 | $34.84 | $34.84 | 0 |
| 2014-03-31 | $34.84 | $34.84 | 0 |
| 2014-03-28 | $34.84 | $34.84 | 0 |
| 2014-03-27 | $34.84 | $34.84 | 0 |
| 2014-03-26 | $34.84 | $34.84 | 0 |
| 2014-03-25 | $34.84 | $34.84 | 0 |
| 2014-03-24 | $34.84 | $34.84 | 0 |
| 2014-03-21 | $34.84 | $34.84 | 0 |
| 2014-03-20 | $34.84 | $34.84 | 0 |
| 2014-03-19 | $34.84 | $34.84 | 8,400 |
| 2014-03-18 | $34.06 | $34.06 | 0 |
| 2014-03-17 | $34.06 | $34.06 | 0 |
| 2014-03-14 | $34.06 | $34.06 | 0 |
| 2014-03-13 | $34.06 | $34.06 | 0 |
| 2014-03-12 | $34.06 | $34.06 | 0 |
| 2014-03-11 | $34.06 | $34.06 | 0 |
| 2014-03-10 | $34.06 | $34.06 | 0 |
| 2014-03-07 | $34.06 | $34.06 | 0 |
| 2014-03-06 | $34.06 | $34.06 | 0 |
| 2014-03-05 | $34.06 | $34.06 | 9,000 |
| 2014-03-04 | $34.33 | $34.33 | 4,200 |
| 2014-03-03 | $34.14 | $34.14 | 0 |
| 2014-02-28 | $34.14 | $34.14 | 0 |
| 2014-02-27 | $34.14 | $34.14 | 0 |
| 2014-02-26 | $34.14 | $34.14 | 0 |
| 2014-02-25 | $34.14 | $34.14 | 3,000 |
| 2014-02-24 | $32.80 | $32.80 | 0 |
| 2014-02-21 | $32.80 | $32.80 | 0 |
| 2014-02-20 | $32.80 | $32.80 | 0 |
| 2014-02-19 | $32.80 | $32.80 | 6,600 |
| 2014-02-18 | $31.61 | $31.61 | 0 |
| 2014-02-14 | $32.19 | $32.19 | 4,200 |
| 2014-02-13 | $31.61 | $31.61 | 0 |
| 2014-02-12 | $31.61 | $31.61 | 4,800 |
| 2014-02-11 | $31.10 | $31.10 | 3,000 |
| 2014-02-10 | $31.04 | $31.04 | 1,800 |
| 2014-02-07 | $29.35 | $29.35 | 0 |
| 2014-02-06 | $29.35 | $29.35 | 0 |
| 2014-02-05 | $29.35 | $29.35 | 0 |
| 2014-02-04 | $29.35 | $29.35 | 0 |
| 2014-02-03 | $29.35 | $29.35 | 0 |
| 2014-01-31 | $29.35 | $29.35 | 0 |
| 2014-01-30 | $29.35 | $29.35 | 0 |
| 2014-01-29 | $29.35 | $29.35 | 0 |
| 2014-01-28 | $29.35 | $29.35 | 33,600 |
| 2014-01-27 | $28.86 | $28.86 | 0 |
| 2014-01-24 | $28.86 | $28.86 | 0 |
| 2014-01-23 | $28.86 | $28.86 | 0 |
| 2014-01-22 | $28.86 | $28.86 | 4,800 |
| 2014-01-21 | $27.28 | $27.28 | 0 |
| 2014-01-17 | $27.28 | $27.28 | 600 |
| 2014-01-16 | $28.00 | $28.00 | 0 |
| 2014-01-15 | $28.00 | $28.00 | 0 |
| 2014-01-14 | $28.00 | $28.00 | 0 |
| 2014-01-13 | $28.00 | $28.00 | 0 |
| 2014-01-10 | $28.00 | $28.00 | 0 |
| 2014-01-09 | $28.00 | $28.00 | 0 |
| 2014-01-08 | $28.00 | $28.00 | 0 |
| 2014-01-07 | $28.00 | $28.00 | 0 |
| 2014-01-06 | $28.00 | $28.00 | 1,200 |
| 2014-01-03 | $26.88 | $26.88 | 0 |
| 2014-01-02 | $26.88 | $26.88 | 0 |