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
- 1998-12-04 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 | $27.03 | $27.03 | 416,400 |
| 2014-12-30 | $27.23 | $27.23 | 341,900 |
| 2014-12-29 | $27.27 | $27.27 | 520,400 |
| 2014-12-26 | $27.07 | $27.07 | 266,900 |
| 2014-12-24 | $27.19 | $27.19 | 417,200 |
| 2014-12-23 | $27.27 | $27.27 | 547,900 |
| 2014-12-22 | $27.33 | $27.33 | 557,000 |
| 2014-12-19 | $26.84 | $26.84 | 1,690,700 |
| 2014-12-18 | $27.35 | $27.35 | 876,700 |
| 2014-12-17 | $27.27 | $27.27 | 1,338,800 |
| 2014-12-16 | $26.71 | $26.71 | 1,112,600 |
| 2014-12-15 | $26.77 | $26.77 | 2,741,500 |
| 2014-12-12 | $25.96 | $25.96 | 642,700 |
| 2014-12-11 | $25.71 | $25.71 | 657,900 |
| 2014-12-10 | $25.50 | $25.50 | 548,500 |
| 2014-12-09 | $26.01 | $26.01 | 726,100 |
| 2014-12-08 | $25.84 | $25.84 | 1,422,400 |
| 2014-12-05 | $25.86 | $25.86 | 660,600 |
| 2014-12-04 | $26.04 | $26.04 | 494,700 |
| 2014-12-03 | $26.05 | $26.05 | 338,900 |
| 2014-12-02 | $25.68 | $25.68 | 584,600 |
| 2014-12-01 | $25.76 | $25.76 | 548,500 |
| 2014-11-28 | $26.34 | $26.34 | 287,000 |
| 2014-11-26 | $26.32 | $26.32 | 412,000 |
| 2014-11-25 | $26.52 | $26.52 | 412,900 |
| 2014-11-24 | $26.72 | $26.72 | 448,600 |
| 2014-11-21 | $26.19 | $26.19 | 479,500 |
| 2014-11-20 | $26.56 | $26.56 | 595,700 |
| 2014-11-19 | $26.09 | $26.09 | 555,500 |
| 2014-11-18 | $25.88 | $25.88 | 450,400 |
| 2014-11-17 | $26.23 | $26.23 | 384,300 |
| 2014-11-14 | $26.53 | $26.53 | 465,600 |
| 2014-11-13 | $26.66 | $26.66 | 389,600 |
| 2014-11-12 | $26.99 | $26.99 | 464,600 |
| 2014-11-11 | $26.57 | $26.57 | 543,000 |
| 2014-11-10 | $26.39 | $26.39 | 640,800 |
| 2014-11-07 | $26.14 | $26.14 | 748,100 |
| 2014-11-06 | $26.03 | $26.03 | 796,300 |
| 2014-11-05 | $25.87 | $25.87 | 503,200 |
| 2014-11-04 | $25.90 | $25.90 | 655,400 |
| 2014-11-03 | $26.10 | $26.10 | 1,094,200 |
| 2014-10-31 | $25.69 | $25.69 | 1,101,400 |
| 2014-10-30 | $25.66 | $25.66 | 863,000 |
| 2014-10-29 | $25.31 | $25.31 | 1,112,800 |
| 2014-10-28 | $25.72 | $25.72 | 1,655,400 |
| 2014-10-27 | $25.55 | $25.55 | 1,434,000 |
| 2014-10-24 | $25.49 | $25.49 | 1,557,700 |
| 2014-10-23 | $25.08 | $25.08 | 5,679,500 |
| 2014-10-22 | $21.58 | $21.58 | 1,758,000 |
| 2014-10-21 | $21.80 | $21.80 | 600,100 |
| 2014-10-20 | $21.73 | $21.73 | 1,177,100 |
| 2014-10-17 | $21.13 | $21.13 | 747,000 |
| 2014-10-16 | $20.88 | $20.88 | 817,000 |
| 2014-10-15 | $20.80 | $20.80 | 1,027,900 |
| 2014-10-14 | $20.42 | $20.42 | 544,800 |
| 2014-10-13 | $20.09 | $20.09 | 377,100 |
| 2014-10-10 | $20.22 | $20.22 | 647,700 |
| 2014-10-09 | $20.28 | $20.28 | 376,800 |
| 2014-10-08 | $20.75 | $20.75 | 412,400 |
| 2014-10-07 | $20.33 | $20.33 | 398,700 |
| 2014-10-06 | $20.72 | $20.72 | 1,082,700 |
| 2014-10-03 | $20.80 | $20.80 | 498,800 |
| 2014-10-02 | $20.52 | $20.52 | 657,200 |
| 2014-10-01 | $20.18 | $20.18 | 1,062,700 |
| 2014-09-30 | $20.92 | $20.92 | 1,040,200 |
| 2014-09-29 | $20.89 | $20.89 | 903,500 |
| 2014-09-26 | $20.52 | $20.52 | 525,100 |
| 2014-09-25 | $20.12 | $20.12 | 498,100 |
| 2014-09-24 | $20.32 | $20.32 | 562,500 |
| 2014-09-23 | $19.96 | $19.96 | 708,200 |
| 2014-09-22 | $19.99 | $19.99 | 1,087,100 |
| 2014-09-19 | $20.91 | $20.91 | 4,821,800 |
| 2014-09-18 | $21.81 | $21.81 | 893,300 |
| 2014-09-17 | $21.91 | $21.91 | 834,100 |
| 2014-09-16 | $21.92 | $21.92 | 650,000 |
| 2014-09-15 | $21.65 | $21.65 | 504,900 |
| 2014-09-12 | $21.78 | $21.78 | 573,700 |
| 2014-09-11 | $22.42 | $22.42 | 716,700 |
| 2014-09-10 | $22.30 | $22.30 | 275,900 |
| 2014-09-09 | $22.41 | $22.41 | 476,200 |
| 2014-09-08 | $22.54 | $22.54 | 566,200 |
| 2014-09-05 | $22.29 | $22.29 | 263,400 |
| 2014-09-04 | $22.27 | $22.27 | 307,500 |
| 2014-09-03 | $22.22 | $22.22 | 351,900 |
| 2014-09-02 | $22.39 | $22.39 | 471,000 |
| 2014-08-29 | $22.37 | $22.37 | 448,900 |
| 2014-08-28 | $22.14 | $22.14 | 340,200 |
| 2014-08-27 | $22.50 | $22.50 | 490,700 |
| 2014-08-26 | $22.34 | $22.34 | 612,300 |
| 2014-08-25 | $22.09 | $22.09 | 431,900 |
| 2014-08-22 | $22.21 | $22.21 | 362,300 |
| 2014-08-21 | $22.09 | $22.09 | 423,200 |
| 2014-08-20 | $22.01 | $22.01 | 894,200 |
| 2014-08-19 | $22.16 | $22.16 | 679,300 |
| 2014-08-18 | $21.87 | $21.87 | 447,600 |
| 2014-08-15 | $21.33 | $21.33 | 478,100 |
| 2014-08-14 | $21.49 | $21.49 | 406,000 |
| 2014-08-13 | $21.39 | $21.39 | 353,300 |
| 2014-08-12 | $21.36 | $21.36 | 396,500 |
| 2014-08-11 | $21.49 | $21.49 | 729,400 |
| 2014-08-08 | $21.07 | $21.07 | 623,300 |
| 2014-08-07 | $20.80 | $20.80 | 442,500 |
| 2014-08-06 | $20.70 | $20.70 | 330,100 |
| 2014-08-05 | $20.58 | $20.58 | 400,800 |
| 2014-08-04 | $20.52 | $20.52 | 487,900 |
| 2014-08-01 | $20.25 | $20.25 | 524,300 |
| 2014-07-31 | $20.20 | $20.20 | 553,800 |
| 2014-07-30 | $20.32 | $20.32 | 319,600 |
| 2014-07-29 | $20.29 | $20.29 | 465,300 |
| 2014-07-28 | $20.14 | $20.14 | 337,700 |
| 2014-07-25 | $20.48 | $20.48 | 496,500 |
| 2014-07-24 | $20.78 | $20.78 | 851,100 |
| 2014-07-23 | $20.58 | $20.58 | 876,600 |
| 2014-07-22 | $20.32 | $20.32 | 677,800 |
| 2014-07-21 | $20.24 | $20.24 | 486,100 |
| 2014-07-18 | $20.60 | $20.60 | 1,018,000 |
| 2014-07-17 | $20.56 | $20.56 | 4,210,800 |
| 2014-07-16 | $18.98 | $18.98 | 2,614,100 |
| 2014-07-15 | $19.20 | $19.20 | 1,365,400 |
| 2014-07-14 | $19.83 | $19.83 | 522,200 |
| 2014-07-11 | $19.79 | $19.79 | 501,700 |
| 2014-07-10 | $19.85 | $19.85 | 481,900 |
| 2014-07-09 | $20.01 | $20.01 | 552,900 |
| 2014-07-08 | $20.28 | $20.28 | 577,000 |
| 2014-07-07 | $20.77 | $20.77 | 280,900 |
| 2014-07-03 | $21.05 | $21.05 | 218,700 |
| 2014-07-02 | $20.70 | $20.70 | 221,200 |
| 2014-07-01 | $20.77 | $20.77 | 598,400 |
| 2014-06-30 | $20.66 | $20.66 | 475,300 |
| 2014-06-27 | $20.31 | $20.31 | 896,700 |
| 2014-06-26 | $20.01 | $20.01 | 287,100 |
| 2014-06-25 | $20.32 | $20.32 | 286,300 |
| 2014-06-24 | $19.90 | $19.90 | 328,400 |
| 2014-06-23 | $19.92 | $19.92 | 344,500 |
| 2014-06-20 | $19.84 | $19.84 | 752,300 |
| 2014-06-19 | $19.97 | $19.97 | 219,900 |
| 2014-06-18 | $19.83 | $19.83 | 340,900 |
| 2014-06-17 | $19.63 | $19.63 | 259,600 |
| 2014-06-16 | $19.57 | $19.57 | 340,000 |
| 2014-06-13 | $19.39 | $19.39 | 251,500 |
| 2014-06-12 | $19.25 | $19.25 | 258,200 |
| 2014-06-11 | $19.54 | $19.54 | 202,300 |
| 2014-06-10 | $19.35 | $19.35 | 356,500 |
| 2014-06-09 | $19.71 | $19.71 | 303,200 |
| 2014-06-06 | $19.88 | $19.88 | 279,300 |
| 2014-06-05 | $19.40 | $19.40 | 370,900 |
| 2014-06-04 | $19.35 | $19.35 | 503,900 |
| 2014-06-03 | $18.72 | $18.72 | 611,500 |
| 2014-06-02 | $18.61 | $18.61 | 399,700 |
| 2014-05-30 | $18.54 | $18.54 | 445,700 |
| 2014-05-29 | $18.61 | $18.61 | 385,400 |
| 2014-05-28 | $18.94 | $18.94 | 390,300 |
| 2014-05-27 | $19.57 | $19.57 | 363,400 |
| 2014-05-23 | $19.26 | $19.26 | 547,300 |
| 2014-05-22 | $18.68 | $18.68 | 251,600 |
| 2014-05-21 | $18.51 | $18.51 | 333,400 |
| 2014-05-20 | $18.51 | $18.51 | 389,100 |
| 2014-05-19 | $18.88 | $18.88 | 196,800 |
| 2014-05-16 | $18.91 | $18.91 | 358,600 |
| 2014-05-15 | $18.52 | $18.52 | 449,900 |
| 2014-05-14 | $18.50 | $18.50 | 453,200 |
| 2014-05-13 | $18.75 | $18.75 | 414,700 |
| 2014-05-12 | $19.07 | $19.07 | 483,800 |
| 2014-05-09 | $18.67 | $18.67 | 467,700 |
| 2014-05-08 | $18.50 | $18.50 | 301,300 |
| 2014-05-07 | $18.63 | $18.63 | 353,500 |
| 2014-05-06 | $18.53 | $18.53 | 476,100 |
| 2014-05-05 | $18.76 | $18.76 | 378,700 |
| 2014-05-02 | $18.97 | $18.97 | 417,700 |
| 2014-05-01 | $18.66 | $18.66 | 465,400 |
| 2014-04-30 | $18.40 | $18.40 | 507,600 |
| 2014-04-29 | $18.48 | $18.48 | 325,200 |
| 2014-04-28 | $18.63 | $18.63 | 683,700 |
| 2014-04-25 | $18.46 | $18.46 | 599,400 |
| 2014-04-24 | $19.03 | $19.03 | 593,500 |
| 2014-04-23 | $18.81 | $18.81 | 1,000,600 |
| 2014-04-22 | $19.29 | $19.29 | 1,373,500 |
| 2014-04-21 | $19.58 | $19.58 | 3,169,900 |
| 2014-04-17 | $17.75 | $17.75 | 956,700 |
| 2014-04-16 | $17.86 | $17.86 | 739,900 |
| 2014-04-15 | $17.75 | $17.75 | 988,700 |
| 2014-04-14 | $17.65 | $17.65 | 878,500 |
| 2014-04-11 | $17.12 | $17.12 | 425,900 |
| 2014-04-10 | $17.17 | $17.17 | 536,600 |
| 2014-04-09 | $17.83 | $17.83 | 258,700 |
| 2014-04-08 | $17.63 | $17.63 | 514,600 |
| 2014-04-07 | $17.36 | $17.36 | 442,300 |
| 2014-04-04 | $18.10 | $18.10 | 565,300 |
| 2014-04-03 | $18.33 | $18.33 | 427,700 |
| 2014-04-02 | $18.40 | $18.40 | 548,500 |
| 2014-04-01 | $18.10 | $18.10 | 522,000 |
| 2014-03-31 | $18.08 | $18.08 | 665,900 |
| 2014-03-28 | $17.77 | $17.77 | 655,200 |
| 2014-03-27 | $17.18 | $17.18 | 520,700 |
| 2014-03-26 | $17.50 | $17.50 | 1,083,600 |
| 2014-03-25 | $17.78 | $17.78 | 841,600 |
| 2014-03-24 | $17.45 | $17.45 | 1,043,000 |
| 2014-03-21 | $17.41 | $17.41 | 7,171,900 |
| 2014-03-20 | $17.01 | $17.01 | 745,800 |
| 2014-03-19 | $17.08 | $17.08 | 849,400 |
| 2014-03-18 | $17.06 | $17.06 | 675,500 |
| 2014-03-17 | $17.04 | $17.04 | 1,042,900 |
| 2014-03-14 | $17.03 | $17.03 | 1,002,800 |
| 2014-03-13 | $16.61 | $16.61 | 1,194,800 |
| 2014-03-12 | $17.42 | $17.42 | 744,000 |
| 2014-03-11 | $17.48 | $17.48 | 600,000 |
| 2014-03-10 | $17.79 | $17.79 | 540,200 |
| 2014-03-07 | $18.01 | $18.01 | 527,600 |
| 2014-03-06 | $18.46 | $18.46 | 515,300 |
| 2014-03-05 | $18.30 | $18.30 | 683,800 |
| 2014-03-04 | $18.18 | $18.18 | 799,200 |
| 2014-03-03 | $18.01 | $18.01 | 510,500 |
| 2014-02-28 | $18.06 | $18.06 | 852,600 |
| 2014-02-27 | $18.08 | $18.08 | 719,300 |
| 2014-02-26 | $18.51 | $18.51 | 1,646,600 |
| 2014-02-25 | $17.74 | $17.74 | 757,000 |
| 2014-02-24 | $17.83 | $17.83 | 800,600 |
| 2014-02-21 | $17.81 | $17.81 | 1,036,800 |
| 2014-02-20 | $17.55 | $17.55 | 1,066,400 |
| 2014-02-19 | $17.46 | $17.46 | 668,400 |
| 2014-02-18 | $17.65 | $17.65 | 726,000 |
| 2014-02-14 | $17.61 | $17.61 | 1,014,700 |
| 2014-02-13 | $17.28 | $17.28 | 685,400 |
| 2014-02-12 | $17.07 | $17.07 | 660,400 |
| 2014-02-11 | $16.89 | $16.89 | 621,900 |
| 2014-02-10 | $16.94 | $16.94 | 1,031,900 |
| 2014-02-07 | $16.65 | $16.65 | 1,296,400 |
| 2014-02-06 | $16.52 | $16.52 | 2,636,000 |
| 2014-02-05 | $15.67 | $15.67 | 1,524,200 |
| 2014-02-04 | $15.85 | $15.85 | 1,005,700 |
| 2014-02-03 | $15.76 | $15.76 | 1,134,700 |
| 2014-01-31 | $16.37 | $16.37 | 729,000 |
| 2014-01-30 | $16.43 | $16.43 | 787,200 |
| 2014-01-29 | $16.38 | $16.38 | 1,121,500 |
| 2014-01-28 | $16.75 | $16.75 | 899,600 |
| 2014-01-27 | $16.67 | $16.67 | 1,275,500 |
| 2014-01-24 | $16.75 | $16.75 | 2,068,300 |
| 2014-01-23 | $17.16 | $17.16 | 842,300 |
| 2014-01-22 | $17.19 | $17.19 | 1,245,400 |
| 2014-01-21 | $16.91 | $16.91 | 1,459,700 |
| 2014-01-17 | $16.34 | $16.34 | 1,066,200 |
| 2014-01-16 | $16.69 | $16.69 | 1,275,800 |
| 2014-01-15 | $16.64 | $16.64 | 1,358,000 |
| 2014-01-14 | $16.78 | $16.78 | 854,800 |
| 2014-01-13 | $16.79 | $16.79 | 2,053,900 |
| 2014-01-10 | $17.51 | $17.51 | 834,000 |
| 2014-01-09 | $17.23 | $17.23 | 1,518,300 |
| 2014-01-08 | $17.90 | $17.90 | 2,707,300 |
| 2014-01-07 | $18.04 | $18.04 | 3,747,600 |
| 2014-01-06 | $17.28 | $17.28 | 7,146,300 |
| 2014-01-03 | $21.35 | $21.35 | 457,600 |
| 2014-01-02 | $21.18 | $21.18 | 657,600 |