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
- 1981-12-11 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 | $24.64 | $27.46 | 37,836 |
| 2014-12-30 | $24.53 | $27.33 | 32,027 |
| 2014-12-29 | $24.20 | $26.97 | 26,609 |
| 2014-12-26 | $24.75 | $27.58 | 2,645 |
| 2014-12-24 | $24.86 | $27.70 | 2,827 |
| 2014-12-23 | $24.86 | $27.70 | 13,782 |
| 2014-12-22 | $25.74 | $28.68 | 3,891 |
| 2014-12-19 | $26.84 | $29.91 | 54,273 |
| 2014-12-18 | $26.40 | $29.42 | 33,500 |
| 2014-12-17 | $26.73 | $29.79 | 6,791 |
| 2014-12-16 | $25.30 | $28.19 | 6,400 |
| 2014-12-15 | $25.41 | $28.31 | 2,909 |
| 2014-12-12 | $25.52 | $28.44 | 13,964 |
| 2014-12-11 | $24.97 | $27.82 | 2,491 |
| 2014-12-10 | $23.65 | $26.35 | 41,291 |
| 2014-12-09 | $24.75 | $27.58 | 8,973 |
| 2014-12-08 | $23.98 | $26.72 | 4,473 |
| 2014-12-05 | $24.31 | $27.09 | 18,545 |
| 2014-12-04 | $23.98 | $26.72 | 15,118 |
| 2014-12-03 | $25.08 | $27.95 | 80,173 |
| 2014-12-02 | $24.53 | $27.33 | 4,064 |
| 2014-12-01 | $24.64 | $27.46 | 5,182 |
| 2014-11-28 | $24.20 | $26.97 | 2,000 |
| 2014-11-26 | $23.98 | $26.72 | 2,045 |
| 2014-11-25 | $24.20 | $26.97 | 1,764 |
| 2014-11-24 | $24.20 | $26.97 | 14,800 |
| 2014-11-21 | $24.20 | $26.97 | 6,145 |
| 2014-11-20 | $24.53 | $27.33 | 1,409 |
| 2014-11-19 | $24.42 | $27.21 | 1,973 |
| 2014-11-18 | $24.75 | $27.58 | 2,264 |
| 2014-11-17 | $24.64 | $27.46 | 4,518 |
| 2014-11-14 | $24.75 | $27.58 | 2,745 |
| 2014-11-13 | $24.75 | $27.58 | 5,173 |
| 2014-11-12 | $25.19 | $28.07 | 1,045 |
| 2014-11-11 | $24.86 | $27.70 | 736 |
| 2014-11-10 | $24.86 | $27.70 | 4,136 |
| 2014-11-07 | $25.30 | $28.19 | 13,482 |
| 2014-11-06 | $25.41 | $28.31 | 4,364 |
| 2014-11-05 | $25.63 | $28.56 | 6,791 |
| 2014-11-04 | $26.18 | $29.17 | 1,355 |
| 2014-11-03 | $26.95 | $30.03 | 1,700 |
| 2014-10-31 | $26.95 | $30.03 | 2,236 |
| 2014-10-30 | $26.40 | $29.42 | 4,645 |
| 2014-10-29 | $26.84 | $29.91 | 1,291 |
| 2014-10-28 | $27.17 | $30.28 | 3,855 |
| 2014-10-27 | $26.73 | $29.79 | 218 |
| 2014-10-24 | $26.84 | $29.91 | 2,636 |
| 2014-10-23 | $26.95 | $30.03 | 2,264 |
| 2014-10-22 | $27.06 | $30.15 | 791 |
| 2014-10-21 | $27.17 | $30.28 | 1,791 |
| 2014-10-20 | $27.06 | $30.15 | 1,227 |
| 2014-10-17 | $26.40 | $29.42 | 4,327 |
| 2014-10-16 | $26.07 | $29.05 | 2,509 |
| 2014-10-15 | $26.51 | $29.54 | 2,564 |
| 2014-10-14 | $26.95 | $30.03 | 2,291 |
| 2014-10-13 | $26.18 | $29.17 | 3,173 |
| 2014-10-10 | $26.51 | $29.54 | 1,182 |
| 2014-10-09 | $26.51 | $29.54 | 2,864 |
| 2014-10-08 | $26.73 | $29.79 | 3,055 |
| 2014-10-07 | $26.95 | $30.03 | 1,236 |
| 2014-10-06 | $27.39 | $30.52 | 2,491 |
| 2014-10-03 | $27.83 | $31.01 | 5,800 |
| 2014-10-02 | $26.84 | $29.91 | 2,564 |
| 2014-10-01 | $26.95 | $30.03 | 2,845 |
| 2014-09-30 | $27.17 | $30.28 | 10,718 |
| 2014-09-29 | $27.17 | $30.28 | 14,209 |
| 2014-09-26 | $27.06 | $30.15 | 20,727 |
| 2014-09-25 | $25.63 | $28.56 | 11,818 |
| 2014-09-24 | $23.98 | $26.72 | 5,282 |
| 2014-09-23 | $23.65 | $26.35 | 9,282 |
| 2014-09-22 | $24.09 | $26.84 | 4,227 |
| 2014-09-19 | $25.08 | $27.95 | 2,764 |
| 2014-09-18 | $24.09 | $26.84 | 3,673 |
| 2014-09-17 | $24.09 | $26.84 | 11,600 |
| 2014-09-16 | $24.53 | $27.33 | 4,827 |
| 2014-09-15 | $24.86 | $27.70 | 2,936 |
| 2014-09-12 | $25.30 | $28.19 | 1,464 |
| 2014-09-11 | $24.97 | $27.82 | 3,245 |
| 2014-09-10 | $25.41 | $28.31 | 2,164 |
| 2014-09-09 | $25.30 | $28.19 | 1,391 |
| 2014-09-08 | $25.63 | $28.56 | 2,782 |
| 2014-09-05 | $25.19 | $28.07 | 2,782 |
| 2014-09-04 | $25.08 | $27.95 | 3,236 |
| 2014-09-03 | $25.08 | $27.95 | 4,055 |
| 2014-09-02 | $25.63 | $28.56 | 1,055 |
| 2014-08-29 | $25.30 | $28.19 | 2,427 |
| 2014-08-28 | $25.74 | $28.68 | 1,627 |
| 2014-08-27 | $26.40 | $29.42 | 3,891 |
| 2014-08-26 | $26.62 | $29.66 | 5,355 |
| 2014-08-25 | $26.51 | $29.54 | 2,000 |
| 2014-08-22 | $25.85 | $28.81 | 2,591 |
| 2014-08-21 | $26.29 | $29.30 | 3,736 |
| 2014-08-20 | $26.73 | $29.79 | 4,418 |
| 2014-08-19 | $26.73 | $29.79 | 2,018 |
| 2014-08-18 | $27.28 | $30.40 | 4,082 |
| 2014-08-15 | $27.50 | $30.64 | 1,800 |
| 2014-08-14 | $26.95 | $30.03 | 3,291 |
| 2014-08-13 | $26.95 | $30.03 | 2,536 |
| 2014-08-12 | $26.84 | $29.91 | 2,373 |
| 2014-08-11 | $27.50 | $30.64 | 3,518 |
| 2014-08-08 | $28.27 | $31.50 | 12,636 |
| 2014-08-07 | $28.27 | $31.50 | 12,373 |
| 2014-08-06 | $28.49 | $31.75 | 6,327 |
| 2014-08-05 | $28.16 | $31.38 | 16,700 |
| 2014-08-04 | $27.28 | $30.40 | 19,227 |
| 2014-08-01 | $26.62 | $29.66 | 142,964 |
| 2014-07-31 | $35.31 | $39.35 | 4,582 |
| 2014-07-30 | $35.97 | $40.08 | 6,718 |
| 2014-07-29 | $36.74 | $40.94 | 12,264 |
| 2014-07-28 | $32.45 | $36.16 | 2,573 |
| 2014-07-25 | $33.66 | $37.51 | 2,382 |
| 2014-07-24 | $33.88 | $37.75 | 4,182 |
| 2014-07-23 | $33.44 | $37.26 | 6,400 |
| 2014-07-22 | $33.33 | $37.14 | 2,827 |
| 2014-07-21 | $33.33 | $37.14 | 2,845 |
| 2014-07-18 | $33.11 | $36.90 | 1,345 |
| 2014-07-17 | $33.00 | $36.77 | 4,727 |
| 2014-07-16 | $33.00 | $36.77 | 5,809 |
| 2014-07-15 | $33.33 | $37.14 | 8,609 |
| 2014-07-14 | $34.98 | $38.98 | 7,664 |
| 2014-07-11 | $33.77 | $37.63 | 6,264 |
| 2014-07-10 | $33.22 | $37.02 | 11,582 |
| 2014-07-09 | $33.00 | $36.77 | 8,773 |
| 2014-07-08 | $32.23 | $35.91 | 7,318 |
| 2014-07-07 | $33.11 | $36.90 | 6,064 |
| 2014-07-03 | $33.77 | $37.63 | 10,009 |
| 2014-07-02 | $33.33 | $37.14 | 12,218 |
| 2014-07-01 | $32.45 | $36.16 | 10,018 |
| 2014-06-30 | $31.35 | $34.93 | 7,655 |
| 2014-06-27 | $30.14 | $33.59 | 19,791 |
| 2014-06-26 | $31.68 | $35.30 | 11,618 |
| 2014-06-25 | $32.89 | $36.65 | 6,964 |
| 2014-06-24 | $34.32 | $38.24 | 7,127 |
| 2014-06-23 | $36.19 | $40.33 | 6,418 |
| 2014-06-20 | $38.50 | $42.90 | 12,845 |
| 2014-06-19 | $36.74 | $40.94 | 3,891 |
| 2014-06-18 | $36.30 | $40.45 | 3,391 |
| 2014-06-17 | $35.42 | $39.47 | 7,300 |
| 2014-06-16 | $35.64 | $39.71 | 9,255 |
| 2014-06-13 | $37.18 | $41.43 | 30,118 |
| 2014-06-12 | $33.55 | $37.39 | 9,509 |
| 2014-06-11 | $33.77 | $37.63 | 27,127 |
| 2014-06-10 | $29.48 | $32.85 | 26,164 |
| 2014-06-09 | $26.62 | $29.66 | 36,600 |
| 2014-06-06 | $26.62 | $29.66 | 8,655 |
| 2014-06-05 | $25.96 | $28.93 | 7,891 |
| 2014-06-04 | $26.40 | $29.42 | 8,364 |
| 2014-06-03 | $27.06 | $30.15 | 26,645 |
| 2014-06-02 | $28.16 | $31.38 | 23,791 |
| 2014-05-30 | $29.59 | $32.97 | 9,527 |
| 2014-05-29 | $30.47 | $33.95 | 5,936 |
| 2014-05-28 | $30.69 | $34.20 | 3,900 |
| 2014-05-27 | $30.80 | $34.32 | 5,782 |
| 2014-05-23 | $30.80 | $34.32 | 8,345 |
| 2014-05-22 | $31.13 | $34.69 | 8,164 |
| 2014-05-21 | $30.69 | $34.20 | 11,691 |
| 2014-05-20 | $30.80 | $34.32 | 10,791 |
| 2014-05-19 | $31.35 | $34.93 | 5,973 |
| 2014-05-16 | $31.46 | $35.06 | 7,336 |
| 2014-05-15 | $31.35 | $34.93 | 14,245 |
| 2014-05-14 | $31.35 | $34.93 | 8,145 |
| 2014-05-13 | $31.02 | $34.57 | 24,327 |
| 2014-05-12 | $31.68 | $35.30 | 22,891 |
| 2014-05-09 | $33.11 | $36.90 | 19,900 |
| 2014-05-08 | $33.44 | $37.26 | 60,536 |
| 2014-05-07 | $35.64 | $39.71 | 13,945 |
| 2014-05-06 | $36.52 | $40.70 | 9,709 |
| 2014-05-05 | $36.52 | $40.70 | 13,073 |
| 2014-05-02 | $39.49 | $44.00 | 7,818 |
| 2014-05-01 | $40.37 | $44.99 | 32,355 |
| 2014-04-30 | $40.59 | $45.23 | 22,155 |
| 2014-04-29 | $40.48 | $45.11 | 94,100 |
| 2014-04-28 | $61.27 | $68.27 | 9,418 |
| 2014-04-25 | $59.73 | $66.56 | 5,518 |
| 2014-04-24 | $64.57 | $71.95 | 10,200 |
| 2014-04-23 | $61.38 | $68.40 | 8,400 |
| 2014-04-22 | $65.89 | $73.42 | 8,027 |
| 2014-04-21 | $63.03 | $70.24 | 10,391 |
| 2014-04-17 | $60.17 | $67.05 | 10,373 |
| 2014-04-16 | $56.76 | $63.25 | 15,345 |
| 2014-04-15 | $58.63 | $65.33 | 25,191 |
| 2014-04-14 | $61.82 | $68.89 | 14,936 |
| 2014-04-11 | $63.36 | $70.60 | 7,455 |
| 2014-04-10 | $64.35 | $71.71 | 10,064 |
| 2014-04-09 | $65.89 | $73.42 | 8,045 |
| 2014-04-08 | $62.37 | $69.50 | 23,400 |
| 2014-04-07 | $62.04 | $69.13 | 7,800 |
| 2014-04-04 | $62.04 | $69.13 | 21,509 |
| 2014-04-03 | $62.81 | $69.99 | 12,800 |
| 2014-04-02 | $66.11 | $73.67 | 10,209 |
| 2014-04-01 | $66.88 | $74.53 | 11,282 |
| 2014-03-31 | $67.21 | $74.89 | 15,445 |
| 2014-03-28 | $63.36 | $70.60 | 9,827 |
| 2014-03-27 | $63.14 | $70.36 | 14,936 |
| 2014-03-26 | $63.14 | $70.36 | 15,782 |
| 2014-03-25 | $65.45 | $72.93 | 9,482 |
| 2014-03-24 | $65.89 | $73.42 | 15,809 |
| 2014-03-21 | $72.82 | $81.14 | 40,882 |
| 2014-03-20 | $66.11 | $73.67 | 17,555 |
| 2014-03-19 | $67.98 | $75.75 | 6,091 |
| 2014-03-18 | $68.09 | $75.87 | 11,327 |
| 2014-03-17 | $65.78 | $73.30 | 9,191 |
| 2014-03-14 | $67.76 | $75.51 | 8,345 |
| 2014-03-13 | $68.09 | $75.87 | 15,673 |
| 2014-03-12 | $66.44 | $74.04 | 42,091 |
| 2014-03-11 | $75.46 | $84.09 | 12,627 |
| 2014-03-10 | $75.68 | $84.33 | 14,427 |
| 2014-03-07 | $76.78 | $85.56 | 15,609 |
| 2014-03-06 | $76.34 | $85.07 | 32,664 |
| 2014-03-05 | $76.12 | $84.82 | 18,255 |
| 2014-03-04 | $73.15 | $81.51 | 10,736 |
| 2014-03-03 | $74.25 | $82.74 | 20,855 |
| 2014-02-28 | $72.82 | $81.14 | 16,900 |
| 2014-02-27 | $72.27 | $80.53 | 20,018 |
| 2014-02-26 | $72.16 | $80.41 | 25,691 |
| 2014-02-25 | $70.51 | $78.57 | 25,827 |
| 2014-02-24 | $69.85 | $77.84 | 25,964 |
| 2014-02-21 | $69.63 | $77.59 | 40,736 |
| 2014-02-20 | $64.90 | $72.32 | 19,073 |
| 2014-02-19 | $64.90 | $72.32 | 28,591 |
| 2014-02-18 | $63.25 | $70.48 | 34,836 |
| 2014-02-14 | $58.74 | $65.46 | 9,618 |
| 2014-02-13 | $58.85 | $65.58 | 4,845 |
| 2014-02-12 | $58.41 | $65.09 | 9,791 |
| 2014-02-11 | $58.19 | $64.84 | 6,909 |
| 2014-02-10 | $59.18 | $65.95 | 13,336 |
| 2014-02-07 | $58.08 | $64.72 | 6,864 |
| 2014-02-06 | $55.11 | $61.41 | 26,400 |
| 2014-02-05 | $54.56 | $60.80 | 8,364 |
| 2014-02-04 | $53.90 | $60.06 | 9,655 |
| 2014-02-03 | $54.45 | $60.67 | 7,600 |
| 2014-01-31 | $55.11 | $61.41 | 7,527 |
| 2014-01-30 | $54.23 | $60.43 | 4,736 |
| 2014-01-29 | $54.12 | $60.31 | 7,382 |
| 2014-01-28 | $51.48 | $57.37 | 7,445 |
| 2014-01-27 | $52.80 | $58.84 | 10,209 |
| 2014-01-24 | $54.56 | $60.80 | 7,527 |
| 2014-01-23 | $59.29 | $66.07 | 14,200 |
| 2014-01-22 | $60.17 | $67.05 | 12,564 |
| 2014-01-21 | $60.39 | $67.29 | 31,482 |
| 2014-01-17 | $57.09 | $63.62 | 21,527 |
| 2014-01-16 | $52.47 | $58.47 | 7,000 |
| 2014-01-15 | $51.04 | $56.87 | 3,382 |
| 2014-01-14 | $51.15 | $57.00 | 6,073 |
| 2014-01-13 | $50.71 | $56.51 | 6,509 |
| 2014-01-10 | $51.81 | $57.73 | 51,827 |
| 2014-01-09 | $51.81 | $57.73 | 2,545 |
| 2014-01-08 | $50.38 | $56.14 | 1,555 |
| 2014-01-07 | $51.04 | $56.87 | 3,573 |
| 2014-01-06 | $50.60 | $56.38 | 6,809 |
| 2014-01-03 | $53.13 | $59.20 | 11,418 |
| 2014-01-02 | $50.38 | $56.14 | 27,082 |