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
- 2009-02-13 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 | $26.60 | $28.72 | 1,608 |
| 2014-12-30 | $26.57 | $28.68 | 301 |
| 2014-12-29 | $26.62 | $28.74 | 0 |
| 2014-12-26 | $26.62 | $28.74 | 703 |
| 2014-12-24 | $26.22 | $28.31 | 0 |
| 2014-12-23 | $26.22 | $28.31 | 0 |
| 2014-12-22 | $26.22 | $28.31 | 1,507 |
| 2014-12-19 | $25.43 | $27.46 | 402 |
| 2014-12-18 | $25.43 | $27.46 | 1,407 |
| 2014-12-17 | $25.43 | $27.46 | 804 |
| 2014-12-16 | $25.82 | $27.88 | 0 |
| 2014-12-15 | $25.82 | $27.88 | 0 |
| 2014-12-12 | $25.82 | $27.88 | 1,809 |
| 2014-12-11 | $26.37 | $28.47 | 502 |
| 2014-12-10 | $26.47 | $28.58 | 1,407 |
| 2014-12-09 | $27.10 | $29.26 | 0 |
| 2014-12-08 | $27.12 | $29.29 | 0 |
| 2014-12-05 | $27.12 | $29.29 | 904 |
| 2014-12-04 | $27.66 | $29.87 | 402 |
| 2014-12-03 | $26.92 | $29.06 | 0 |
| 2014-12-02 | $26.92 | $29.06 | 0 |
| 2014-12-01 | $26.92 | $29.06 | 201 |
| 2014-11-28 | $27.81 | $30.03 | 201 |
| 2014-11-26 | $28.38 | $30.64 | 0 |
| 2014-11-25 | $28.38 | $30.64 | 0 |
| 2014-11-24 | $28.38 | $30.64 | 100 |
| 2014-11-21 | $27.71 | $29.92 | 100 |
| 2014-11-20 | $28.47 | $30.74 | 0 |
| 2014-11-19 | $28.47 | $30.74 | 0 |
| 2014-11-18 | $28.47 | $30.74 | 603 |
| 2014-11-17 | $28.21 | $30.46 | 1,005 |
| 2014-11-14 | $28.51 | $30.78 | 0 |
| 2014-11-13 | $28.51 | $30.78 | 703 |
| 2014-11-12 | $29.00 | $31.32 | 301 |
| 2014-11-11 | $28.92 | $31.22 | 34,672 |
| 2014-11-10 | $28.67 | $30.95 | 1,005 |
| 2014-11-07 | $29.55 | $30.69 | 301 |
| 2014-11-06 | $29.60 | $30.74 | 603 |
| 2014-11-05 | $29.65 | $30.79 | 0 |
| 2014-11-04 | $29.65 | $30.79 | 301 |
| 2014-11-03 | $30.25 | $31.41 | 39,396 |
| 2014-10-31 | $30.00 | $31.15 | 0 |
| 2014-10-30 | $30.00 | $31.15 | 502 |
| 2014-10-29 | $29.70 | $30.84 | 502 |
| 2014-10-28 | $31.17 | $32.37 | 502 |
| 2014-10-27 | $29.70 | $30.84 | 0 |
| 2014-10-24 | $29.70 | $30.84 | 703 |
| 2014-10-23 | $29.05 | $30.17 | 0 |
| 2014-10-22 | $29.05 | $30.17 | 0 |
| 2014-10-21 | $29.05 | $30.17 | 301 |
| 2014-10-20 | $27.71 | $28.78 | 0 |
| 2014-10-17 | $27.71 | $28.78 | 0 |
| 2014-10-16 | $27.71 | $28.78 | 804 |
| 2014-10-15 | $27.31 | $28.36 | 31,456 |
| 2014-10-14 | $27.66 | $28.72 | 502 |
| 2014-10-13 | $27.42 | $28.48 | 1,206 |
| 2014-10-10 | $27.75 | $28.82 | 3,316 |
| 2014-10-09 | $28.36 | $29.45 | 0 |
| 2014-10-08 | $28.36 | $29.45 | 0 |
| 2014-10-07 | $28.36 | $29.45 | 0 |
| 2014-10-06 | $28.36 | $29.45 | 1,005 |
| 2014-10-03 | $28.16 | $29.24 | 1,005 |
| 2014-10-02 | $27.91 | $28.98 | 0 |
| 2014-10-01 | $27.91 | $28.98 | 804 |
| 2014-09-30 | $28.41 | $29.50 | 0 |
| 2014-09-29 | $28.41 | $29.50 | 0 |
| 2014-09-26 | $28.41 | $29.50 | 0 |
| 2014-09-25 | $28.41 | $29.50 | 3,718 |
| 2014-09-24 | $28.51 | $29.60 | 2,412 |
| 2014-09-23 | $28.31 | $29.40 | 0 |
| 2014-09-22 | $28.31 | $29.40 | 301 |
| 2014-09-19 | $29.80 | $30.95 | 603 |
| 2014-09-18 | $29.32 | $30.45 | 0 |
| 2014-09-17 | $29.32 | $30.45 | 3,819 |
| 2014-09-16 | $30.50 | $31.67 | 603 |
| 2014-09-15 | $30.60 | $31.77 | 0 |
| 2014-09-12 | $30.60 | $31.77 | 1,909 |
| 2014-09-11 | $31.45 | $32.66 | 1,206 |
| 2014-09-10 | $31.39 | $32.60 | 100 |
| 2014-09-09 | $31.54 | $32.75 | 201 |
| 2014-09-08 | $32.49 | $33.74 | 0 |
| 2014-09-05 | $32.49 | $33.74 | 0 |
| 2014-09-04 | $32.49 | $33.74 | 0 |
| 2014-09-03 | $32.49 | $33.74 | 201 |
| 2014-09-02 | $32.39 | $33.63 | 0 |
| 2014-08-29 | $32.39 | $33.63 | 0 |
| 2014-08-28 | $32.39 | $33.63 | 0 |
| 2014-08-27 | $32.39 | $33.63 | 301 |
| 2014-08-26 | $32.44 | $33.68 | 804 |
| 2014-08-25 | $31.99 | $33.22 | 0 |
| 2014-08-22 | $31.99 | $33.22 | 201 |
| 2014-08-21 | $32.09 | $33.32 | 1,206 |
| 2014-08-20 | $32.04 | $33.27 | 0 |
| 2014-08-19 | $32.04 | $33.27 | 1,005 |
| 2014-08-18 | $31.08 | $32.28 | 201 |
| 2014-08-15 | $31.19 | $32.39 | 0 |
| 2014-08-14 | $31.19 | $32.39 | 1,407 |
| 2014-08-13 | $31.00 | $32.19 | 904 |
| 2014-08-12 | $30.75 | $31.93 | 703 |
| 2014-08-11 | $30.30 | $31.46 | 0 |
| 2014-08-08 | $30.30 | $31.46 | 502 |
| 2014-08-07 | $30.85 | $32.03 | 2,211 |
| 2014-08-06 | $30.90 | $32.08 | 0 |
| 2014-08-05 | $30.90 | $32.08 | 3,919 |
| 2014-08-04 | $31.50 | $32.71 | 0 |
| 2014-08-01 | $31.50 | $32.71 | 0 |
| 2014-07-31 | $31.50 | $32.71 | 904 |
| 2014-07-30 | $31.84 | $33.06 | 0 |
| 2014-07-29 | $31.84 | $33.06 | 0 |
| 2014-07-28 | $31.84 | $33.06 | 100 |
| 2014-07-25 | $31.84 | $33.06 | 201 |
| 2014-07-24 | $31.36 | $32.57 | 0 |
| 2014-07-23 | $31.36 | $32.57 | 0 |
| 2014-07-22 | $31.36 | $32.57 | 0 |
| 2014-07-21 | $31.36 | $32.57 | 1,105 |
| 2014-07-18 | $31.49 | $32.70 | 0 |
| 2014-07-17 | $31.49 | $32.70 | 0 |
| 2014-07-16 | $31.49 | $32.70 | 0 |
| 2014-07-15 | $31.49 | $32.70 | 0 |
| 2014-07-14 | $31.49 | $32.70 | 0 |
| 2014-07-11 | $31.49 | $32.70 | 1,005 |
| 2014-07-10 | $31.74 | $32.96 | 0 |
| 2014-07-09 | $31.74 | $32.96 | 0 |
| 2014-07-08 | $31.74 | $32.96 | 0 |
| 2014-07-07 | $31.74 | $32.96 | 201 |
| 2014-07-03 | $31.49 | $32.70 | 201 |
| 2014-07-02 | $31.89 | $33.12 | 12,462 |
| 2014-07-01 | $31.39 | $32.60 | 2,010 |
| 2014-06-30 | $31.74 | $32.96 | 0 |
| 2014-06-27 | $31.74 | $32.96 | 603 |
| 2014-06-26 | $31.89 | $33.12 | 100 |
| 2014-06-25 | $31.84 | $33.06 | 0 |
| 2014-06-24 | $31.84 | $33.06 | 2,211 |
| 2014-06-23 | $31.99 | $33.22 | 2,311 |
| 2014-06-20 | $31.99 | $33.22 | 0 |
| 2014-06-19 | $31.99 | $33.22 | 2,412 |
| 2014-06-18 | $31.19 | $32.39 | 402 |
| 2014-06-17 | $31.44 | $32.65 | 1,005 |
| 2014-06-16 | $31.79 | $33.01 | 2,010 |
| 2014-06-13 | $32.19 | $33.43 | 0 |
| 2014-06-12 | $32.19 | $33.43 | 100 |
| 2014-06-11 | $32.09 | $33.32 | 100 |
| 2014-06-10 | $32.54 | $33.79 | 201 |
| 2014-06-09 | $32.39 | $33.63 | 1,909 |
| 2014-06-06 | $31.89 | $33.12 | 603 |
| 2014-06-05 | $31.94 | $33.17 | 100 |
| 2014-06-04 | $31.49 | $32.70 | 0 |
| 2014-06-03 | $31.49 | $32.70 | 0 |
| 2014-06-02 | $31.49 | $32.70 | 0 |
| 2014-05-30 | $31.49 | $32.70 | 904 |
| 2014-05-29 | $31.64 | $32.86 | 301 |
| 2014-05-28 | $31.94 | $33.17 | 201 |
| 2014-05-27 | $31.59 | $32.81 | 804 |
| 2014-05-23 | $31.00 | $32.19 | 0 |
| 2014-05-22 | $31.00 | $32.19 | 0 |
| 2014-05-21 | $31.00 | $32.19 | 1,909 |
| 2014-05-20 | $31.44 | $32.65 | 0 |
| 2014-05-19 | $31.44 | $32.65 | 603 |
| 2014-05-16 | $31.69 | $32.91 | 804 |
| 2014-05-15 | $32.34 | $33.58 | 0 |
| 2014-05-14 | $32.34 | $33.58 | 0 |
| 2014-05-13 | $32.34 | $32.34 | 0 |
| 2014-05-12 | $32.34 | $32.34 | 0 |
| 2014-05-09 | $32.34 | $32.34 | 0 |
| 2014-05-08 | $32.34 | $32.34 | 1,909 |
| 2014-05-07 | $31.26 | $31.26 | 0 |
| 2014-05-06 | $31.26 | $31.26 | 0 |
| 2014-05-05 | $31.26 | $31.26 | 1,708 |
| 2014-05-02 | $31.79 | $31.79 | 0 |
| 2014-05-01 | $31.79 | $31.79 | 402 |
| 2014-04-30 | $32.19 | $32.19 | 402 |
| 2014-04-29 | $32.34 | $32.34 | 4,121 |
| 2014-04-28 | $32.76 | $32.76 | 100 |
| 2014-04-25 | $33.33 | $33.33 | 1,005 |
| 2014-04-24 | $32.47 | $32.47 | 2,111 |
| 2014-04-23 | $32.40 | $32.40 | 2,814 |
| 2014-04-22 | $32.14 | $32.14 | 0 |
| 2014-04-21 | $32.14 | $32.14 | 201 |
| 2014-04-17 | $31.99 | $31.99 | 0 |
| 2014-04-16 | $31.99 | $31.99 | 402 |
| 2014-04-15 | $31.64 | $31.64 | 502 |
| 2014-04-14 | $31.74 | $31.74 | 100 |
| 2014-04-11 | $32.14 | $32.14 | 0 |
| 2014-04-10 | $32.14 | $32.14 | 1,206 |
| 2014-04-09 | $32.59 | $32.59 | 1,306 |
| 2014-04-08 | $31.59 | $31.59 | 0 |
| 2014-04-07 | $31.59 | $31.59 | 201 |
| 2014-04-04 | $31.54 | $31.54 | 2,412 |
| 2014-04-03 | $31.39 | $31.39 | 201 |
| 2014-04-02 | $31.59 | $31.59 | 301 |
| 2014-04-01 | $31.65 | $31.65 | 1,507 |
| 2014-03-31 | $31.59 | $31.59 | 1,005 |
| 2014-03-28 | $31.39 | $31.39 | 402 |
| 2014-03-27 | $30.84 | $30.84 | 0 |
| 2014-03-26 | $30.84 | $30.84 | 0 |
| 2014-03-25 | $30.84 | $30.84 | 402 |
| 2014-03-24 | $30.15 | $30.15 | 0 |
| 2014-03-21 | $30.15 | $30.15 | 804 |
| 2014-03-20 | $29.65 | $29.65 | 54,370 |
| 2014-03-19 | $30.40 | $30.40 | 201 |
| 2014-03-18 | $30.50 | $30.50 | 502 |
| 2014-03-17 | $30.23 | $30.23 | 804 |
| 2014-03-14 | $30.18 | $30.18 | 0 |
| 2014-03-13 | $30.18 | $30.18 | 0 |
| 2014-03-12 | $30.18 | $30.18 | 0 |
| 2014-03-11 | $30.18 | $30.18 | 0 |
| 2014-03-10 | $30.18 | $30.18 | 402 |
| 2014-03-07 | $30.37 | $30.37 | 1,105 |
| 2014-03-06 | $30.75 | $30.75 | 703 |
| 2014-03-05 | $30.35 | $30.35 | 402 |
| 2014-03-04 | $30.00 | $30.00 | 0 |
| 2014-03-03 | $30.00 | $30.00 | 0 |
| 2014-02-28 | $30.00 | $30.00 | 100 |
| 2014-02-27 | $30.13 | $30.13 | 4,623 |
| 2014-02-26 | $29.65 | $29.65 | 1,005 |
| 2014-02-25 | $29.45 | $29.45 | 0 |
| 2014-02-24 | $29.45 | $29.45 | 0 |
| 2014-02-21 | $29.45 | $29.45 | 1,005 |
| 2014-02-20 | $29.60 | $29.60 | 0 |
| 2014-02-19 | $29.60 | $29.60 | 100 |
| 2014-02-18 | $29.30 | $29.30 | 502 |
| 2014-02-14 | $28.76 | $28.76 | 0 |
| 2014-02-13 | $28.76 | $28.76 | 201 |
| 2014-02-12 | $28.71 | $28.71 | 0 |
| 2014-02-11 | $28.71 | $28.71 | 301 |
| 2014-02-10 | $27.81 | $27.81 | 0 |
| 2014-02-07 | $27.81 | $27.81 | 0 |
| 2014-02-06 | $27.81 | $27.81 | 703 |
| 2014-02-05 | $26.92 | $26.92 | 0 |
| 2014-02-04 | $26.92 | $26.92 | 2,914 |
| 2014-02-03 | $26.58 | $26.58 | 402 |
| 2014-01-31 | $26.90 | $26.90 | 5,829 |
| 2014-01-30 | $27.16 | $27.16 | 1,708 |
| 2014-01-29 | $26.65 | $26.65 | 0 |
| 2014-01-28 | $26.65 | $26.65 | 7,738 |
| 2014-01-27 | $26.67 | $26.67 | 2,311 |
| 2014-01-24 | $27.01 | $27.01 | 0 |
| 2014-01-23 | $27.01 | $27.01 | 1,105 |
| 2014-01-22 | $27.81 | $27.81 | 0 |
| 2014-01-21 | $27.81 | $27.81 | 0 |
| 2014-01-17 | $27.81 | $27.81 | 43,617 |
| 2014-01-16 | $27.66 | $27.66 | 703 |
| 2014-01-15 | $27.91 | $27.91 | 0 |
| 2014-01-14 | $27.91 | $27.91 | 904 |
| 2014-01-13 | $29.10 | $29.10 | 402 |
| 2014-01-10 | $28.81 | $28.81 | 0 |
| 2014-01-09 | $28.81 | $28.81 | 0 |
| 2014-01-08 | $28.81 | $28.81 | 0 |
| 2014-01-07 | $28.81 | $28.81 | 201 |
| 2014-01-06 | $28.66 | $28.66 | 0 |
| 2014-01-03 | $28.66 | $28.66 | 1,909 |
| 2014-01-02 | $28.82 | $28.82 | 0 |