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
- 1999-04-27 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 | $30.50 | $50.98 | 10,600 |
| 2014-12-30 | $30.70 | $51.32 | 7,600 |
| 2014-12-29 | $30.92 | $51.68 | 4,600 |
| 2014-12-26 | $31.26 | $52.25 | 9,200 |
| 2014-12-24 | $31.12 | $52.02 | 5,900 |
| 2014-12-23 | $30.77 | $51.43 | 15,000 |
| 2014-12-22 | $30.96 | $51.75 | 61,200 |
| 2014-12-19 | $30.44 | $50.88 | 165,300 |
| 2014-12-18 | $30.38 | $50.78 | 114,400 |
| 2014-12-17 | $29.77 | $49.76 | 64,100 |
| 2014-12-16 | $29.79 | $49.79 | 71,700 |
| 2014-12-15 | $29.40 | $49.14 | 121,000 |
| 2014-12-12 | $29.28 | $48.94 | 10,600 |
| 2014-12-11 | $29.59 | $49.46 | 12,200 |
| 2014-12-10 | $29.58 | $49.44 | 8,100 |
| 2014-12-09 | $29.74 | $49.71 | 16,300 |
| 2014-12-08 | $30.08 | $50.28 | 12,300 |
| 2014-12-05 | $29.79 | $49.79 | 12,800 |
| 2014-12-04 | $30.10 | $50.31 | 25,800 |
| 2014-12-03 | $29.68 | $49.61 | 9,600 |
| 2014-12-02 | $29.77 | $49.76 | 7,600 |
| 2014-12-01 | $29.61 | $49.49 | 6,800 |
| 2014-11-28 | $29.33 | $49.03 | 8,300 |
| 2014-11-26 | $29.12 | $48.67 | 5,000 |
| 2014-11-25 | $29.10 | $48.64 | 12,700 |
| 2014-11-24 | $28.78 | $48.11 | 13,200 |
| 2014-11-21 | $28.08 | $46.94 | 27,400 |
| 2014-11-20 | $28.28 | $47.27 | 9,100 |
| 2014-11-19 | $28.30 | $47.30 | 7,900 |
| 2014-11-18 | $28.37 | $47.42 | 19,400 |
| 2014-11-17 | $27.98 | $46.77 | 8,400 |
| 2014-11-14 | $27.96 | $46.74 | 6,400 |
| 2014-11-13 | $27.92 | $46.67 | 4,700 |
| 2014-11-12 | $27.61 | $46.15 | 7,800 |
| 2014-11-11 | $27.92 | $46.67 | 5,100 |
| 2014-11-10 | $27.73 | $46.35 | 7,400 |
| 2014-11-07 | $27.36 | $45.73 | 18,700 |
| 2014-11-06 | $27.39 | $45.78 | 502,500 |
| 2014-11-05 | $27.15 | $45.38 | 113,600 |
| 2014-11-04 | $26.94 | $45.03 | 17,800 |
| 2014-11-03 | $27.00 | $45.13 | 218,300 |
| 2014-10-31 | $26.70 | $44.63 | 14,300 |
| 2014-10-30 | $26.49 | $44.28 | 14,900 |
| 2014-10-29 | $26.34 | $44.03 | 5,700 |
| 2014-10-28 | $26.21 | $43.81 | 5,200 |
| 2014-10-27 | $25.85 | $43.21 | 5,600 |
| 2014-10-24 | $25.75 | $43.04 | 4,600 |
| 2014-10-23 | $25.75 | $43.04 | 9,800 |
| 2014-10-22 | $25.36 | $42.39 | 8,000 |
| 2014-10-21 | $25.48 | $42.59 | 6,700 |
| 2014-10-20 | $25.03 | $41.84 | 10,700 |
| 2014-10-17 | $25.09 | $41.94 | 5,000 |
| 2014-10-16 | $24.40 | $40.78 | 12,600 |
| 2014-10-15 | $24.59 | $41.10 | 9,300 |
| 2014-10-14 | $24.87 | $41.57 | 10,400 |
| 2014-10-13 | $24.77 | $41.40 | 10,600 |
| 2014-10-10 | $25.19 | $42.11 | 8,700 |
| 2014-10-09 | $25.44 | $42.52 | 6,900 |
| 2014-10-08 | $26.40 | $44.13 | 8,500 |
| 2014-10-07 | $25.87 | $43.24 | 5,400 |
| 2014-10-06 | $26.43 | $44.18 | 11,600 |
| 2014-10-03 | $26.06 | $43.56 | 6,300 |
| 2014-10-02 | $26.22 | $43.83 | 3,700 |
| 2014-10-01 | $26.39 | $44.11 | 7,700 |
| 2014-09-30 | $26.60 | $44.46 | 5,100 |
| 2014-09-29 | $26.73 | $44.68 | 4,100 |
| 2014-09-26 | $26.56 | $44.40 | 3,600 |
| 2014-09-25 | $26.58 | $44.43 | 8,500 |
| 2014-09-24 | $26.70 | $44.63 | 5,700 |
| 2014-09-23 | $27.55 | $46.05 | 9,300 |
| 2014-09-22 | $27.93 | $46.69 | 6,700 |
| 2014-09-19 | $28.10 | $46.97 | 5,900 |
| 2014-09-18 | $28.10 | $46.97 | 6,600 |
| 2014-09-17 | $27.99 | $46.79 | 6,000 |
| 2014-09-16 | $27.95 | $46.72 | 15,600 |
| 2014-09-15 | $27.82 | $46.50 | 7,300 |
| 2014-09-12 | $27.52 | $46.00 | 13,500 |
| 2014-09-11 | $27.47 | $45.92 | 6,400 |
| 2014-09-10 | $27.44 | $45.87 | 6,300 |
| 2014-09-09 | $27.47 | $45.92 | 4,500 |
| 2014-09-08 | $27.49 | $45.95 | 4,200 |
| 2014-09-05 | $27.59 | $46.12 | 5,100 |
| 2014-09-04 | $27.42 | $45.83 | 5,100 |
| 2014-09-03 | $27.84 | $46.53 | 4,300 |
| 2014-09-02 | $27.61 | $46.15 | 3,400 |
| 2014-08-29 | $27.62 | $46.17 | 3,700 |
| 2014-08-28 | $27.86 | $46.57 | 14,400 |
| 2014-08-27 | $27.75 | $46.38 | 6,500 |
| 2014-08-26 | $27.64 | $46.20 | 24,000 |
| 2014-08-25 | $27.49 | $45.95 | 6,600 |
| 2014-08-22 | $27.64 | $46.20 | 3,400 |
| 2014-08-21 | $27.51 | $45.98 | 4,100 |
| 2014-08-20 | $27.40 | $45.80 | 2,800 |
| 2014-08-19 | $27.55 | $46.05 | 5,800 |
| 2014-08-18 | $27.21 | $45.48 | 3,900 |
| 2014-08-15 | $27.19 | $45.45 | 5,600 |
| 2014-08-14 | $27.09 | $45.28 | 4,500 |
| 2014-08-13 | $27.11 | $45.31 | 3,500 |
| 2014-08-12 | $27.02 | $45.16 | 24,700 |
| 2014-08-11 | $26.68 | $44.60 | 18,300 |
| 2014-08-08 | $26.66 | $44.56 | 5,800 |
| 2014-08-07 | $26.57 | $44.41 | 6,000 |
| 2014-08-06 | $26.91 | $44.98 | 4,700 |
| 2014-08-05 | $27.02 | $45.16 | 7,000 |
| 2014-08-04 | $27.46 | $45.90 | 5,300 |
| 2014-08-01 | $27.46 | $45.90 | 4,900 |
| 2014-07-31 | $27.46 | $45.90 | 15,400 |
| 2014-07-30 | $27.88 | $46.60 | 150,100 |
| 2014-07-29 | $28.22 | $47.17 | 8,000 |
| 2014-07-28 | $28.49 | $47.62 | 5,700 |
| 2014-07-25 | $28.49 | $47.62 | 4,500 |
| 2014-07-24 | $28.84 | $48.21 | 4,400 |
| 2014-07-23 | $28.49 | $47.62 | 5,200 |
| 2014-07-22 | $28.48 | $47.60 | 6,700 |
| 2014-07-21 | $28.47 | $47.59 | 7,400 |
| 2014-07-18 | $28.41 | $47.49 | 12,300 |
| 2014-07-17 | $28.33 | $47.35 | 27,000 |
| 2014-07-16 | $28.46 | $47.57 | 4,300 |
| 2014-07-15 | $28.32 | $47.34 | 4,200 |
| 2014-07-14 | $28.50 | $47.64 | 15,700 |
| 2014-07-11 | $28.05 | $46.89 | 23,900 |
| 2014-07-10 | $28.47 | $47.59 | 23,600 |
| 2014-07-09 | $29.11 | $48.66 | 9,300 |
| 2014-07-08 | $28.80 | $48.14 | 89,100 |
| 2014-07-07 | $29.17 | $48.76 | 46,900 |
| 2014-07-03 | $29.62 | $49.51 | 7,000 |
| 2014-07-02 | $29.29 | $48.96 | 122,900 |
| 2014-07-01 | $29.42 | $49.18 | 137,800 |
| 2014-06-30 | $29.64 | $49.54 | 7,200 |
| 2014-06-27 | $29.49 | $49.29 | 8,100 |
| 2014-06-26 | $29.64 | $49.54 | 14,500 |
| 2014-06-25 | $29.50 | $49.31 | 6,500 |
| 2014-06-24 | $29.67 | $49.59 | 7,100 |
| 2014-06-23 | $29.84 | $49.88 | 8,200 |
| 2014-06-20 | $30.25 | $50.56 | 7,000 |
| 2014-06-19 | $30.33 | $50.70 | 4,700 |
| 2014-06-18 | $30.11 | $50.33 | 9,600 |
| 2014-06-17 | $30.05 | $50.23 | 9,100 |
| 2014-06-16 | $29.79 | $49.79 | 6,000 |
| 2014-06-13 | $29.85 | $49.89 | 7,800 |
| 2014-06-12 | $29.97 | $50.10 | 11,900 |
| 2014-06-11 | $29.70 | $49.64 | 4,100 |
| 2014-06-10 | $29.90 | $49.98 | 7,400 |
| 2014-06-09 | $29.91 | $49.99 | 4,500 |
| 2014-06-06 | $29.79 | $49.79 | 7,800 |
| 2014-06-05 | $29.61 | $49.49 | 5,800 |
| 2014-06-04 | $29.58 | $49.44 | 7,600 |
| 2014-06-03 | $29.66 | $49.58 | 7,100 |
| 2014-06-02 | $29.94 | $50.04 | 4,600 |
| 2014-05-30 | $29.97 | $50.10 | 4,600 |
| 2014-05-29 | $29.87 | $49.93 | 16,500 |
| 2014-05-28 | $29.60 | $49.48 | 5,700 |
| 2014-05-27 | $29.36 | $49.08 | 6,900 |
| 2014-05-23 | $29.06 | $48.57 | 12,200 |
| 2014-05-22 | $28.96 | $48.41 | 15,900 |
| 2014-05-21 | $28.94 | $48.37 | 6,500 |
| 2014-05-20 | $28.57 | $47.75 | 12,800 |
| 2014-05-19 | $28.45 | $47.55 | 4,700 |
| 2014-05-16 | $28.27 | $47.25 | 3,500 |
| 2014-05-15 | $28.24 | $47.20 | 124,800 |
| 2014-05-14 | $28.30 | $47.30 | 60,400 |
| 2014-05-13 | $28.47 | $47.59 | 13,000 |
| 2014-05-12 | $28.07 | $46.92 | 7,200 |
| 2014-05-09 | $27.92 | $46.67 | 9,200 |
| 2014-05-08 | $27.90 | $46.64 | 4,400 |
| 2014-05-07 | $27.86 | $46.57 | 4,300 |
| 2014-05-06 | $27.79 | $46.45 | 6,800 |
| 2014-05-05 | $27.57 | $46.08 | 10,000 |
| 2014-05-02 | $27.66 | $46.23 | 7,100 |
| 2014-05-01 | $27.99 | $46.79 | 18,900 |
| 2014-04-30 | $27.91 | $46.65 | 5,300 |
| 2014-04-29 | $27.55 | $46.05 | 10,200 |
| 2014-04-28 | $27.38 | $45.77 | 92,700 |
| 2014-04-25 | $27.64 | $46.20 | 16,400 |
| 2014-04-24 | $28.82 | $46.56 | 13,200 |
| 2014-04-23 | $28.85 | $46.61 | 11,700 |
| 2014-04-22 | $29.14 | $47.08 | 115,800 |
| 2014-04-21 | $28.90 | $46.69 | 316,100 |
| 2014-04-17 | $28.74 | $46.43 | 79,500 |
| 2014-04-16 | $28.05 | $45.32 | 247,400 |
| 2014-04-15 | $27.41 | $44.28 | 4,800 |
| 2014-04-14 | $27.40 | $44.27 | 10,900 |
| 2014-04-11 | $27.59 | $44.57 | 13,300 |
| 2014-04-10 | $27.89 | $45.06 | 5,500 |
| 2014-04-09 | $28.05 | $45.32 | 240,600 |
| 2014-04-08 | $27.47 | $44.38 | 49,500 |
| 2014-04-07 | $27.88 | $45.04 | 5,800 |
| 2014-04-04 | $27.82 | $44.95 | 8,000 |
| 2014-04-03 | $27.89 | $45.06 | 7,300 |
| 2014-04-02 | $28.03 | $45.29 | 6,300 |
| 2014-04-01 | $28.31 | $45.74 | 9,700 |
| 2014-03-31 | $28.27 | $45.67 | 8,800 |
| 2014-03-28 | $27.98 | $45.20 | 5,300 |
| 2014-03-27 | $27.99 | $45.22 | 11,100 |
| 2014-03-26 | $27.66 | $44.69 | 11,900 |
| 2014-03-25 | $27.45 | $44.35 | 12,300 |
| 2014-03-24 | $27.50 | $44.43 | 11,600 |
| 2014-03-21 | $27.40 | $44.27 | 9,400 |
| 2014-03-20 | $27.58 | $44.56 | 7,600 |
| 2014-03-19 | $27.57 | $44.54 | 9,500 |
| 2014-03-18 | $27.99 | $45.22 | 4,700 |
| 2014-03-17 | $27.97 | $45.19 | 9,800 |
| 2014-03-14 | $27.49 | $44.41 | 6,600 |
| 2014-03-13 | $27.51 | $44.45 | 5,600 |
| 2014-03-12 | $28.03 | $45.29 | 7,800 |
| 2014-03-11 | $28.19 | $45.54 | 24,700 |
| 2014-03-10 | $28.30 | $45.72 | 20,200 |
| 2014-03-07 | $28.71 | $46.38 | 7,300 |
| 2014-03-06 | $28.62 | $46.24 | 13,300 |
| 2014-03-05 | $28.24 | $45.62 | 6,900 |
| 2014-03-04 | $28.37 | $45.83 | 4,500 |
| 2014-03-03 | $28.00 | $45.24 | 5,300 |
| 2014-02-28 | $28.81 | $46.55 | 6,300 |
| 2014-02-27 | $28.49 | $46.03 | 4,200 |
| 2014-02-26 | $28.18 | $45.53 | 13,200 |
| 2014-02-25 | $28.36 | $45.82 | 8,800 |
| 2014-02-24 | $28.16 | $45.50 | 9,100 |
| 2014-02-21 | $27.73 | $44.80 | 6,500 |
| 2014-02-20 | $27.48 | $44.40 | 150,500 |
| 2014-02-19 | $28.10 | $45.40 | 73,800 |
| 2014-02-18 | $29.63 | $47.87 | 6,600 |
| 2014-02-14 | $29.61 | $47.84 | 4,800 |
| 2014-02-13 | $29.33 | $47.39 | 12,500 |
| 2014-02-12 | $29.10 | $47.01 | 68,600 |
| 2014-02-11 | $29.01 | $46.87 | 154,200 |
| 2014-02-10 | $28.65 | $46.29 | 10,200 |
| 2014-02-07 | $28.63 | $46.25 | 7,800 |
| 2014-02-06 | $28.42 | $45.92 | 6,600 |
| 2014-02-05 | $27.98 | $45.20 | 5,600 |
| 2014-02-04 | $27.69 | $44.74 | 3,600 |
| 2014-02-03 | $27.68 | $44.72 | 7,100 |
| 2014-01-31 | $27.48 | $44.40 | 5,500 |
| 2014-01-30 | $27.77 | $44.87 | 7,000 |
| 2014-01-29 | $27.93 | $45.12 | 7,100 |
| 2014-01-28 | $28.39 | $45.87 | 10,400 |
| 2014-01-27 | $28.44 | $45.95 | 10,700 |
| 2014-01-24 | $28.61 | $46.22 | 11,200 |
| 2014-01-23 | $29.16 | $47.11 | 5,800 |
| 2014-01-22 | $29.33 | $47.39 | 12,800 |
| 2014-01-21 | $29.64 | $47.89 | 9,600 |
| 2014-01-17 | $29.73 | $48.03 | 10,400 |
| 2014-01-16 | $29.89 | $48.29 | 14,500 |
| 2014-01-15 | $29.92 | $48.34 | 3,800 |
| 2014-01-14 | $29.63 | $47.87 | 16,800 |
| 2014-01-13 | $29.05 | $46.93 | 41,200 |
| 2014-01-10 | $28.94 | $46.76 | 3,800 |
| 2014-01-09 | $28.60 | $46.21 | 8,500 |
| 2014-01-08 | $27.97 | $45.19 | 11,300 |
| 2014-01-07 | $28.19 | $45.54 | 6,400 |
| 2014-01-06 | $28.10 | $45.40 | 12,600 |
| 2014-01-03 | $28.04 | $45.30 | 10,700 |
| 2014-01-02 | $28.29 | $45.71 | 11,000 |