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
- 2006-03-06 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 | $22.03 | $27.42 | 13,000 |
| 2014-12-30 | $22.34 | $27.82 | 16,400 |
| 2014-12-29 | $22.52 | $28.03 | 13,800 |
| 2014-12-26 | $22.75 | $28.31 | 11,600 |
| 2014-12-24 | $22.65 | $28.19 | 21,800 |
| 2014-12-23 | $22.68 | $28.23 | 10,800 |
| 2014-12-22 | $22.41 | $27.89 | 8,000 |
| 2014-12-19 | $22.45 | $27.95 | 100,600 |
| 2014-12-18 | $21.84 | $27.19 | 93,000 |
| 2014-12-17 | $20.91 | $26.03 | 77,600 |
| 2014-12-16 | $20.58 | $25.63 | 98,400 |
| 2014-12-15 | $20.25 | $25.21 | 25,800 |
| 2014-12-12 | $20.77 | $25.86 | 21,800 |
| 2014-12-11 | $20.91 | $26.02 | 21,800 |
| 2014-12-10 | $21.82 | $27.16 | 25,400 |
| 2014-12-09 | $21.36 | $26.58 | 45,200 |
| 2014-12-08 | $21.30 | $26.51 | 28,000 |
| 2014-12-05 | $21.76 | $27.09 | 19,200 |
| 2014-12-04 | $21.86 | $27.21 | 12,000 |
| 2014-12-03 | $22.06 | $27.46 | 8,600 |
| 2014-12-02 | $21.94 | $27.31 | 18,200 |
| 2014-12-01 | $21.80 | $27.13 | 26,800 |
| 2014-11-28 | $21.24 | $26.44 | 15,600 |
| 2014-11-26 | $23.02 | $28.66 | 9,600 |
| 2014-11-25 | $23.29 | $28.99 | 8,600 |
| 2014-11-24 | $23.48 | $29.22 | 16,200 |
| 2014-11-21 | $23.51 | $29.27 | 16,800 |
| 2014-11-20 | $23.78 | $29.60 | 7,800 |
| 2014-11-19 | $23.75 | $29.57 | 12,400 |
| 2014-11-18 | $24.06 | $29.95 | 24,600 |
| 2014-11-17 | $23.42 | $29.15 | 9,200 |
| 2014-11-14 | $23.25 | $28.95 | 8,200 |
| 2014-11-13 | $23.31 | $29.02 | 9,400 |
| 2014-11-12 | $23.15 | $28.82 | 15,400 |
| 2014-11-11 | $23.26 | $28.96 | 25,000 |
| 2014-11-10 | $23.17 | $28.85 | 18,600 |
| 2014-11-07 | $23.25 | $28.94 | 12,200 |
| 2014-11-06 | $22.95 | $28.57 | 6,200 |
| 2014-11-05 | $22.75 | $28.33 | 20,600 |
| 2014-11-04 | $22.22 | $27.65 | 8,200 |
| 2014-11-03 | $22.49 | $27.99 | 19,400 |
| 2014-10-31 | $22.97 | $28.59 | 22,400 |
| 2014-10-30 | $23.13 | $28.79 | 15,400 |
| 2014-10-29 | $22.70 | $28.25 | 24,600 |
| 2014-10-28 | $23.15 | $28.82 | 20,000 |
| 2014-10-27 | $22.71 | $28.27 | 22,800 |
| 2014-10-24 | $22.89 | $28.49 | 18,000 |
| 2014-10-23 | $23.02 | $28.66 | 19,600 |
| 2014-10-22 | $23.15 | $28.81 | 247,000 |
| 2014-10-21 | $23.66 | $29.45 | 17,800 |
| 2014-10-20 | $23.17 | $28.84 | 14,200 |
| 2014-10-17 | $23.10 | $28.76 | 18,000 |
| 2014-10-16 | $22.58 | $28.12 | 32,400 |
| 2014-10-15 | $22.65 | $28.20 | 38,000 |
| 2014-10-14 | $22.73 | $28.29 | 14,200 |
| 2014-10-13 | $23.06 | $28.71 | 28,000 |
| 2014-10-10 | $22.68 | $28.24 | 44,600 |
| 2014-10-09 | $23.05 | $28.69 | 62,400 |
| 2014-10-08 | $23.81 | $29.64 | 173,800 |
| 2014-10-07 | $23.33 | $29.04 | 347,000 |
| 2014-10-06 | $24.24 | $30.17 | 22,600 |
| 2014-10-03 | $23.95 | $29.81 | 31,800 |
| 2014-10-02 | $24.06 | $29.95 | 19,600 |
| 2014-10-01 | $24.68 | $30.73 | 17,800 |
| 2014-09-30 | $25.12 | $31.27 | 14,400 |
| 2014-09-29 | $24.75 | $30.82 | 12,400 |
| 2014-09-26 | $24.64 | $30.67 | 11,600 |
| 2014-09-25 | $24.83 | $30.91 | 18,400 |
| 2014-09-24 | $25.11 | $31.25 | 35,800 |
| 2014-09-23 | $25.81 | $32.13 | 29,800 |
| 2014-09-22 | $24.61 | $30.63 | 7,800 |
| 2014-09-19 | $24.47 | $30.46 | 7,800 |
| 2014-09-18 | $24.67 | $30.71 | 7,600 |
| 2014-09-17 | $24.33 | $30.28 | 12,400 |
| 2014-09-16 | $24.19 | $30.11 | 21,200 |
| 2014-09-15 | $23.84 | $29.68 | 14,200 |
| 2014-09-12 | $24.06 | $29.95 | 54,000 |
| 2014-09-11 | $24.04 | $29.92 | 186,200 |
| 2014-09-10 | $24.03 | $29.91 | 94,600 |
| 2014-09-09 | $24.35 | $30.31 | 16,200 |
| 2014-09-08 | $24.43 | $30.41 | 11,200 |
| 2014-09-05 | $24.68 | $30.73 | 10,600 |
| 2014-09-04 | $24.75 | $30.82 | 15,200 |
| 2014-09-03 | $24.91 | $31.01 | 12,200 |
| 2014-09-02 | $24.84 | $30.92 | 9,200 |
| 2014-08-29 | $25.21 | $31.38 | 13,600 |
| 2014-08-28 | $25.22 | $31.39 | 22,600 |
| 2014-08-27 | $25.76 | $32.07 | 50,400 |
| 2014-08-26 | $25.60 | $31.87 | 15,000 |
| 2014-08-25 | $25.10 | $31.25 | 10,600 |
| 2014-08-22 | $24.87 | $30.96 | 11,600 |
| 2014-08-21 | $25.13 | $31.28 | 11,600 |
| 2014-08-20 | $24.58 | $30.60 | 13,800 |
| 2014-08-19 | $24.66 | $30.69 | 10,800 |
| 2014-08-18 | $24.50 | $30.51 | 17,800 |
| 2014-08-15 | $24.15 | $30.06 | 17,600 |
| 2014-08-14 | $24.16 | $30.08 | 10,800 |
| 2014-08-13 | $23.85 | $29.69 | 28,800 |
| 2014-08-12 | $23.60 | $29.38 | 9,000 |
| 2014-08-11 | $23.73 | $29.54 | 22,800 |
| 2014-08-08 | $22.82 | $28.40 | 37,000 |
| 2014-08-07 | $23.07 | $28.71 | 16,600 |
| 2014-08-06 | $23.00 | $28.64 | 21,200 |
| 2014-08-05 | $23.30 | $29.00 | 11,600 |
| 2014-08-04 | $23.32 | $29.02 | 28,200 |
| 2014-08-01 | $23.07 | $28.71 | 26,800 |
| 2014-07-31 | $22.87 | $28.46 | 21,600 |
| 2014-07-30 | $23.38 | $29.11 | 24,200 |
| 2014-07-29 | $23.46 | $29.20 | 24,200 |
| 2014-07-28 | $23.55 | $29.32 | 20,600 |
| 2014-07-25 | $24.01 | $29.90 | 8,600 |
| 2014-07-24 | $23.91 | $29.77 | 11,400 |
| 2014-07-23 | $23.88 | $29.72 | 28,600 |
| 2014-07-22 | $23.83 | $29.67 | 16,600 |
| 2014-07-21 | $23.78 | $29.60 | 34,800 |
| 2014-07-18 | $23.25 | $28.94 | 32,600 |
| 2014-07-17 | $23.63 | $29.41 | 29,800 |
| 2014-07-16 | $24.00 | $29.88 | 11,600 |
| 2014-07-15 | $23.88 | $29.72 | 23,000 |
| 2014-07-14 | $24.28 | $30.22 | 26,200 |
| 2014-07-11 | $23.96 | $29.82 | 23,400 |
| 2014-07-10 | $23.95 | $29.81 | 87,800 |
| 2014-07-09 | $25.03 | $31.15 | 13,800 |
| 2014-07-08 | $24.73 | $30.78 | 36,800 |
| 2014-07-07 | $25.11 | $31.25 | 33,200 |
| 2014-07-03 | $24.81 | $30.89 | 10,800 |
| 2014-07-02 | $24.43 | $30.42 | 20,200 |
| 2014-07-01 | $25.09 | $31.23 | 21,800 |
| 2014-06-30 | $25.03 | $31.15 | 20,000 |
| 2014-06-27 | $25.08 | $31.22 | 7,400 |
| 2014-06-26 | $24.89 | $30.98 | 35,400 |
| 2014-06-25 | $24.97 | $31.08 | 20,400 |
| 2014-06-24 | $25.04 | $31.17 | 12,000 |
| 2014-06-23 | $25.10 | $31.25 | 15,600 |
| 2014-06-20 | $24.90 | $31.00 | 5,000 |
| 2014-06-19 | $25.24 | $31.42 | 18,400 |
| 2014-06-18 | $25.67 | $31.96 | 54,000 |
| 2014-06-17 | $24.60 | $30.62 | 21,400 |
| 2014-06-16 | $24.97 | $31.08 | 8,600 |
| 2014-06-13 | $25.13 | $31.28 | 27,400 |
| 2014-06-12 | $24.88 | $30.97 | 50,200 |
| 2014-06-11 | $25.01 | $31.13 | 13,800 |
| 2014-06-10 | $24.94 | $31.05 | 12,000 |
| 2014-06-09 | $24.46 | $30.45 | 25,400 |
| 2014-06-06 | $24.49 | $30.48 | 44,000 |
| 2014-06-05 | $23.46 | $29.20 | 14,400 |
| 2014-06-04 | $23.37 | $29.09 | 13,400 |
| 2014-06-03 | $23.34 | $29.06 | 18,400 |
| 2014-06-02 | $23.19 | $28.87 | 10,400 |
| 2014-05-30 | $22.87 | $28.46 | 13,200 |
| 2014-05-29 | $23.00 | $28.63 | 21,800 |
| 2014-05-28 | $22.93 | $28.55 | 13,200 |
| 2014-05-27 | $23.28 | $28.97 | 18,000 |
| 2014-05-23 | $23.36 | $29.07 | 144,800 |
| 2014-05-22 | $23.42 | $29.16 | 21,600 |
| 2014-05-21 | $23.23 | $28.91 | 791,800 |
| 2014-05-20 | $23.49 | $29.24 | 23,800 |
| 2014-05-19 | $23.83 | $29.66 | 31,400 |
| 2014-05-16 | $23.70 | $29.50 | 33,000 |
| 2014-05-15 | $23.17 | $28.85 | 14,600 |
| 2014-05-14 | $23.21 | $28.89 | 24,600 |
| 2014-05-13 | $23.55 | $29.31 | 11,800 |
| 2014-05-12 | $23.62 | $29.40 | 17,200 |
| 2014-05-09 | $23.20 | $28.88 | 16,000 |
| 2014-05-08 | $23.33 | $29.04 | 14,600 |
| 2014-05-07 | $22.92 | $28.53 | 13,200 |
| 2014-05-06 | $22.73 | $28.29 | 20,400 |
| 2014-05-05 | $23.48 | $28.19 | 21,200 |
| 2014-05-02 | $23.61 | $28.36 | 35,800 |
| 2014-05-01 | $23.59 | $28.34 | 13,200 |
| 2014-04-30 | $23.50 | $28.22 | 20,600 |
| 2014-04-29 | $22.26 | $26.73 | 22,000 |
| 2014-04-28 | $22.66 | $27.21 | 23,600 |
| 2014-04-25 | $22.60 | $27.14 | 23,000 |
| 2014-04-24 | $22.58 | $27.12 | 17,000 |
| 2014-04-23 | $22.59 | $27.13 | 8,600 |
| 2014-04-22 | $22.79 | $27.36 | 8,400 |
| 2014-04-21 | $22.78 | $27.35 | 11,400 |
| 2014-04-17 | $22.80 | $27.38 | 14,400 |
| 2014-04-16 | $22.97 | $27.58 | 17,200 |
| 2014-04-15 | $22.27 | $26.75 | 9,800 |
| 2014-04-14 | $22.03 | $26.45 | 13,600 |
| 2014-04-11 | $21.50 | $25.82 | 12,000 |
| 2014-04-10 | $21.90 | $26.30 | 27,800 |
| 2014-04-09 | $22.14 | $26.59 | 18,000 |
| 2014-04-08 | $21.75 | $26.12 | 9,800 |
| 2014-04-07 | $21.48 | $25.79 | 8,800 |
| 2014-04-04 | $21.58 | $25.92 | 20,000 |
| 2014-04-03 | $21.73 | $26.09 | 8,600 |
| 2014-04-02 | $21.86 | $26.25 | 18,000 |
| 2014-04-01 | $22.11 | $26.55 | 11,800 |
| 2014-03-31 | $22.15 | $26.60 | 41,400 |
| 2014-03-28 | $21.83 | $26.22 | 21,800 |
| 2014-03-27 | $21.61 | $25.95 | 19,200 |
| 2014-03-26 | $21.49 | $25.81 | 23,200 |
| 2014-03-25 | $21.32 | $25.60 | 18,000 |
| 2014-03-24 | $21.15 | $25.40 | 24,000 |
| 2014-03-21 | $20.79 | $24.96 | 15,000 |
| 2014-03-20 | $20.78 | $24.95 | 17,400 |
| 2014-03-19 | $20.67 | $24.83 | 45,000 |
| 2014-03-18 | $20.72 | $24.88 | 28,200 |
| 2014-03-17 | $20.54 | $24.67 | 16,800 |
| 2014-03-14 | $20.37 | $24.46 | 49,000 |
| 2014-03-13 | $20.23 | $24.29 | 44,400 |
| 2014-03-12 | $20.78 | $24.96 | 56,000 |
| 2014-03-11 | $21.16 | $25.41 | 20,200 |
| 2014-03-10 | $21.35 | $25.64 | 193,800 |
| 2014-03-07 | $21.44 | $25.75 | 183,800 |
| 2014-03-06 | $21.45 | $25.76 | 232,600 |
| 2014-03-05 | $20.93 | $25.14 | 30,600 |
| 2014-03-04 | $20.86 | $25.05 | 34,800 |
| 2014-03-03 | $20.80 | $24.98 | 28,600 |
| 2014-02-28 | $20.24 | $24.30 | 28,800 |
| 2014-02-27 | $20.09 | $24.13 | 12,400 |
| 2014-02-26 | $20.10 | $24.14 | 18,200 |
| 2014-02-25 | $20.24 | $24.30 | 22,200 |
| 2014-02-24 | $20.63 | $24.77 | 11,000 |
| 2014-02-21 | $20.33 | $24.41 | 12,000 |
| 2014-02-20 | $20.18 | $24.24 | 31,800 |
| 2014-02-19 | $19.83 | $23.82 | 50,200 |
| 2014-02-18 | $20.00 | $24.02 | 27,000 |
| 2014-02-14 | $20.25 | $24.32 | 14,600 |
| 2014-02-13 | $20.11 | $24.15 | 50,600 |
| 2014-02-12 | $20.51 | $24.63 | 52,600 |
| 2014-02-11 | $22.02 | $26.45 | 14,600 |
| 2014-02-10 | $21.47 | $25.79 | 16,800 |
| 2014-02-07 | $21.22 | $25.49 | 21,200 |
| 2014-02-06 | $21.05 | $25.28 | 18,800 |
| 2014-02-05 | $20.45 | $24.55 | 26,000 |
| 2014-02-04 | $20.42 | $24.52 | 14,000 |
| 2014-02-03 | $20.43 | $24.54 | 36,400 |
| 2014-01-31 | $20.65 | $24.79 | 18,200 |
| 2014-01-30 | $20.67 | $24.82 | 22,800 |
| 2014-01-29 | $20.75 | $24.92 | 16,800 |
| 2014-01-28 | $21.42 | $25.73 | 34,800 |
| 2014-01-27 | $21.33 | $25.61 | 17,600 |
| 2014-01-24 | $21.50 | $25.83 | 30,200 |
| 2014-01-23 | $22.23 | $26.70 | 9,800 |
| 2014-01-22 | $21.75 | $26.12 | 13,200 |
| 2014-01-21 | $21.69 | $26.05 | 21,600 |
| 2014-01-17 | $21.55 | $25.88 | 18,400 |
| 2014-01-16 | $21.45 | $25.76 | 15,400 |
| 2014-01-15 | $21.17 | $25.43 | 98,600 |
| 2014-01-14 | $21.41 | $25.71 | 32,400 |
| 2014-01-13 | $21.33 | $25.62 | 27,000 |
| 2014-01-10 | $21.60 | $25.94 | 16,000 |
| 2014-01-09 | $21.24 | $25.50 | 10,800 |
| 2014-01-08 | $20.89 | $25.08 | 19,200 |
| 2014-01-07 | $20.91 | $25.11 | 24,800 |
| 2014-01-06 | $21.08 | $25.31 | 10,800 |
| 2014-01-03 | $21.39 | $25.69 | 9,600 |
| 2014-01-02 | $21.00 | $25.21 | 25,800 |