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
- 2001-04-06 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 | $20.30 | $31.32 | 885,075 |
| 2014-12-30 | $20.54 | $31.69 | 654,480 |
| 2014-12-29 | $20.69 | $31.92 | 974,478 |
| 2014-12-26 | $20.81 | $32.10 | 750,136 |
| 2014-12-24 | $20.73 | $31.98 | 418,050 |
| 2014-12-23 | $20.70 | $31.94 | 1,169,020 |
| 2014-12-22 | $20.57 | $31.73 | 1,079,512 |
| 2014-12-19 | $20.55 | $31.70 | 3,125,583 |
| 2014-12-18 | $20.36 | $31.42 | 5,259,078 |
| 2014-12-17 | $20.01 | $30.87 | 3,171,640 |
| 2014-12-16 | $19.89 | $30.70 | 2,228,109 |
| 2014-12-15 | $19.67 | $30.35 | 2,323,035 |
| 2014-12-12 | $19.88 | $30.68 | 2,090,981 |
| 2014-12-11 | $20.23 | $31.21 | 1,753,061 |
| 2014-12-10 | $20.35 | $31.39 | 1,721,801 |
| 2014-12-09 | $20.74 | $32.00 | 1,768,587 |
| 2014-12-08 | $20.69 | $31.92 | 1,741,807 |
| 2014-12-05 | $20.86 | $32.19 | 1,783,904 |
| 2014-12-04 | $21.14 | $32.62 | 1,663,136 |
| 2014-12-03 | $21.21 | $32.72 | 2,245,718 |
| 2014-12-02 | $21.08 | $32.53 | 1,927,075 |
| 2014-12-01 | $21.25 | $32.78 | 1,713,569 |
| 2014-11-28 | $21.52 | $33.20 | 732,839 |
| 2014-11-26 | $21.97 | $33.89 | 637,287 |
| 2014-11-25 | $22.09 | $34.09 | 790,044 |
| 2014-11-24 | $22.02 | $33.98 | 1,172,563 |
| 2014-11-21 | $21.84 | $33.70 | 1,491,519 |
| 2014-11-20 | $21.68 | $33.45 | 1,201,530 |
| 2014-11-19 | $21.68 | $33.45 | 1,224,871 |
| 2014-11-18 | $21.72 | $33.51 | 1,616,038 |
| 2014-11-17 | $21.38 | $32.99 | 863,610 |
| 2014-11-14 | $21.41 | $33.03 | 1,525,488 |
| 2014-11-13 | $21.18 | $32.68 | 2,939,169 |
| 2014-11-12 | $21.38 | $32.99 | 1,085,660 |
| 2014-11-11 | $21.50 | $33.17 | 1,043,146 |
| 2014-11-10 | $21.49 | $33.15 | 1,257,277 |
| 2014-11-07 | $21.26 | $32.80 | 1,372,106 |
| 2014-11-06 | $21.30 | $32.86 | 1,770,358 |
| 2014-11-05 | $21.22 | $32.74 | 2,785,891 |
| 2014-11-04 | $20.81 | $32.10 | 1,142,032 |
| 2014-11-03 | $20.93 | $32.29 | 824,326 |
| 2014-10-31 | $21.06 | $32.49 | 677,925 |
| 2014-10-30 | $20.85 | $32.18 | 1,399,198 |
| 2014-10-29 | $20.70 | $31.94 | 1,607,389 |
| 2014-10-28 | $20.89 | $32.24 | 1,286,245 |
| 2014-10-27 | $20.39 | $31.47 | 984,794 |
| 2014-10-24 | $20.57 | $31.73 | 1,664,699 |
| 2014-10-23 | $20.53 | $31.67 | 1,975,215 |
| 2014-10-22 | $20.24 | $31.23 | 4,110,377 |
| 2014-10-21 | $20.12 | $31.05 | 1,995,951 |
| 2014-10-20 | $19.81 | $30.56 | 2,122,554 |
| 2014-10-17 | $19.62 | $30.27 | 1,738,785 |
| 2014-10-16 | $19.55 | $30.16 | 2,428,798 |
| 2014-10-15 | $19.64 | $30.31 | 2,770,678 |
| 2014-10-14 | $19.71 | $30.41 | 2,125,367 |
| 2014-10-13 | $19.59 | $30.22 | 2,597,081 |
| 2014-10-10 | $19.58 | $30.21 | 2,329,078 |
| 2014-10-09 | $20.05 | $30.93 | 3,675,238 |
| 2014-10-08 | $20.75 | $32.01 | 6,160,512 |
| 2014-10-07 | $20.63 | $31.84 | 3,444,539 |
| 2014-10-06 | $21.07 | $32.50 | 3,973,042 |
| 2014-10-03 | $20.76 | $32.03 | 2,050,448 |
| 2014-10-02 | $21.03 | $32.44 | 1,832,253 |
| 2014-10-01 | $21.23 | $32.75 | 1,863,096 |
| 2014-09-30 | $21.51 | $33.18 | 1,948,332 |
| 2014-09-29 | $21.61 | $33.35 | 1,135,259 |
| 2014-09-26 | $21.78 | $33.60 | 1,331,259 |
| 2014-09-25 | $21.65 | $33.40 | 2,252,491 |
| 2014-09-24 | $21.88 | $33.76 | 1,351,474 |
| 2014-09-23 | $22.04 | $34.01 | 4,464,970 |
| 2014-09-22 | $22.08 | $34.07 | 2,068,474 |
| 2014-09-19 | $22.07 | $34.06 | 1,416,078 |
| 2014-09-18 | $22.15 | $34.17 | 1,179,648 |
| 2014-09-17 | $22.09 | $34.09 | 3,139,546 |
| 2014-09-16 | $22.16 | $34.19 | 2,102,652 |
| 2014-09-15 | $21.88 | $33.76 | 1,199,238 |
| 2014-09-12 | $21.97 | $33.89 | 1,002,612 |
| 2014-09-11 | $22.00 | $33.94 | 2,946,984 |
| 2014-09-10 | $22.07 | $34.06 | 1,856,844 |
| 2014-09-09 | $22.15 | $34.17 | 1,437,335 |
| 2014-09-08 | $21.99 | $33.92 | 1,370,438 |
| 2014-09-05 | $22.17 | $34.20 | 714,708 |
| 2014-09-04 | $22.18 | $34.22 | 1,272,074 |
| 2014-09-03 | $22.38 | $34.53 | 1,936,557 |
| 2014-09-02 | $22.04 | $34.01 | 2,633,447 |
| 2014-08-29 | $21.85 | $33.72 | 762,848 |
| 2014-08-28 | $21.89 | $33.78 | 585,917 |
| 2014-08-27 | $21.96 | $33.88 | 855,586 |
| 2014-08-26 | $22.04 | $34.01 | 1,324,799 |
| 2014-08-25 | $21.95 | $33.86 | 1,193,819 |
| 2014-08-22 | $21.81 | $33.66 | 2,767,552 |
| 2014-08-21 | $21.98 | $33.91 | 1,379,712 |
| 2014-08-20 | $21.77 | $33.58 | 1,364,916 |
| 2014-08-19 | $21.87 | $33.75 | 1,538,721 |
| 2014-08-18 | $21.70 | $33.48 | 1,020,952 |
| 2014-08-15 | $21.71 | $33.49 | 1,298,332 |
| 2014-08-14 | $21.74 | $33.54 | 702,621 |
| 2014-08-13 | $21.61 | $33.35 | 1,167,769 |
| 2014-08-12 | $21.55 | $33.24 | 717,625 |
| 2014-08-11 | $21.62 | $33.36 | 797,130 |
| 2014-08-08 | $21.56 | $33.27 | 1,174,230 |
| 2014-08-07 | $21.37 | $32.98 | 1,393,675 |
| 2014-08-06 | $21.63 | $33.38 | 1,019,389 |
| 2014-08-05 | $21.63 | $33.38 | 1,700,440 |
| 2014-08-04 | $21.91 | $33.80 | 1,240,709 |
| 2014-08-01 | $21.91 | $33.80 | 1,397,009 |
| 2014-07-31 | $22.07 | $34.06 | 1,450,568 |
| 2014-07-30 | $22.52 | $34.75 | 2,280,313 |
| 2014-07-29 | $22.62 | $34.90 | 1,997,306 |
| 2014-07-28 | $23.03 | $35.54 | 1,660,427 |
| 2014-07-25 | $22.88 | $35.30 | 1,381,067 |
| 2014-07-24 | $23.04 | $35.55 | 2,322,618 |
| 2014-07-23 | $22.83 | $35.23 | 4,638,567 |
| 2014-07-22 | $22.49 | $34.69 | 7,133,428 |
| 2014-07-21 | $21.88 | $33.76 | 2,019,709 |
| 2014-07-18 | $21.87 | $33.75 | 1,341,575 |
| 2014-07-17 | $21.87 | $33.75 | 2,383,888 |
| 2014-07-16 | $22.02 | $33.97 | 1,127,652 |
| 2014-07-15 | $21.85 | $33.72 | 1,043,146 |
| 2014-07-14 | $21.95 | $33.86 | 1,308,544 |
| 2014-07-11 | $21.87 | $33.75 | 900,184 |
| 2014-07-10 | $21.87 | $33.75 | 2,092,649 |
| 2014-07-09 | $22.09 | $34.09 | 1,750,143 |
| 2014-07-08 | $21.93 | $33.83 | 1,895,190 |
| 2014-07-07 | $22.01 | $33.95 | 2,406,395 |
| 2014-07-03 | $22.09 | $34.09 | 2,186,116 |
| 2014-07-02 | $22.01 | $33.95 | 1,706,171 |
| 2014-07-01 | $22.08 | $34.07 | 1,115,148 |
| 2014-06-30 | $22.09 | $34.09 | 1,133,383 |
| 2014-06-27 | $22.02 | $33.98 | 1,351,787 |
| 2014-06-26 | $21.88 | $33.76 | 1,210,804 |
| 2014-06-25 | $21.92 | $33.82 | 1,589,571 |
| 2014-06-24 | $22.02 | $33.97 | 1,575,504 |
| 2014-06-23 | $22.15 | $34.17 | 1,042,208 |
| 2014-06-20 | $22.28 | $34.38 | 1,568,835 |
| 2014-06-19 | $22.34 | $34.47 | 884,658 |
| 2014-06-18 | $22.41 | $34.57 | 1,041,896 |
| 2014-06-17 | $22.33 | $34.46 | 941,343 |
| 2014-06-16 | $22.33 | $34.46 | 1,355,955 |
| 2014-06-13 | $22.33 | $34.46 | 2,593,746 |
| 2014-06-12 | $22.36 | $34.50 | 2,752,547 |
| 2014-06-11 | $22.44 | $34.62 | 1,316,359 |
| 2014-06-10 | $22.77 | $35.14 | 1,397,114 |
| 2014-06-09 | $22.74 | $35.08 | 1,675,328 |
| 2014-06-06 | $22.81 | $35.20 | 1,049,607 |
| 2014-06-05 | $22.66 | $34.96 | 1,798,388 |
| 2014-06-04 | $22.47 | $34.66 | 1,201,843 |
| 2014-06-03 | $22.53 | $34.77 | 3,848,419 |
| 2014-06-02 | $22.53 | $34.77 | 2,814,025 |
| 2014-05-30 | $22.78 | $35.15 | 1,466,719 |
| 2014-05-29 | $22.81 | $35.20 | 776,082 |
| 2014-05-28 | $22.79 | $35.17 | 976,354 |
| 2014-05-27 | $22.91 | $35.34 | 1,918,530 |
| 2014-05-23 | $22.89 | $35.31 | 5,202,081 |
| 2014-05-22 | $22.67 | $34.97 | 1,393,154 |
| 2014-05-21 | $22.67 | $34.97 | 1,546,641 |
| 2014-05-20 | $22.63 | $34.92 | 2,664,394 |
| 2014-05-19 | $22.65 | $34.94 | 912,688 |
| 2014-05-16 | $22.63 | $34.92 | 1,470,991 |
| 2014-05-15 | $22.62 | $34.90 | 2,777,555 |
| 2014-05-14 | $22.77 | $35.14 | 1,875,079 |
| 2014-05-13 | $22.64 | $34.93 | 2,722,329 |
| 2014-05-12 | $22.85 | $35.26 | 2,979,599 |
| 2014-05-09 | $22.32 | $34.44 | 2,386,701 |
| 2014-05-08 | $22.22 | $34.28 | 5,027,233 |
| 2014-05-07 | $22.40 | $34.56 | 4,025,142 |
| 2014-05-06 | $22.40 | $34.56 | 4,198,218 |
| 2014-05-05 | $22.43 | $34.60 | 3,523,419 |
| 2014-05-02 | $23.17 | $34.58 | 5,925,958 |
| 2014-05-01 | $22.98 | $34.30 | 3,891,974 |
| 2014-04-30 | $22.96 | $34.27 | 3,151,737 |
| 2014-04-29 | $23.15 | $34.56 | 7,131,135 |
| 2014-04-28 | $25.20 | $37.62 | 5,145,188 |
| 2014-04-25 | $24.95 | $37.25 | 926,651 |
| 2014-04-24 | $24.99 | $37.31 | 1,039,395 |
| 2014-04-23 | $24.91 | $37.19 | 1,353,766 |
| 2014-04-22 | $24.97 | $37.28 | 1,509,233 |
| 2014-04-21 | $24.87 | $37.12 | 1,007,822 |
| 2014-04-17 | $24.86 | $37.11 | 1,685,435 |
| 2014-04-16 | $24.60 | $36.72 | 1,633,335 |
| 2014-04-15 | $24.46 | $36.52 | 1,878,934 |
| 2014-04-14 | $24.49 | $36.56 | 1,379,191 |
| 2014-04-11 | $24.48 | $36.55 | 1,755,353 |
| 2014-04-10 | $24.55 | $36.65 | 1,955,626 |
| 2014-04-09 | $25.09 | $37.45 | 1,065,862 |
| 2014-04-08 | $24.87 | $37.12 | 2,014,915 |
| 2014-04-07 | $24.69 | $36.86 | 2,070,975 |
| 2014-04-04 | $24.80 | $37.02 | 1,139,740 |
| 2014-04-03 | $24.93 | $37.22 | 798,589 |
| 2014-04-02 | $25.03 | $37.36 | 1,139,740 |
| 2014-04-01 | $25.02 | $37.35 | 1,641,984 |
| 2014-03-31 | $24.75 | $36.95 | 1,143,491 |
| 2014-03-28 | $24.55 | $36.65 | 1,278,847 |
| 2014-03-27 | $24.18 | $36.10 | 2,652,411 |
| 2014-03-26 | $24.09 | $35.96 | 1,611,140 |
| 2014-03-25 | $24.06 | $35.92 | 3,086,717 |
| 2014-03-24 | $23.91 | $35.69 | 1,331,572 |
| 2014-03-21 | $23.98 | $35.80 | 1,292,914 |
| 2014-03-20 | $24.05 | $35.90 | 891,639 |
| 2014-03-19 | $23.96 | $35.77 | 1,567,376 |
| 2014-03-18 | $24.27 | $36.23 | 1,139,010 |
| 2014-03-17 | $23.96 | $35.77 | 1,551,017 |
| 2014-03-14 | $23.62 | $35.26 | 1,653,654 |
| 2014-03-13 | $23.82 | $35.56 | 1,319,068 |
| 2014-03-12 | $24.42 | $36.46 | 2,805,793 |
| 2014-03-11 | $24.17 | $36.09 | 1,749,726 |
| 2014-03-10 | $24.32 | $36.30 | 1,991,158 |
| 2014-03-07 | $24.48 | $36.55 | 2,492,672 |
| 2014-03-06 | $24.88 | $37.15 | 882,782 |
| 2014-03-05 | $24.70 | $36.88 | 1,111,918 |
| 2014-03-04 | $24.45 | $36.50 | 1,673,660 |
| 2014-03-03 | $23.94 | $35.75 | 1,519,653 |
| 2014-02-28 | $24.45 | $36.50 | 1,366,896 |
| 2014-02-27 | $24.31 | $36.29 | 1,728,157 |
| 2014-02-26 | $24.24 | $36.19 | 2,534,665 |
| 2014-02-25 | $24.21 | $36.15 | 2,815,588 |
| 2014-02-24 | $24.09 | $35.96 | 2,226,025 |
| 2014-02-21 | $24.02 | $35.86 | 1,224,246 |
| 2014-02-20 | $24.03 | $35.87 | 3,940,531 |
| 2014-02-19 | $24.29 | $36.26 | 3,172,682 |
| 2014-02-18 | $24.29 | $36.26 | 2,378,678 |
| 2014-02-14 | $24.39 | $36.40 | 1,231,540 |
| 2014-02-13 | $24.14 | $36.03 | 3,470,694 |
| 2014-02-12 | $24.64 | $36.78 | 5,815,089 |
| 2014-02-11 | $24.66 | $36.82 | 3,904,478 |
| 2014-02-10 | $24.26 | $36.22 | 1,471,825 |
| 2014-02-07 | $24.33 | $36.32 | 1,844,861 |
| 2014-02-06 | $24.09 | $35.96 | 1,640,212 |
| 2014-02-05 | $23.76 | $35.47 | 2,872,898 |
| 2014-02-04 | $23.52 | $35.12 | 1,055,754 |
| 2014-02-03 | $23.33 | $34.83 | 2,058,784 |
| 2014-01-31 | $23.84 | $35.59 | 2,063,889 |
| 2014-01-30 | $24.13 | $36.02 | 1,862,888 |
| 2014-01-29 | $24.14 | $36.03 | 1,901,442 |
| 2014-01-28 | $24.40 | $36.43 | 1,557,165 |
| 2014-01-27 | $24.00 | $35.83 | 2,174,446 |
| 2014-01-24 | $24.18 | $36.10 | 2,591,662 |
| 2014-01-23 | $24.97 | $37.28 | 3,217,071 |
| 2014-01-22 | $24.56 | $36.66 | 2,879,880 |
| 2014-01-21 | $25.60 | $38.22 | 1,550,288 |
| 2014-01-17 | $26.00 | $38.81 | 1,849,237 |
| 2014-01-16 | $25.67 | $38.32 | 2,841,742 |
| 2014-01-15 | $25.25 | $37.69 | 1,859,345 |
| 2014-01-14 | $25.36 | $37.85 | 1,208,199 |
| 2014-01-13 | $25.03 | $37.36 | 1,104,103 |
| 2014-01-10 | $25.24 | $37.68 | 1,351,995 |
| 2014-01-09 | $24.89 | $37.16 | 1,852,989 |
| 2014-01-08 | $24.80 | $37.02 | 1,199,550 |
| 2014-01-07 | $24.83 | $37.06 | 933,840 |
| 2014-01-06 | $24.70 | $36.88 | 2,537,166 |
| 2014-01-03 | $25.09 | $37.45 | 1,130,466 |
| 2014-01-02 | $24.88 | $37.15 | 2,834,657 |