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
- 2014-03-31 to 2026-08-28
- 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 | $23.01 | $23.01 | 226 |
| 2014-12-30 | $24.50 | $24.50 | 112 |
| 2014-12-29 | $23.00 | $23.00 | 25 |
| 2014-12-26 | $23.00 | $23.00 | 0 |
| 2014-12-24 | $23.00 | $23.00 | 10 |
| 2014-12-23 | $23.50 | $23.50 | 164 |
| 2014-12-22 | $26.00 | $26.00 | 169 |
| 2014-12-19 | $23.00 | $23.00 | 78 |
| 2014-12-18 | $24.90 | $24.90 | 180 |
| 2014-12-17 | $20.01 | $20.01 | 300 |
| 2014-12-16 | $22.00 | $22.00 | 98 |
| 2014-12-15 | $22.00 | $22.00 | 284 |
| 2014-12-12 | $22.00 | $22.00 | 0 |
| 2014-12-11 | $22.00 | $22.00 | 404 |
| 2014-12-10 | $24.50 | $24.50 | 312 |
| 2014-12-09 | $25.67 | $25.67 | 0 |
| 2014-12-08 | $25.67 | $25.67 | 211 |
| 2014-12-05 | $25.02 | $25.02 | 68 |
| 2014-12-04 | $26.75 | $26.75 | 70 |
| 2014-12-03 | $25.00 | $25.00 | 452 |
| 2014-12-02 | $25.00 | $25.00 | 32 |
| 2014-12-01 | $23.00 | $23.00 | 7 |
| 2014-11-28 | $32.49 | $32.49 | 434 |
| 2014-11-26 | $31.01 | $31.01 | 0 |
| 2014-11-25 | $31.01 | $31.01 | 20 |
| 2014-11-24 | $34.00 | $34.00 | 7 |
| 2014-11-21 | $31.01 | $31.01 | 553 |
| 2014-11-20 | $32.01 | $32.01 | 431 |
| 2014-11-19 | $31.50 | $31.50 | 432 |
| 2014-11-18 | $27.01 | $27.01 | 2,668 |
| 2014-11-17 | $28.25 | $28.25 | 153 |
| 2014-11-14 | $28.00 | $28.00 | 644 |
| 2014-11-13 | $25.00 | $25.00 | 475 |
| 2014-11-12 | $23.00 | $23.00 | 494 |
| 2014-11-11 | $24.00 | $24.00 | 3,184 |
| 2014-11-10 | $36.00 | $36.00 | 355 |
| 2014-11-07 | $37.00 | $37.00 | 10 |
| 2014-11-06 | $41.00 | $41.00 | 26 |
| 2014-11-05 | $38.00 | $38.00 | 263 |
| 2014-11-04 | $35.01 | $35.01 | 1,068 |
| 2014-11-03 | $41.99 | $41.99 | 228 |
| 2014-10-31 | $41.75 | $41.75 | 119 |
| 2014-10-30 | $44.00 | $44.00 | 88 |
| 2014-10-29 | $46.00 | $46.00 | 30 |
| 2014-10-28 | $41.00 | $41.00 | 333 |
| 2014-10-27 | $38.00 | $38.00 | 58 |
| 2014-10-24 | $40.00 | $40.00 | 435 |
| 2014-10-23 | $47.99 | $47.99 | 30 |
| 2014-10-22 | $38.50 | $38.50 | 554 |
| 2014-10-21 | $42.00 | $42.00 | 30 |
| 2014-10-20 | $38.01 | $38.01 | 110 |
| 2014-10-17 | $43.00 | $43.00 | 89 |
| 2014-10-16 | $45.00 | $45.00 | 114 |
| 2014-10-15 | $39.00 | $39.00 | 150 |
| 2014-10-14 | $40.00 | $40.00 | 154 |
| 2014-10-13 | $40.01 | $40.01 | 22 |
| 2014-10-10 | $47.00 | $47.00 | 112 |
| 2014-10-09 | $47.00 | $47.00 | 134 |
| 2014-10-08 | $49.00 | $49.00 | 80 |
| 2014-10-07 | $35.11 | $35.11 | 264 |
| 2014-10-06 | $44.90 | $44.90 | 6 |
| 2014-10-03 | $44.90 | $44.90 | 0 |
| 2014-10-02 | $44.90 | $44.90 | 2 |
| 2014-10-01 | $44.50 | $44.50 | 290 |
| 2014-09-30 | $46.02 | $46.02 | 37 |
| 2014-09-29 | $43.00 | $43.00 | 93 |
| 2014-09-26 | $44.00 | $44.00 | 39 |
| 2014-09-25 | $40.06 | $40.06 | 0 |
| 2014-09-24 | $40.06 | $40.06 | 42 |
| 2014-09-23 | $44.00 | $44.00 | 250 |
| 2014-09-22 | $42.00 | $42.00 | 35 |
| 2014-09-19 | $40.01 | $40.01 | 15 |
| 2014-09-18 | $44.99 | $44.99 | 241 |
| 2014-09-17 | $45.00 | $45.00 | 87 |
| 2014-09-16 | $42.50 | $42.50 | 259 |
| 2014-09-15 | $49.00 | $49.00 | 128 |
| 2014-09-12 | $48.00 | $48.00 | 156 |
| 2014-09-11 | $48.00 | $48.00 | 140 |
| 2014-09-10 | $48.00 | $48.00 | 131 |
| 2014-09-09 | $50.00 | $50.00 | 580 |
| 2014-09-08 | $39.00 | $39.00 | 1,003 |
| 2014-09-05 | $48.50 | $48.50 | 159 |
| 2014-09-04 | $49.00 | $49.00 | 366 |
| 2014-09-03 | $44.00 | $44.00 | 37 |
| 2014-09-02 | $44.32 | $44.32 | 49 |
| 2014-08-29 | $44.00 | $44.00 | 0 |
| 2014-08-28 | $44.00 | $44.00 | 82 |
| 2014-08-27 | $42.89 | $42.89 | 38 |
| 2014-08-26 | $42.89 | $42.89 | 236 |
| 2014-08-25 | $40.00 | $40.00 | 8 |
| 2014-08-22 | $41.15 | $41.15 | 20 |
| 2014-08-21 | $42.24 | $42.24 | 150 |
| 2014-08-20 | $44.00 | $44.00 | 20 |
| 2014-08-19 | $43.01 | $43.01 | 98 |
| 2014-08-18 | $49.00 | $49.00 | 212 |
| 2014-08-15 | $48.00 | $48.00 | 332 |
| 2014-08-14 | $46.00 | $46.00 | 234 |
| 2014-08-13 | $42.00 | $42.00 | 69 |
| 2014-08-12 | $43.00 | $43.00 | 454 |
| 2014-08-11 | $41.00 | $41.00 | 54 |
| 2014-08-08 | $40.00 | $40.00 | 460 |
| 2014-08-07 | $37.00 | $37.00 | 632 |
| 2014-08-06 | $42.99 | $42.99 | 33 |
| 2014-08-05 | $37.49 | $37.49 | 278 |
| 2014-08-04 | $40.00 | $40.00 | 50 |
| 2014-08-01 | $39.00 | $39.00 | 87 |
| 2014-07-31 | $45.00 | $45.00 | 278 |
| 2014-07-30 | $44.24 | $44.24 | 132 |
| 2014-07-29 | $40.00 | $40.00 | 247 |
| 2014-07-28 | $40.05 | $40.05 | 11 |
| 2014-07-25 | $45.00 | $45.00 | 406 |
| 2014-07-24 | $49.90 | $49.90 | 998 |
| 2014-07-23 | $42.99 | $42.99 | 409 |
| 2014-07-22 | $51.00 | $51.00 | 396 |
| 2014-07-21 | $51.00 | $51.00 | 144 |
| 2014-07-18 | $45.10 | $45.10 | 140 |
| 2014-07-17 | $46.00 | $46.00 | 485 |
| 2014-07-16 | $60.00 | $60.00 | 54 |
| 2014-07-15 | $60.00 | $60.00 | 349 |
| 2014-07-14 | $60.00 | $60.00 | 825 |
| 2014-07-11 | $55.00 | $55.00 | 267 |
| 2014-07-10 | $61.00 | $61.00 | 205 |
| 2014-07-09 | $65.00 | $65.00 | 402 |
| 2014-07-08 | $70.00 | $70.00 | 712 |
| 2014-07-07 | $74.50 | $74.50 | 1,258 |
| 2014-07-03 | $78.00 | $78.00 | 240 |
| 2014-07-02 | $75.00 | $75.00 | 468 |
| 2014-07-01 | $80.00 | $80.00 | 468 |
| 2014-06-30 | $79.00 | $79.00 | 1,087 |
| 2014-06-27 | $75.00 | $75.00 | 60 |
| 2014-06-26 | $77.00 | $77.00 | 425 |
| 2014-06-25 | $75.00 | $75.00 | 384 |
| 2014-06-24 | $72.50 | $72.50 | 158 |
| 2014-06-23 | $70.00 | $70.00 | 95 |
| 2014-06-20 | $70.00 | $70.00 | 10 |
| 2014-06-19 | $69.00 | $69.00 | 194 |
| 2014-06-18 | $70.00 | $70.00 | 65 |
| 2014-06-17 | $71.00 | $71.00 | 250 |
| 2014-06-16 | $73.00 | $73.00 | 474 |
| 2014-06-13 | $68.00 | $68.00 | 46 |
| 2014-06-12 | $69.00 | $69.00 | 110 |
| 2014-06-11 | $66.80 | $66.80 | 113 |
| 2014-06-10 | $69.00 | $69.00 | 150 |
| 2014-06-09 | $70.00 | $70.00 | 1,562 |
| 2014-06-06 | $63.00 | $63.00 | 5 |
| 2014-06-05 | $55.01 | $55.01 | 147 |
| 2014-06-04 | $55.00 | $55.00 | 100 |
| 2014-06-03 | $60.00 | $60.00 | 47 |
| 2014-06-02 | $55.00 | $55.00 | 62 |
| 2014-05-30 | $60.00 | $60.00 | 135 |
| 2014-05-29 | $45.00 | $45.00 | 7,915 |
| 2014-05-28 | $63.00 | $63.00 | 361 |
| 2014-05-27 | $65.00 | $65.00 | 472 |
| 2014-05-23 | $63.00 | $63.00 | 734 |
| 2014-05-22 | $59.00 | $59.00 | 651 |
| 2014-05-21 | $60.00 | $60.00 | 1,172 |
| 2014-05-20 | $60.00 | $60.00 | 798 |
| 2014-05-19 | $36.43 | $36.43 | 3,010 |
| 2014-05-16 | $107.14 | $107.14 | 448 |
| 2014-05-15 | $114.29 | $114.29 | 0 |
| 2014-05-14 | $114.29 | $114.29 | 0 |
| 2014-05-13 | $114.29 | $114.29 | 0 |
| 2014-05-12 | $114.29 | $114.29 | 0 |
| 2014-05-09 | $114.29 | $114.29 | 0 |
| 2014-05-08 | $114.29 | $114.29 | 0 |
| 2014-05-07 | $114.29 | $114.29 | 0 |
| 2014-05-06 | $114.29 | $114.29 | 0 |
| 2014-05-05 | $114.29 | $114.29 | 0 |
| 2014-05-02 | $114.29 | $114.29 | 0 |
| 2014-05-01 | $114.29 | $114.29 | 0 |
| 2014-04-30 | $114.29 | $114.29 | 0 |
| 2014-04-29 | $114.29 | $114.29 | 0 |
| 2014-04-28 | $114.29 | $114.29 | 0 |
| 2014-04-25 | $114.29 | $114.29 | 28 |
| 2014-04-24 | $178.57 | $178.57 | 0 |
| 2014-04-23 | $178.57 | $178.57 | 0 |
| 2014-04-22 | $178.57 | $178.57 | 0 |
| 2014-04-21 | $178.57 | $178.57 | 0 |
| 2014-04-17 | $178.57 | $178.57 | 0 |
| 2014-04-16 | $178.57 | $178.57 | 0 |
| 2014-04-15 | $178.57 | $178.57 | 0 |
| 2014-04-14 | $178.57 | $178.57 | 0 |
| 2014-04-11 | $178.57 | $178.57 | 0 |
| 2014-04-10 | $178.57 | $178.57 | 0 |
| 2014-04-09 | $178.57 | $178.57 | 0 |
| 2014-04-08 | $178.57 | $178.57 | 0 |
| 2014-04-07 | $178.57 | $178.57 | 0 |
| 2014-04-04 | $178.57 | $178.57 | 0 |
| 2014-04-03 | $178.57 | $178.57 | 0 |
| 2014-04-02 | $178.57 | $178.57 | 0 |
| 2014-04-01 | $178.57 | $178.57 | 14 |
| 2014-03-31 | $71.43 | $71.43 | 14 |