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
- 2003-07-15 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 | $20.08 | $44.52 | 0 |
| 2014-12-30 | $20.08 | $44.52 | 0 |
| 2014-12-29 | $20.08 | $44.52 | 300 |
| 2014-12-26 | $19.99 | $44.32 | 4,300 |
| 2014-12-24 | $19.37 | $42.94 | 0 |
| 2014-12-23 | $19.37 | $42.94 | 0 |
| 2014-12-22 | $19.37 | $42.94 | 800 |
| 2014-12-19 | $19.74 | $43.76 | 1,100 |
| 2014-12-18 | $19.34 | $42.88 | 14,000 |
| 2014-12-17 | $19.25 | $42.68 | 0 |
| 2014-12-16 | $19.25 | $42.68 | 400 |
| 2014-12-15 | $19.40 | $43.01 | 0 |
| 2014-12-12 | $19.40 | $43.01 | 0 |
| 2014-12-11 | $19.40 | $43.01 | 4,500 |
| 2014-12-10 | $20.25 | $44.60 | 0 |
| 2014-12-09 | $20.25 | $44.60 | 0 |
| 2014-12-08 | $20.25 | $44.60 | 900 |
| 2014-12-05 | $20.00 | $44.05 | 0 |
| 2014-12-04 | $20.00 | $44.05 | 2,800 |
| 2014-12-03 | $20.00 | $44.05 | 200 |
| 2014-12-02 | $20.00 | $44.05 | 4,200 |
| 2014-12-01 | $20.00 | $44.05 | 1,400 |
| 2014-11-28 | $20.25 | $44.60 | 0 |
| 2014-11-26 | $20.25 | $44.60 | 1,400 |
| 2014-11-25 | $20.25 | $44.60 | 500 |
| 2014-11-24 | $20.25 | $44.60 | 900 |
| 2014-11-21 | $20.46 | $45.06 | 200 |
| 2014-11-20 | $20.20 | $44.49 | 0 |
| 2014-11-19 | $20.20 | $44.49 | 0 |
| 2014-11-18 | $20.20 | $44.49 | 100 |
| 2014-11-17 | $20.46 | $45.06 | 0 |
| 2014-11-14 | $20.46 | $45.06 | 100 |
| 2014-11-13 | $20.50 | $45.15 | 0 |
| 2014-11-12 | $20.50 | $45.15 | 0 |
| 2014-11-11 | $20.50 | $44.86 | 0 |
| 2014-11-10 | $20.50 | $44.86 | 600 |
| 2014-11-07 | $20.51 | $44.88 | 1,400 |
| 2014-11-06 | $20.65 | $45.18 | 100 |
| 2014-11-05 | $20.65 | $45.18 | 0 |
| 2014-11-04 | $20.65 | $45.18 | 0 |
| 2014-11-03 | $20.65 | $45.18 | 1,600 |
| 2014-10-31 | $20.50 | $44.86 | 400 |
| 2014-10-30 | $20.25 | $44.31 | 0 |
| 2014-10-29 | $20.25 | $44.31 | 0 |
| 2014-10-28 | $20.25 | $44.31 | 0 |
| 2014-10-27 | $20.25 | $44.31 | 0 |
| 2014-10-24 | $20.25 | $44.31 | 6,200 |
| 2014-10-23 | $20.25 | $44.31 | 1,300 |
| 2014-10-22 | $20.25 | $44.31 | 1,300 |
| 2014-10-21 | $20.56 | $44.99 | 500 |
| 2014-10-20 | $20.20 | $44.20 | 0 |
| 2014-10-17 | $20.20 | $44.20 | 0 |
| 2014-10-16 | $20.20 | $44.20 | 0 |
| 2014-10-15 | $20.20 | $44.20 | 100 |
| 2014-10-14 | $20.25 | $44.31 | 0 |
| 2014-10-13 | $20.25 | $44.31 | 2,100 |
| 2014-10-10 | $20.35 | $44.53 | 0 |
| 2014-10-09 | $20.35 | $44.24 | 1,000 |
| 2014-10-08 | $20.32 | $44.17 | 300 |
| 2014-10-07 | $20.52 | $44.61 | 0 |
| 2014-10-06 | $20.52 | $44.61 | 0 |
| 2014-10-03 | $20.52 | $44.61 | 7,000 |
| 2014-10-02 | $20.60 | $44.78 | 500 |
| 2014-10-01 | $21.00 | $45.65 | 0 |
| 2014-09-30 | $21.00 | $45.65 | 0 |
| 2014-09-29 | $21.00 | $45.65 | 0 |
| 2014-09-26 | $21.00 | $45.65 | 500 |
| 2014-09-25 | $21.05 | $45.76 | 0 |
| 2014-09-24 | $21.05 | $45.76 | 0 |
| 2014-09-23 | $21.05 | $45.76 | 0 |
| 2014-09-22 | $21.05 | $45.76 | 800 |
| 2014-09-19 | $21.50 | $46.74 | 700 |
| 2014-09-18 | $22.00 | $47.82 | 0 |
| 2014-09-17 | $22.00 | $47.82 | 3,800 |
| 2014-09-16 | $21.00 | $45.65 | 2,900 |
| 2014-09-15 | $21.25 | $46.19 | 900 |
| 2014-09-12 | $21.40 | $46.52 | 0 |
| 2014-09-11 | $21.40 | $46.52 | 0 |
| 2014-09-10 | $21.40 | $46.23 | 0 |
| 2014-09-09 | $21.40 | $46.23 | 0 |
| 2014-09-08 | $21.40 | $46.23 | 0 |
| 2014-09-05 | $21.40 | $46.23 | 200 |
| 2014-09-04 | $21.00 | $45.37 | 0 |
| 2014-09-03 | $21.00 | $45.37 | 0 |
| 2014-09-02 | $21.00 | $45.37 | 0 |
| 2014-08-29 | $21.00 | $45.37 | 7,700 |
| 2014-08-28 | $20.51 | $44.31 | 0 |
| 2014-08-27 | $20.51 | $44.31 | 1,400 |
| 2014-08-26 | $20.40 | $44.07 | 100 |
| 2014-08-25 | $20.25 | $43.75 | 0 |
| 2014-08-22 | $20.25 | $43.75 | 0 |
| 2014-08-21 | $20.25 | $43.75 | 0 |
| 2014-08-20 | $20.25 | $43.75 | 800 |
| 2014-08-19 | $20.50 | $44.29 | 0 |
| 2014-08-18 | $20.50 | $44.29 | 2,200 |
| 2014-08-15 | $20.54 | $44.37 | 1,200 |
| 2014-08-14 | $20.50 | $44.29 | 800 |
| 2014-08-13 | $20.50 | $44.29 | 0 |
| 2014-08-12 | $20.50 | $44.00 | 200 |
| 2014-08-11 | $20.00 | $42.93 | 0 |
| 2014-08-08 | $20.00 | $42.93 | 1,000 |
| 2014-08-07 | $20.75 | $44.54 | 0 |
| 2014-08-06 | $20.75 | $44.54 | 0 |
| 2014-08-05 | $20.75 | $44.54 | 1,200 |
| 2014-08-04 | $20.25 | $43.46 | 0 |
| 2014-08-01 | $20.25 | $43.46 | 0 |
| 2014-07-31 | $20.25 | $43.46 | 0 |
| 2014-07-30 | $20.25 | $43.46 | 0 |
| 2014-07-29 | $20.25 | $43.46 | 0 |
| 2014-07-28 | $20.25 | $43.46 | 0 |
| 2014-07-25 | $20.25 | $43.46 | 0 |
| 2014-07-24 | $20.25 | $43.46 | 0 |
| 2014-07-23 | $20.25 | $43.46 | 0 |
| 2014-07-22 | $20.25 | $43.46 | 0 |
| 2014-07-21 | $20.25 | $43.46 | 0 |
| 2014-07-18 | $20.25 | $43.46 | 900 |
| 2014-07-17 | $20.25 | $43.46 | 0 |
| 2014-07-16 | $20.25 | $43.46 | 500 |
| 2014-07-15 | $20.90 | $44.86 | 1,800 |
| 2014-07-14 | $20.00 | $42.93 | 1,200 |
| 2014-07-11 | $20.50 | $44.00 | 0 |
| 2014-07-10 | $20.50 | $43.71 | 200 |
| 2014-07-09 | $20.65 | $44.03 | 200 |
| 2014-07-08 | $20.50 | $43.71 | 200 |
| 2014-07-07 | $20.25 | $43.18 | 0 |
| 2014-07-03 | $20.25 | $43.18 | 0 |
| 2014-07-02 | $20.25 | $43.18 | 800 |
| 2014-07-01 | $21.00 | $44.78 | 0 |
| 2014-06-30 | $21.00 | $44.78 | 0 |
| 2014-06-27 | $21.00 | $44.78 | 500 |
| 2014-06-26 | $21.00 | $44.78 | 0 |
| 2014-06-25 | $21.00 | $44.78 | 400 |
| 2014-06-24 | $20.50 | $43.71 | 100 |
| 2014-06-23 | $20.75 | $44.25 | 2,700 |
| 2014-06-20 | $20.24 | $43.16 | 4,100 |
| 2014-06-19 | $21.00 | $44.78 | 1,200 |
| 2014-06-18 | $20.20 | $43.07 | 500 |
| 2014-06-17 | $20.20 | $43.07 | 500 |
| 2014-06-16 | $20.00 | $42.65 | 0 |
| 2014-06-13 | $20.00 | $42.65 | 2,200 |
| 2014-06-12 | $19.73 | $42.07 | 19,200 |
| 2014-06-11 | $19.66 | $41.92 | 5,800 |
| 2014-06-10 | $19.70 | $41.72 | 3,000 |
| 2014-06-09 | $19.65 | $41.62 | 3,500 |
| 2014-06-06 | $19.64 | $41.60 | 3,000 |
| 2014-06-05 | $19.65 | $41.62 | 0 |
| 2014-06-04 | $19.65 | $41.62 | 1,600 |
| 2014-06-03 | $19.70 | $41.72 | 400 |
| 2014-06-02 | $19.70 | $41.72 | 400 |
| 2014-05-30 | $19.70 | $41.72 | 1,300 |
| 2014-05-29 | $19.70 | $41.72 | 9,800 |
| 2014-05-28 | $19.76 | $41.85 | 0 |
| 2014-05-27 | $19.76 | $41.85 | 200 |
| 2014-05-23 | $19.79 | $41.91 | 200 |
| 2014-05-22 | $19.80 | $41.94 | 100 |
| 2014-05-21 | $19.80 | $41.94 | 1,200 |
| 2014-05-20 | $20.00 | $42.36 | 0 |
| 2014-05-19 | $20.00 | $42.36 | 2,600 |
| 2014-05-16 | $19.20 | $40.66 | 7,000 |
| 2014-05-15 | $19.85 | $42.04 | 2,600 |
| 2014-05-14 | $19.99 | $42.34 | 0 |
| 2014-05-13 | $19.99 | $42.34 | 0 |
| 2014-05-12 | $19.99 | $42.06 | 0 |
| 2014-05-09 | $19.99 | $42.06 | 500 |
| 2014-05-08 | $19.99 | $42.06 | 200 |
| 2014-05-07 | $19.80 | $41.66 | 0 |
| 2014-05-06 | $19.80 | $41.66 | 0 |
| 2014-05-05 | $19.80 | $41.66 | 0 |
| 2014-05-02 | $19.80 | $41.66 | 200 |
| 2014-05-01 | $19.80 | $41.66 | 0 |
| 2014-04-30 | $19.80 | $41.66 | 300 |
| 2014-04-29 | $19.80 | $41.66 | 0 |
| 2014-04-28 | $19.80 | $41.66 | 300 |
| 2014-04-25 | $19.50 | $41.03 | 600 |
| 2014-04-24 | $19.20 | $40.39 | 13,700 |
| 2014-04-23 | $19.75 | $41.55 | 500 |
| 2014-04-22 | $19.75 | $41.55 | 0 |
| 2014-04-21 | $19.75 | $41.55 | 600 |
| 2014-04-17 | $19.75 | $41.55 | 0 |
| 2014-04-16 | $19.75 | $41.55 | 0 |
| 2014-04-15 | $19.75 | $41.55 | 0 |
| 2014-04-14 | $19.75 | $41.55 | 0 |
| 2014-04-11 | $19.75 | $41.55 | 0 |
| 2014-04-10 | $19.75 | $41.27 | 0 |
| 2014-04-09 | $19.75 | $41.27 | 2,700 |
| 2014-04-08 | $19.90 | $41.59 | 1,100 |
| 2014-04-07 | $19.15 | $40.02 | 2,500 |
| 2014-04-04 | $19.15 | $40.02 | 1,100 |
| 2014-04-03 | $19.40 | $40.54 | 2,800 |
| 2014-04-02 | $19.70 | $41.17 | 0 |
| 2014-04-01 | $19.70 | $41.17 | 400 |
| 2014-03-31 | $19.75 | $41.27 | 0 |
| 2014-03-28 | $19.75 | $41.27 | 0 |
| 2014-03-27 | $19.75 | $41.27 | 0 |
| 2014-03-26 | $19.75 | $41.27 | 2,900 |
| 2014-03-25 | $19.75 | $41.27 | 500 |
| 2014-03-24 | $19.65 | $41.06 | 0 |
| 2014-03-21 | $19.65 | $41.06 | 0 |
| 2014-03-20 | $19.65 | $41.06 | 600 |
| 2014-03-19 | $19.50 | $40.75 | 800 |
| 2014-03-18 | $19.00 | $39.70 | 500 |
| 2014-03-17 | $18.00 | $37.61 | 0 |
| 2014-03-14 | $18.00 | $37.61 | 700 |
| 2014-03-13 | $18.90 | $39.50 | 0 |
| 2014-03-12 | $18.90 | $39.50 | 0 |
| 2014-03-11 | $18.90 | $39.22 | 1,000 |
| 2014-03-10 | $18.50 | $38.39 | 0 |
| 2014-03-07 | $18.50 | $38.39 | 0 |
| 2014-03-06 | $18.50 | $38.39 | 2,000 |
| 2014-03-05 | $18.25 | $37.87 | 0 |
| 2014-03-04 | $18.25 | $37.87 | 700 |
| 2014-03-03 | $18.20 | $37.77 | 300 |
| 2014-02-28 | $17.95 | $37.25 | 600 |
| 2014-02-27 | $17.88 | $37.10 | 1,700 |
| 2014-02-26 | $17.95 | $37.25 | 6,000 |
| 2014-02-25 | $17.96 | $37.27 | 2,200 |
| 2014-02-24 | $18.00 | $37.35 | 2,000 |
| 2014-02-21 | $17.60 | $36.52 | 1,000 |
| 2014-02-20 | $18.00 | $37.35 | 1,000 |
| 2014-02-19 | $18.00 | $37.35 | 900 |
| 2014-02-18 | $17.73 | $36.79 | 0 |
| 2014-02-14 | $17.60 | $36.52 | 2,200 |
| 2014-02-13 | $17.73 | $36.79 | 4,000 |
| 2014-02-12 | $17.99 | $37.33 | 100 |
| 2014-02-11 | $17.99 | $37.05 | 0 |
| 2014-02-10 | $17.99 | $37.05 | 2,400 |
| 2014-02-07 | $17.99 | $37.05 | 300 |
| 2014-02-06 | $18.00 | $37.07 | 2,200 |
| 2014-02-05 | $18.00 | $37.07 | 0 |
| 2014-02-04 | $18.00 | $37.07 | 400 |
| 2014-02-03 | $18.00 | $37.07 | 3,300 |
| 2014-01-31 | $18.42 | $37.94 | 900 |
| 2014-01-30 | $18.50 | $38.10 | 17,400 |
| 2014-01-29 | $18.92 | $38.97 | 0 |
| 2014-01-28 | $18.92 | $38.97 | 300 |
| 2014-01-27 | $19.00 | $39.13 | 8,800 |
| 2014-01-24 | $18.92 | $38.97 | 1,200 |
| 2014-01-23 | $19.12 | $39.38 | 400 |
| 2014-01-22 | $19.25 | $39.65 | 1,400 |
| 2014-01-21 | $19.40 | $39.96 | 0 |
| 2014-01-17 | $19.40 | $39.96 | 500 |
| 2014-01-16 | $19.50 | $40.16 | 200 |
| 2014-01-15 | $19.50 | $40.16 | 800 |
| 2014-01-14 | $19.06 | $39.26 | 0 |
| 2014-01-13 | $19.06 | $39.26 | 0 |
| 2014-01-10 | $19.06 | $38.98 | 0 |
| 2014-01-09 | $19.06 | $38.98 | 0 |
| 2014-01-08 | $19.06 | $38.98 | 900 |
| 2014-01-07 | $19.00 | $38.86 | 0 |
| 2014-01-06 | $19.00 | $38.86 | 0 |
| 2014-01-03 | $19.00 | $38.86 | 0 |
| 2014-01-02 | $19.00 | $38.86 | 500 |