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
- 2013-01-02 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 | $18.00 | $18.00 | 10,824 |
| 2014-12-30 | $14.50 | $14.50 | 1,533 |
| 2014-12-29 | $15.50 | $15.50 | 2,026 |
| 2014-12-26 | $16.00 | $16.00 | 706 |
| 2014-12-24 | $16.00 | $16.00 | 1,716 |
| 2014-12-23 | $15.00 | $15.00 | 14,503 |
| 2014-12-22 | $18.80 | $18.80 | 96 |
| 2014-12-19 | $18.00 | $18.00 | 3,889 |
| 2014-12-18 | $19.50 | $19.50 | 2,500 |
| 2014-12-17 | $21.00 | $21.00 | 839 |
| 2014-12-16 | $22.00 | $22.00 | 933 |
| 2014-12-15 | $21.00 | $21.00 | 832 |
| 2014-12-12 | $23.00 | $23.00 | 1,011 |
| 2014-12-11 | $24.00 | $24.00 | 2,016 |
| 2014-12-10 | $22.50 | $22.50 | 3,019 |
| 2014-12-09 | $22.64 | $22.64 | 3,565 |
| 2014-12-08 | $19.50 | $19.50 | 4,159 |
| 2014-12-05 | $17.50 | $17.50 | 5,810 |
| 2014-12-04 | $14.50 | $14.50 | 41,946 |
| 2014-12-03 | $20.00 | $20.00 | 1,840 |
| 2014-12-02 | $23.10 | $23.10 | 535 |
| 2014-12-01 | $25.00 | $25.00 | 459 |
| 2014-11-28 | $25.00 | $25.00 | 2,710 |
| 2014-11-26 | $24.00 | $24.00 | 856 |
| 2014-11-25 | $23.90 | $23.90 | 1,670 |
| 2014-11-24 | $25.00 | $25.00 | 4,251 |
| 2014-11-21 | $24.00 | $24.00 | 2,856 |
| 2014-11-20 | $23.92 | $23.92 | 3,491 |
| 2014-11-19 | $24.00 | $24.00 | 2,150 |
| 2014-11-18 | $23.85 | $23.85 | 27,189 |
| 2014-11-17 | $28.00 | $28.00 | 1,536 |
| 2014-11-14 | $29.50 | $29.50 | 10,173 |
| 2014-11-13 | $37.00 | $37.00 | 949 |
| 2014-11-12 | $36.00 | $36.00 | 2,351 |
| 2014-11-11 | $35.20 | $35.20 | 923 |
| 2014-11-10 | $35.50 | $35.50 | 20 |
| 2014-11-07 | $35.50 | $35.50 | 3,375 |
| 2014-11-06 | $35.44 | $35.44 | 751 |
| 2014-11-05 | $35.12 | $35.12 | 2,263 |
| 2014-11-04 | $35.14 | $35.14 | 846 |
| 2014-11-03 | $35.36 | $35.36 | 1,137 |
| 2014-10-31 | $35.80 | $35.80 | 781 |
| 2014-10-30 | $36.00 | $36.00 | 402 |
| 2014-10-29 | $35.90 | $35.90 | 2,779 |
| 2014-10-28 | $36.50 | $36.50 | 1,522 |
| 2014-10-27 | $38.00 | $38.00 | 1,405 |
| 2014-10-24 | $37.00 | $37.00 | 1,120 |
| 2014-10-23 | $37.00 | $37.00 | 1,091 |
| 2014-10-22 | $34.00 | $34.00 | 1,142 |
| 2014-10-21 | $31.10 | $31.10 | 864 |
| 2014-10-20 | $30.00 | $30.00 | 10,951 |
| 2014-10-17 | $29.50 | $29.50 | 1,392 |
| 2014-10-16 | $30.50 | $30.50 | 245 |
| 2014-10-15 | $32.00 | $32.00 | 1,515 |
| 2014-10-14 | $30.90 | $30.90 | 741 |
| 2014-10-13 | $30.50 | $30.50 | 492 |
| 2014-10-10 | $32.00 | $32.00 | 2,533 |
| 2014-10-09 | $34.00 | $34.00 | 1,100 |
| 2014-10-08 | $35.00 | $35.00 | 4,744 |
| 2014-10-07 | $35.00 | $35.00 | 7,074 |
| 2014-10-06 | $36.00 | $36.00 | 1,747 |
| 2014-10-03 | $37.75 | $37.75 | 854 |
| 2014-10-02 | $35.80 | $35.80 | 1,279 |
| 2014-10-01 | $35.00 | $35.00 | 3,787 |
| 2014-09-30 | $35.90 | $35.90 | 726 |
| 2014-09-29 | $36.00 | $36.00 | 2,175 |
| 2014-09-26 | $36.50 | $36.50 | 3,681 |
| 2014-09-25 | $36.40 | $36.40 | 4,120 |
| 2014-09-24 | $38.00 | $38.00 | 661 |
| 2014-09-23 | $38.00 | $38.00 | 390 |
| 2014-09-22 | $36.00 | $36.00 | 742 |
| 2014-09-19 | $36.50 | $36.50 | 2,617 |
| 2014-09-18 | $39.50 | $39.50 | 11,567 |
| 2014-09-17 | $36.00 | $36.00 | 1,037 |
| 2014-09-16 | $36.00 | $36.00 | 967 |
| 2014-09-15 | $35.50 | $35.50 | 2,014 |
| 2014-09-12 | $36.30 | $36.30 | 1,085 |
| 2014-09-11 | $35.30 | $35.30 | 1,477 |
| 2014-09-10 | $33.75 | $33.75 | 1,400 |
| 2014-09-09 | $33.00 | $33.00 | 850 |
| 2014-09-08 | $36.50 | $36.50 | 1,712 |
| 2014-09-05 | $34.00 | $34.00 | 550 |
| 2014-09-04 | $34.00 | $34.00 | 1,960 |
| 2014-09-03 | $33.50 | $33.50 | 1,383 |
| 2014-09-02 | $32.50 | $32.50 | 4,325 |
| 2014-08-29 | $32.00 | $32.00 | 700 |
| 2014-08-28 | $32.00 | $32.00 | 1,725 |
| 2014-08-27 | $32.00 | $32.00 | 1,306 |
| 2014-08-26 | $33.00 | $33.00 | 1,736 |
| 2014-08-25 | $32.50 | $32.50 | 3,971 |
| 2014-08-22 | $33.00 | $33.00 | 1,700 |
| 2014-08-21 | $34.00 | $34.00 | 2,300 |
| 2014-08-20 | $34.00 | $34.00 | 1,297 |
| 2014-08-19 | $34.20 | $34.20 | 217 |
| 2014-08-18 | $36.00 | $36.00 | 781 |
| 2014-08-15 | $37.50 | $37.50 | 407 |
| 2014-08-14 | $37.50 | $37.50 | 316 |
| 2014-08-13 | $33.00 | $33.00 | 1,240 |
| 2014-08-12 | $34.00 | $34.00 | 1,427 |
| 2014-08-11 | $32.00 | $32.00 | 1,433 |
| 2014-08-08 | $32.05 | $32.05 | 2,549 |
| 2014-08-07 | $32.50 | $32.50 | 564 |
| 2014-08-06 | $33.00 | $33.00 | 917 |
| 2014-08-05 | $33.50 | $33.50 | 2,402 |
| 2014-08-04 | $35.00 | $35.00 | 1,127 |
| 2014-08-01 | $37.00 | $37.00 | 937 |
| 2014-07-31 | $36.00 | $36.00 | 258 |
| 2014-07-30 | $37.30 | $37.30 | 39 |
| 2014-07-29 | $37.80 | $37.80 | 833 |
| 2014-07-28 | $35.00 | $35.00 | 184 |
| 2014-07-25 | $36.00 | $36.00 | 406 |
| 2014-07-24 | $39.00 | $39.00 | 30 |
| 2014-07-23 | $39.00 | $39.00 | 545 |
| 2014-07-22 | $39.00 | $39.00 | 147 |
| 2014-07-21 | $39.00 | $39.00 | 956 |
| 2014-07-18 | $39.00 | $39.00 | 717 |
| 2014-07-17 | $35.00 | $35.00 | 982 |
| 2014-07-16 | $36.00 | $36.00 | 456 |
| 2014-07-15 | $38.00 | $38.00 | 193 |
| 2014-07-14 | $39.00 | $39.00 | 448 |
| 2014-07-11 | $39.00 | $39.00 | 0 |
| 2014-07-10 | $39.00 | $39.00 | 4 |
| 2014-07-09 | $39.00 | $39.00 | 911 |
| 2014-07-08 | $39.00 | $39.00 | 411 |
| 2014-07-07 | $39.00 | $39.00 | 925 |
| 2014-07-03 | $39.90 | $39.90 | 211 |
| 2014-07-02 | $40.00 | $40.00 | 15 |
| 2014-07-01 | $40.00 | $40.00 | 114 |
| 2014-06-30 | $40.00 | $40.00 | 1,457 |
| 2014-06-27 | $41.00 | $41.00 | 183 |
| 2014-06-26 | $40.00 | $40.00 | 1,138 |
| 2014-06-25 | $39.50 | $39.50 | 2,228 |
| 2014-06-24 | $39.50 | $39.50 | 2,140 |
| 2014-06-23 | $40.00 | $40.00 | 999 |
| 2014-06-20 | $39.00 | $39.00 | 990 |
| 2014-06-19 | $40.00 | $40.00 | 2,073 |
| 2014-06-18 | $40.38 | $40.38 | 486 |
| 2014-06-17 | $40.50 | $40.50 | 2 |
| 2014-06-16 | $40.00 | $40.00 | 2,166 |
| 2014-06-13 | $40.99 | $40.99 | 481 |
| 2014-06-12 | $42.00 | $42.00 | 306 |
| 2014-06-11 | $43.50 | $43.50 | 2,083 |
| 2014-06-10 | $43.25 | $43.25 | 150 |
| 2014-06-09 | $42.50 | $42.50 | 2,861 |
| 2014-06-06 | $42.50 | $42.50 | 270 |
| 2014-06-05 | $41.40 | $41.40 | 8 |
| 2014-06-04 | $40.00 | $40.00 | 153 |
| 2014-06-03 | $41.40 | $41.40 | 514 |
| 2014-06-02 | $40.00 | $40.00 | 1,172 |
| 2014-05-30 | $40.00 | $40.00 | 105 |
| 2014-05-29 | $41.00 | $41.00 | 213 |
| 2014-05-28 | $41.50 | $41.50 | 3,863 |
| 2014-05-27 | $40.00 | $40.00 | 2,652 |
| 2014-05-23 | $39.00 | $39.00 | 3,327 |
| 2014-05-22 | $39.00 | $39.00 | 56 |
| 2014-05-21 | $37.00 | $37.00 | 0 |
| 2014-05-20 | $37.00 | $37.00 | 111 |
| 2014-05-19 | $39.80 | $39.80 | 0 |
| 2014-05-16 | $39.80 | $39.80 | 59 |
| 2014-05-15 | $40.00 | $40.00 | 176 |
| 2014-05-14 | $40.00 | $40.00 | 2,499 |
| 2014-05-13 | $38.90 | $38.90 | 1 |
| 2014-05-12 | $39.90 | $39.90 | 3 |
| 2014-05-09 | $38.40 | $38.40 | 16 |
| 2014-05-08 | $40.00 | $40.00 | 217 |
| 2014-05-07 | $36.99 | $36.99 | 33 |
| 2014-05-06 | $37.00 | $37.00 | 711 |
| 2014-05-05 | $33.00 | $33.00 | 330 |
| 2014-05-02 | $33.00 | $33.00 | 101 |
| 2014-05-01 | $33.00 | $33.00 | 200 |
| 2014-04-30 | $33.00 | $33.00 | 342 |
| 2014-04-29 | $33.00 | $33.00 | 300 |
| 2014-04-28 | $33.00 | $33.00 | 524 |
| 2014-04-25 | $33.00 | $33.00 | 185 |
| 2014-04-24 | $33.00 | $33.00 | 433 |
| 2014-04-23 | $32.78 | $32.78 | 1,011 |
| 2014-04-22 | $30.00 | $30.00 | 975 |
| 2014-04-21 | $32.80 | $32.80 | 1,480 |
| 2014-04-17 | $36.20 | $36.20 | 613 |
| 2014-04-16 | $37.80 | $37.80 | 328 |
| 2014-04-15 | $38.00 | $38.00 | 784 |
| 2014-04-14 | $39.00 | $39.00 | 278 |
| 2014-04-11 | $39.80 | $39.80 | 1,027 |
| 2014-04-10 | $42.00 | $42.00 | 5,624 |
| 2014-04-09 | $40.00 | $40.00 | 1,021 |
| 2014-04-08 | $37.30 | $37.30 | 306 |
| 2014-04-07 | $38.00 | $38.00 | 541 |
| 2014-04-04 | $39.00 | $39.00 | 5,007 |
| 2014-04-03 | $38.50 | $38.50 | 666 |
| 2014-04-02 | $38.50 | $38.50 | 668 |
| 2014-04-01 | $39.00 | $39.00 | 2,416 |
| 2014-03-31 | $39.50 | $39.50 | 807 |
| 2014-03-28 | $40.00 | $40.00 | 234 |
| 2014-03-27 | $40.00 | $40.00 | 866 |
| 2014-03-26 | $39.50 | $39.50 | 777 |
| 2014-03-25 | $39.50 | $39.50 | 202 |
| 2014-03-24 | $40.50 | $40.50 | 662 |
| 2014-03-21 | $43.00 | $43.00 | 314 |
| 2014-03-20 | $42.50 | $42.50 | 109 |
| 2014-03-19 | $43.00 | $43.00 | 1,713 |
| 2014-03-18 | $40.00 | $40.00 | 10,701 |
| 2014-03-17 | $42.50 | $42.50 | 710 |
| 2014-03-14 | $45.00 | $45.00 | 926 |
| 2014-03-13 | $44.50 | $44.50 | 478 |
| 2014-03-12 | $45.00 | $45.00 | 71 |
| 2014-03-11 | $46.00 | $46.00 | 1,001 |
| 2014-03-10 | $46.50 | $46.50 | 1,911 |
| 2014-03-07 | $48.50 | $48.50 | 9,974 |
| 2014-03-06 | $39.00 | $39.00 | 1,218 |
| 2014-03-05 | $39.00 | $39.00 | 1,301 |
| 2014-03-04 | $39.95 | $39.95 | 773 |
| 2014-03-03 | $39.00 | $39.00 | 1,797 |
| 2014-02-28 | $32.00 | $32.00 | 11,806 |
| 2014-02-27 | $30.50 | $30.50 | 105 |
| 2014-02-26 | $30.00 | $30.00 | 88 |
| 2014-02-25 | $31.00 | $31.00 | 1,041 |
| 2014-02-24 | $30.00 | $30.00 | 1,032 |
| 2014-02-21 | $30.94 | $30.94 | 248 |
| 2014-02-20 | $30.00 | $30.00 | 1,126 |
| 2014-02-19 | $30.00 | $30.00 | 626 |
| 2014-02-18 | $31.00 | $31.00 | 2,485 |
| 2014-02-14 | $31.90 | $31.90 | 6,331 |
| 2014-02-13 | $32.50 | $32.50 | 3,096 |
| 2014-02-12 | $34.00 | $34.00 | 1,493 |
| 2014-02-11 | $37.00 | $37.00 | 2,888 |
| 2014-02-10 | $32.00 | $32.00 | 3,870 |
| 2014-02-07 | $29.00 | $29.00 | 1,491 |
| 2014-02-06 | $28.00 | $28.00 | 235 |
| 2014-02-05 | $27.68 | $27.68 | 591 |
| 2014-02-04 | $25.00 | $25.00 | 560 |
| 2014-02-03 | $25.00 | $25.00 | 764 |
| 2014-01-31 | $25.90 | $25.90 | 310 |
| 2014-01-30 | $25.90 | $25.90 | 1,636 |
| 2014-01-29 | $25.30 | $25.30 | 421 |
| 2014-01-28 | $27.00 | $27.00 | 2,661 |
| 2014-01-27 | $28.00 | $28.00 | 334 |
| 2014-01-24 | $28.00 | $28.00 | 374 |
| 2014-01-23 | $27.00 | $27.00 | 202 |
| 2014-01-22 | $27.00 | $27.00 | 694 |
| 2014-01-21 | $26.00 | $26.00 | 1,892 |
| 2014-01-17 | $24.50 | $24.50 | 1,482 |
| 2014-01-16 | $26.50 | $26.50 | 813 |
| 2014-01-15 | $26.50 | $26.50 | 538 |
| 2014-01-14 | $24.00 | $24.00 | 658 |
| 2014-01-13 | $24.50 | $24.50 | 45 |
| 2014-01-10 | $25.50 | $25.50 | 43 |
| 2014-01-09 | $24.00 | $24.00 | 558 |
| 2014-01-08 | $23.00 | $23.00 | 1,359 |
| 2014-01-07 | $24.00 | $24.00 | 1,529 |
| 2014-01-06 | $22.10 | $22.10 | 398 |
| 2014-01-03 | $24.00 | $24.00 | 805 |
| 2014-01-02 | $23.00 | $23.00 | 45 |