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
- 1999-10-19 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 | $19.43 | $33.25 | 6,600 |
| 2014-12-30 | $18.65 | $31.91 | 1,600 |
| 2014-12-29 | $18.72 | $32.03 | 0 |
| 2014-12-26 | $18.72 | $32.03 | 200 |
| 2014-12-24 | $19.00 | $32.51 | 3,000 |
| 2014-12-23 | $18.55 | $31.74 | 2,200 |
| 2014-12-22 | $18.63 | $31.88 | 2,400 |
| 2014-12-19 | $18.69 | $31.98 | 1,600 |
| 2014-12-18 | $19.06 | $32.61 | 2,600 |
| 2014-12-17 | $19.25 | $32.94 | 1,400 |
| 2014-12-16 | $19.10 | $32.68 | 400 |
| 2014-12-15 | $19.07 | $32.63 | 0 |
| 2014-12-12 | $19.07 | $32.63 | 2,600 |
| 2014-12-11 | $19.60 | $33.54 | 300 |
| 2014-12-10 | $19.70 | $33.31 | 100 |
| 2014-12-09 | $19.11 | $32.32 | 500 |
| 2014-12-08 | $19.50 | $32.98 | 0 |
| 2014-12-05 | $19.50 | $32.98 | 600 |
| 2014-12-04 | $19.60 | $33.14 | 0 |
| 2014-12-03 | $19.60 | $33.14 | 300 |
| 2014-12-02 | $19.53 | $33.03 | 0 |
| 2014-12-01 | $19.53 | $33.03 | 100 |
| 2014-11-28 | $19.53 | $33.03 | 200 |
| 2014-11-26 | $19.43 | $32.86 | 0 |
| 2014-11-25 | $19.43 | $32.86 | 500 |
| 2014-11-24 | $19.05 | $32.21 | 0 |
| 2014-11-21 | $19.05 | $32.21 | 1,000 |
| 2014-11-20 | $19.45 | $32.89 | 500 |
| 2014-11-19 | $19.45 | $32.89 | 500 |
| 2014-11-18 | $19.10 | $32.30 | 4,400 |
| 2014-11-17 | $18.80 | $31.79 | 2,300 |
| 2014-11-14 | $18.85 | $31.88 | 700 |
| 2014-11-13 | $18.90 | $31.96 | 0 |
| 2014-11-12 | $18.90 | $31.96 | 1,900 |
| 2014-11-11 | $18.71 | $31.64 | 600 |
| 2014-11-10 | $18.66 | $31.56 | 0 |
| 2014-11-07 | $18.66 | $31.56 | 800 |
| 2014-11-06 | $18.73 | $31.67 | 300 |
| 2014-11-05 | $18.61 | $31.47 | 0 |
| 2014-11-04 | $18.61 | $31.47 | 0 |
| 2014-11-03 | $18.61 | $31.47 | 2,000 |
| 2014-10-31 | $18.76 | $31.72 | 0 |
| 2014-10-30 | $18.76 | $31.72 | 2,000 |
| 2014-10-29 | $18.85 | $31.88 | 1,100 |
| 2014-10-28 | $18.85 | $31.88 | 900 |
| 2014-10-27 | $18.91 | $31.98 | 800 |
| 2014-10-24 | $18.91 | $31.98 | 0 |
| 2014-10-23 | $18.91 | $31.98 | 0 |
| 2014-10-22 | $18.91 | $31.98 | 0 |
| 2014-10-21 | $18.91 | $31.98 | 0 |
| 2014-10-20 | $18.91 | $31.98 | 200 |
| 2014-10-17 | $18.84 | $31.86 | 1,000 |
| 2014-10-16 | $19.27 | $32.59 | 300 |
| 2014-10-15 | $19.08 | $32.27 | 300 |
| 2014-10-14 | $19.04 | $32.20 | 300 |
| 2014-10-13 | $19.06 | $32.23 | 0 |
| 2014-10-10 | $19.06 | $32.23 | 300 |
| 2014-10-09 | $18.57 | $31.40 | 0 |
| 2014-10-08 | $18.57 | $31.40 | 500 |
| 2014-10-07 | $18.61 | $31.47 | 1,400 |
| 2014-10-06 | $19.18 | $32.43 | 600 |
| 2014-10-03 | $18.71 | $31.64 | 1,700 |
| 2014-10-02 | $18.76 | $31.72 | 800 |
| 2014-10-01 | $19.18 | $32.43 | 1,900 |
| 2014-09-30 | $19.18 | $32.43 | 5,700 |
| 2014-09-29 | $19.18 | $32.43 | 1,400 |
| 2014-09-26 | $19.16 | $32.40 | 1,300 |
| 2014-09-25 | $19.10 | $32.30 | 400 |
| 2014-09-24 | $19.05 | $32.21 | 4,700 |
| 2014-09-23 | $18.98 | $32.10 | 1,600 |
| 2014-09-22 | $18.64 | $31.52 | 1,100 |
| 2014-09-19 | $18.70 | $31.62 | 1,000 |
| 2014-09-18 | $19.20 | $32.47 | 700 |
| 2014-09-17 | $18.80 | $31.79 | 900 |
| 2014-09-16 | $19.06 | $32.23 | 100 |
| 2014-09-15 | $19.15 | $32.38 | 1,600 |
| 2014-09-12 | $18.54 | $31.35 | 700 |
| 2014-09-11 | $19.20 | $32.47 | 0 |
| 2014-09-10 | $19.20 | $32.10 | 500 |
| 2014-09-09 | $18.76 | $31.36 | 100 |
| 2014-09-08 | $19.25 | $32.18 | 1,000 |
| 2014-09-05 | $19.25 | $32.18 | 0 |
| 2014-09-04 | $19.25 | $32.18 | 300 |
| 2014-09-03 | $19.00 | $31.76 | 800 |
| 2014-09-02 | $19.00 | $31.76 | 5,100 |
| 2014-08-29 | $18.70 | $31.26 | 500 |
| 2014-08-28 | $18.70 | $31.26 | 1,000 |
| 2014-08-27 | $18.81 | $31.44 | 1,000 |
| 2014-08-26 | $18.56 | $31.03 | 4,000 |
| 2014-08-25 | $18.55 | $31.01 | 0 |
| 2014-08-22 | $18.55 | $31.01 | 200 |
| 2014-08-21 | $18.50 | $30.93 | 500 |
| 2014-08-20 | $18.41 | $30.78 | 2,500 |
| 2014-08-19 | $18.43 | $30.81 | 8,800 |
| 2014-08-18 | $18.41 | $30.78 | 4,100 |
| 2014-08-15 | $18.42 | $30.79 | 5,900 |
| 2014-08-14 | $18.40 | $30.76 | 9,400 |
| 2014-08-13 | $18.75 | $31.34 | 0 |
| 2014-08-12 | $18.75 | $31.34 | 0 |
| 2014-08-11 | $18.75 | $31.34 | 0 |
| 2014-08-08 | $18.75 | $31.34 | 400 |
| 2014-08-07 | $18.55 | $31.01 | 1,400 |
| 2014-08-06 | $18.62 | $31.13 | 1,900 |
| 2014-08-05 | $18.30 | $30.59 | 5,800 |
| 2014-08-04 | $18.50 | $30.93 | 200 |
| 2014-08-01 | $19.10 | $31.93 | 900 |
| 2014-07-31 | $19.06 | $31.86 | 200 |
| 2014-07-30 | $18.97 | $31.71 | 0 |
| 2014-07-29 | $18.97 | $31.71 | 4,900 |
| 2014-07-28 | $18.70 | $31.26 | 200 |
| 2014-07-25 | $18.70 | $31.26 | 600 |
| 2014-07-24 | $18.72 | $31.29 | 300 |
| 2014-07-23 | $18.55 | $31.01 | 200 |
| 2014-07-22 | $19.04 | $31.83 | 400 |
| 2014-07-21 | $18.69 | $31.24 | 300 |
| 2014-07-18 | $18.63 | $31.14 | 3,400 |
| 2014-07-17 | $18.79 | $31.41 | 11,800 |
| 2014-07-16 | $18.62 | $31.13 | 1,700 |
| 2014-07-15 | $18.70 | $31.26 | 100 |
| 2014-07-14 | $18.58 | $31.06 | 6,600 |
| 2014-07-11 | $18.81 | $31.44 | 200 |
| 2014-07-10 | $18.65 | $31.18 | 700 |
| 2014-07-09 | $18.84 | $31.49 | 500 |
| 2014-07-08 | $18.71 | $31.28 | 800 |
| 2014-07-07 | $18.63 | $31.14 | 1,400 |
| 2014-07-03 | $18.99 | $31.75 | 1,400 |
| 2014-07-02 | $18.89 | $31.58 | 2,900 |
| 2014-07-01 | $18.86 | $31.53 | 8,000 |
| 2014-06-30 | $19.02 | $31.80 | 4,500 |
| 2014-06-27 | $18.80 | $31.43 | 1,200 |
| 2014-06-26 | $18.52 | $30.96 | 1,300 |
| 2014-06-25 | $18.40 | $30.76 | 400 |
| 2014-06-24 | $19.00 | $31.76 | 600 |
| 2014-06-23 | $18.90 | $31.59 | 400 |
| 2014-06-20 | $18.30 | $30.59 | 4,500 |
| 2014-06-19 | $18.40 | $30.76 | 1,300 |
| 2014-06-18 | $18.30 | $30.59 | 1,000 |
| 2014-06-17 | $18.27 | $30.54 | 0 |
| 2014-06-16 | $18.27 | $30.54 | 600 |
| 2014-06-13 | $18.65 | $31.18 | 2,600 |
| 2014-06-12 | $18.51 | $30.94 | 0 |
| 2014-06-11 | $18.51 | $30.57 | 600 |
| 2014-06-10 | $19.17 | $31.67 | 0 |
| 2014-06-09 | $19.17 | $31.67 | 1,400 |
| 2014-06-06 | $18.70 | $30.89 | 0 |
| 2014-06-05 | $18.70 | $30.89 | 0 |
| 2014-06-04 | $18.70 | $30.89 | 2,100 |
| 2014-06-03 | $18.41 | $30.41 | 3,500 |
| 2014-06-02 | $18.47 | $30.51 | 4,100 |
| 2014-05-30 | $18.47 | $30.51 | 1,200 |
| 2014-05-29 | $18.81 | $31.07 | 0 |
| 2014-05-28 | $18.81 | $31.07 | 500 |
| 2014-05-27 | $18.82 | $31.09 | 1,700 |
| 2014-05-23 | $18.47 | $30.51 | 4,900 |
| 2014-05-22 | $19.28 | $31.85 | 1,300 |
| 2014-05-21 | $19.56 | $32.31 | 0 |
| 2014-05-20 | $19.56 | $32.31 | 1,400 |
| 2014-05-19 | $18.77 | $31.00 | 500 |
| 2014-05-16 | $19.35 | $31.96 | 1,500 |
| 2014-05-15 | $19.36 | $31.98 | 200 |
| 2014-05-14 | $19.50 | $32.21 | 1,700 |
| 2014-05-13 | $19.20 | $31.71 | 4,000 |
| 2014-05-12 | $19.30 | $31.88 | 3,500 |
| 2014-05-09 | $18.83 | $31.10 | 0 |
| 2014-05-08 | $18.83 | $31.10 | 900 |
| 2014-05-07 | $18.54 | $30.62 | 700 |
| 2014-05-06 | $18.85 | $31.14 | 0 |
| 2014-05-05 | $18.85 | $31.14 | 1,700 |
| 2014-05-02 | $18.88 | $31.19 | 1,200 |
| 2014-05-01 | $19.02 | $31.42 | 300 |
| 2014-04-30 | $18.76 | $30.99 | 500 |
| 2014-04-29 | $19.03 | $31.43 | 600 |
| 2014-04-28 | $19.18 | $31.68 | 4,300 |
| 2014-04-25 | $19.10 | $31.55 | 8,800 |
| 2014-04-24 | $19.24 | $31.78 | 600 |
| 2014-04-23 | $19.24 | $31.78 | 0 |
| 2014-04-22 | $19.24 | $31.78 | 0 |
| 2014-04-21 | $19.24 | $31.78 | 5,200 |
| 2014-04-17 | $19.28 | $31.85 | 300 |
| 2014-04-16 | $19.25 | $31.80 | 15,400 |
| 2014-04-15 | $19.10 | $31.55 | 100 |
| 2014-04-14 | $18.77 | $31.00 | 500 |
| 2014-04-11 | $18.74 | $30.95 | 1,000 |
| 2014-04-10 | $18.82 | $31.09 | 0 |
| 2014-04-09 | $18.82 | $31.09 | 100 |
| 2014-04-08 | $18.82 | $31.09 | 4,100 |
| 2014-04-07 | $18.81 | $31.07 | 2,400 |
| 2014-04-04 | $18.63 | $30.77 | 3,200 |
| 2014-04-03 | $18.60 | $30.72 | 2,500 |
| 2014-04-02 | $19.08 | $31.52 | 300 |
| 2014-04-01 | $18.94 | $31.29 | 8,200 |
| 2014-03-31 | $18.55 | $30.64 | 8,400 |
| 2014-03-28 | $18.50 | $30.56 | 3,400 |
| 2014-03-27 | $18.92 | $31.25 | 300 |
| 2014-03-26 | $18.55 | $30.64 | 0 |
| 2014-03-25 | $18.55 | $30.64 | 900 |
| 2014-03-24 | $18.95 | $31.30 | 4,100 |
| 2014-03-21 | $18.89 | $31.20 | 2,200 |
| 2014-03-20 | $18.24 | $30.13 | 500 |
| 2014-03-19 | $18.24 | $30.13 | 600 |
| 2014-03-18 | $19.00 | $31.38 | 0 |
| 2014-03-17 | $19.00 | $31.38 | 200 |
| 2014-03-14 | $18.20 | $30.06 | 300 |
| 2014-03-13 | $18.40 | $30.39 | 0 |
| 2014-03-12 | $18.40 | $30.03 | 100 |
| 2014-03-11 | $18.36 | $29.96 | 200 |
| 2014-03-10 | $18.30 | $29.87 | 300 |
| 2014-03-07 | $18.30 | $29.87 | 1,700 |
| 2014-03-06 | $18.12 | $29.57 | 600 |
| 2014-03-05 | $18.12 | $29.57 | 700 |
| 2014-03-04 | $18.02 | $29.41 | 3,900 |
| 2014-03-03 | $18.12 | $29.57 | 3,400 |
| 2014-02-28 | $18.12 | $29.57 | 100 |
| 2014-02-27 | $18.40 | $30.03 | 0 |
| 2014-02-26 | $18.40 | $30.03 | 2,000 |
| 2014-02-25 | $18.09 | $29.52 | 0 |
| 2014-02-24 | $18.09 | $29.52 | 1,800 |
| 2014-02-21 | $18.50 | $30.19 | 1,700 |
| 2014-02-20 | $18.42 | $30.06 | 0 |
| 2014-02-19 | $18.42 | $30.06 | 0 |
| 2014-02-18 | $18.42 | $30.06 | 3,800 |
| 2014-02-14 | $18.05 | $29.46 | 11,300 |
| 2014-02-13 | $18.09 | $29.52 | 9,900 |
| 2014-02-12 | $19.15 | $31.25 | 700 |
| 2014-02-11 | $18.23 | $29.75 | 1,400 |
| 2014-02-10 | $19.14 | $31.24 | 400 |
| 2014-02-07 | $18.60 | $30.36 | 800 |
| 2014-02-06 | $18.70 | $30.52 | 800 |
| 2014-02-05 | $18.06 | $29.47 | 100 |
| 2014-02-04 | $18.93 | $30.89 | 2,000 |
| 2014-02-03 | $19.01 | $31.03 | 5,400 |
| 2014-01-31 | $19.05 | $31.09 | 200 |
| 2014-01-30 | $18.87 | $30.80 | 9,400 |
| 2014-01-29 | $18.75 | $30.60 | 200 |
| 2014-01-28 | $18.93 | $30.89 | 2,000 |
| 2014-01-27 | $18.75 | $30.60 | 0 |
| 2014-01-24 | $18.75 | $30.60 | 1,100 |
| 2014-01-23 | $18.15 | $29.62 | 1,200 |
| 2014-01-22 | $18.65 | $30.44 | 0 |
| 2014-01-21 | $18.65 | $30.44 | 1,300 |
| 2014-01-17 | $18.86 | $30.78 | 900 |
| 2014-01-16 | $18.61 | $30.37 | 200 |
| 2014-01-15 | $18.38 | $30.00 | 800 |
| 2014-01-14 | $18.37 | $29.98 | 500 |
| 2014-01-13 | $18.37 | $29.98 | 100 |
| 2014-01-10 | $18.71 | $30.54 | 400 |
| 2014-01-09 | $19.00 | $31.01 | 900 |
| 2014-01-08 | $18.70 | $30.52 | 2,500 |
| 2014-01-07 | $18.65 | $30.44 | 300 |
| 2014-01-06 | $18.63 | $30.41 | 0 |
| 2014-01-03 | $18.63 | $30.41 | 200 |
| 2014-01-02 | $18.64 | $30.42 | 1,500 |