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 | $15.00 | $15.00 | 1,770 |
| 2014-12-30 | $16.00 | $16.00 | 967 |
| 2014-12-29 | $15.50 | $15.50 | 371 |
| 2014-12-26 | $18.50 | $18.50 | 1,220 |
| 2014-12-24 | $18.50 | $18.50 | 992 |
| 2014-12-23 | $17.00 | $17.00 | 493 |
| 2014-12-22 | $15.00 | $15.00 | 696 |
| 2014-12-19 | $17.00 | $17.00 | 999 |
| 2014-12-18 | $15.00 | $15.00 | 291 |
| 2014-12-17 | $18.50 | $18.50 | 2,082 |
| 2014-12-16 | $12.50 | $12.50 | 2,353 |
| 2014-12-15 | $14.00 | $14.00 | 1,111 |
| 2014-12-12 | $15.50 | $15.50 | 680 |
| 2014-12-11 | $18.00 | $18.00 | 433 |
| 2014-12-10 | $15.00 | $15.00 | 193 |
| 2014-12-09 | $14.50 | $14.50 | 1,071 |
| 2014-12-08 | $15.00 | $15.00 | 521 |
| 2014-12-05 | $15.00 | $15.00 | 731 |
| 2014-12-04 | $15.50 | $15.50 | 523 |
| 2014-12-03 | $16.00 | $16.00 | 402 |
| 2014-12-02 | $14.50 | $14.50 | 462 |
| 2014-12-01 | $12.50 | $12.50 | 1,489 |
| 2014-11-28 | $19.00 | $19.00 | 20 |
| 2014-11-26 | $18.50 | $18.50 | 689 |
| 2014-11-25 | $20.00 | $20.00 | 402 |
| 2014-11-24 | $20.50 | $20.50 | 169 |
| 2014-11-21 | $20.50 | $20.50 | 1,164 |
| 2014-11-20 | $23.50 | $23.50 | 239 |
| 2014-11-19 | $22.00 | $22.00 | 280 |
| 2014-11-18 | $23.00 | $23.00 | 441 |
| 2014-11-17 | $23.50 | $23.50 | 469 |
| 2014-11-14 | $21.50 | $21.50 | 499 |
| 2014-11-13 | $21.50 | $21.50 | 87 |
| 2014-11-12 | $22.50 | $22.50 | 95 |
| 2014-11-11 | $23.50 | $23.50 | 351 |
| 2014-11-10 | $20.00 | $20.00 | 109 |
| 2014-11-07 | $19.50 | $19.50 | 83 |
| 2014-11-06 | $19.50 | $19.50 | 165 |
| 2014-11-05 | $20.00 | $20.00 | 552 |
| 2014-11-04 | $20.50 | $20.50 | 875 |
| 2014-11-03 | $20.00 | $20.00 | 1,244 |
| 2014-10-31 | $20.00 | $20.00 | 209 |
| 2014-10-30 | $20.50 | $20.50 | 192 |
| 2014-10-29 | $20.50 | $20.50 | 546 |
| 2014-10-28 | $20.50 | $20.50 | 181 |
| 2014-10-27 | $20.50 | $20.50 | 576 |
| 2014-10-24 | $22.00 | $22.00 | 118 |
| 2014-10-23 | $22.50 | $22.50 | 124 |
| 2014-10-22 | $22.50 | $22.50 | 174 |
| 2014-10-21 | $24.50 | $24.50 | 132 |
| 2014-10-20 | $20.00 | $20.00 | 355 |
| 2014-10-17 | $21.00 | $21.00 | 323 |
| 2014-10-16 | $20.00 | $20.00 | 293 |
| 2014-10-15 | $20.50 | $20.50 | 897 |
| 2014-10-14 | $21.00 | $21.00 | 289 |
| 2014-10-13 | $21.50 | $21.50 | 40 |
| 2014-10-10 | $22.00 | $22.00 | 913 |
| 2014-10-09 | $20.00 | $20.00 | 968 |
| 2014-10-08 | $22.50 | $22.50 | 88 |
| 2014-10-07 | $24.50 | $24.50 | 167 |
| 2014-10-06 | $22.50 | $22.50 | 630 |
| 2014-10-03 | $27.50 | $27.50 | 118 |
| 2014-10-02 | $24.50 | $24.50 | 572 |
| 2014-10-01 | $25.00 | $25.00 | 543 |
| 2014-09-30 | $28.00 | $28.00 | 623 |
| 2014-09-29 | $29.00 | $29.00 | 265 |
| 2014-09-26 | $29.00 | $29.00 | 332 |
| 2014-09-25 | $31.00 | $31.00 | 401 |
| 2014-09-24 | $31.00 | $31.00 | 205 |
| 2014-09-23 | $30.00 | $30.00 | 1,635 |
| 2014-09-22 | $28.00 | $28.00 | 468 |
| 2014-09-19 | $27.50 | $27.50 | 516 |
| 2014-09-18 | $27.00 | $27.00 | 279 |
| 2014-09-17 | $27.50 | $27.50 | 472 |
| 2014-09-16 | $28.50 | $28.50 | 577 |
| 2014-09-15 | $30.00 | $30.00 | 366 |
| 2014-09-12 | $30.00 | $30.00 | 141 |
| 2014-09-11 | $30.00 | $30.00 | 660 |
| 2014-09-10 | $29.00 | $29.00 | 202 |
| 2014-09-09 | $29.50 | $29.50 | 10 |
| 2014-09-08 | $32.00 | $32.00 | 90 |
| 2014-09-05 | $32.50 | $32.50 | 594 |
| 2014-09-04 | $31.50 | $31.50 | 120 |
| 2014-09-03 | $28.50 | $28.50 | 263 |
| 2014-09-02 | $30.50 | $30.50 | 343 |
| 2014-08-29 | $30.00 | $30.00 | 220 |
| 2014-08-28 | $30.00 | $30.00 | 1,328 |
| 2014-08-27 | $33.50 | $33.50 | 1,475 |
| 2014-08-26 | $30.00 | $30.00 | 848 |
| 2014-08-25 | $27.00 | $27.00 | 202 |
| 2014-08-22 | $24.00 | $24.00 | 1 |
| 2014-08-21 | $26.50 | $26.50 | 531 |
| 2014-08-20 | $25.00 | $25.00 | 578 |
| 2014-08-19 | $25.50 | $25.50 | 1,320 |
| 2014-08-18 | $23.50 | $23.50 | 467 |
| 2014-08-15 | $23.00 | $23.00 | 164 |
| 2014-08-14 | $23.00 | $23.00 | 5 |
| 2014-08-13 | $24.00 | $24.00 | 15 |
| 2014-08-12 | $24.00 | $24.00 | 133 |
| 2014-08-11 | $24.00 | $24.00 | 299 |
| 2014-08-08 | $24.50 | $24.50 | 330 |
| 2014-08-07 | $25.00 | $25.00 | 126 |
| 2014-08-06 | $22.50 | $22.50 | 291 |
| 2014-08-05 | $22.50 | $22.50 | 394 |
| 2014-08-04 | $23.50 | $23.50 | 488 |
| 2014-08-01 | $24.00 | $24.00 | 333 |
| 2014-07-31 | $25.00 | $25.00 | 2,538 |
| 2014-07-30 | $24.50 | $24.50 | 619 |
| 2014-07-29 | $24.00 | $24.00 | 244 |
| 2014-07-28 | $22.50 | $22.50 | 797 |
| 2014-07-25 | $22.00 | $22.00 | 325 |
| 2014-07-24 | $23.50 | $23.50 | 70 |
| 2014-07-23 | $24.50 | $24.50 | 848 |
| 2014-07-22 | $21.50 | $21.50 | 635 |
| 2014-07-21 | $23.00 | $23.00 | 111 |
| 2014-07-18 | $23.50 | $23.50 | 36 |
| 2014-07-17 | $21.50 | $21.50 | 420 |
| 2014-07-16 | $23.50 | $23.50 | 26 |
| 2014-07-15 | $23.50 | $23.50 | 108 |
| 2014-07-14 | $22.50 | $22.50 | 55 |
| 2014-07-11 | $23.50 | $23.50 | 35 |
| 2014-07-10 | $23.50 | $23.50 | 98 |
| 2014-07-09 | $22.50 | $22.50 | 108 |
| 2014-07-08 | $21.50 | $21.50 | 592 |
| 2014-07-07 | $21.50 | $21.50 | 567 |
| 2014-07-03 | $23.50 | $23.50 | 472 |
| 2014-07-02 | $23.50 | $23.50 | 1,119 |
| 2014-07-01 | $22.50 | $22.50 | 507 |
| 2014-06-30 | $20.50 | $20.50 | 487 |
| 2014-06-27 | $21.50 | $21.50 | 319 |
| 2014-06-26 | $21.00 | $21.00 | 553 |
| 2014-06-25 | $21.50 | $21.50 | 505 |
| 2014-06-24 | $22.50 | $22.50 | 487 |
| 2014-06-23 | $21.00 | $21.00 | 139 |
| 2014-06-20 | $19.50 | $19.50 | 144 |
| 2014-06-19 | $20.00 | $20.00 | 352 |
| 2014-06-18 | $21.00 | $21.00 | 168 |
| 2014-06-17 | $20.00 | $20.00 | 144 |
| 2014-06-16 | $19.50 | $19.50 | 51 |
| 2014-06-13 | $22.00 | $22.00 | 724 |
| 2014-06-12 | $20.00 | $20.00 | 888 |
| 2014-06-11 | $21.00 | $21.00 | 297 |
| 2014-06-10 | $20.00 | $20.00 | 1,173 |
| 2014-06-09 | $20.50 | $20.50 | 777 |
| 2014-06-06 | $21.50 | $21.50 | 1,886 |
| 2014-06-05 | $22.50 | $22.50 | 65 |
| 2014-06-04 | $23.50 | $23.50 | 4 |
| 2014-06-03 | $22.50 | $22.50 | 415 |
| 2014-06-02 | $23.50 | $23.50 | 543 |
| 2014-05-30 | $24.50 | $24.50 | 407 |
| 2014-05-29 | $22.50 | $22.50 | 153 |
| 2014-05-28 | $25.00 | $25.00 | 154 |
| 2014-05-27 | $23.50 | $23.50 | 1,355 |
| 2014-05-23 | $21.50 | $21.50 | 162 |
| 2014-05-22 | $22.50 | $22.50 | 564 |
| 2014-05-21 | $22.50 | $22.50 | 582 |
| 2014-05-20 | $23.50 | $23.50 | 475 |
| 2014-05-19 | $25.00 | $25.00 | 115 |
| 2014-05-16 | $23.00 | $23.00 | 507 |
| 2014-05-15 | $24.00 | $24.00 | 136 |
| 2014-05-14 | $24.50 | $24.50 | 270 |
| 2014-05-13 | $24.50 | $24.50 | 423 |
| 2014-05-12 | $24.50 | $24.50 | 154 |
| 2014-05-09 | $24.00 | $24.00 | 563 |
| 2014-05-08 | $24.50 | $24.50 | 627 |
| 2014-05-07 | $25.50 | $25.50 | 60 |
| 2014-05-06 | $26.00 | $26.00 | 79 |
| 2014-05-05 | $25.00 | $25.00 | 72 |
| 2014-05-02 | $25.50 | $25.50 | 437 |
| 2014-05-01 | $25.50 | $25.50 | 319 |
| 2014-04-30 | $24.50 | $24.50 | 513 |
| 2014-04-29 | $25.50 | $25.50 | 363 |
| 2014-04-28 | $24.50 | $24.50 | 493 |
| 2014-04-25 | $27.50 | $27.50 | 15 |
| 2014-04-24 | $27.50 | $27.50 | 674 |
| 2014-04-23 | $27.00 | $27.00 | 594 |
| 2014-04-22 | $26.00 | $26.00 | 1,100 |
| 2014-04-21 | $27.50 | $27.50 | 1,311 |
| 2014-04-17 | $23.00 | $23.00 | 583 |
| 2014-04-16 | $25.00 | $25.00 | 176 |
| 2014-04-15 | $26.00 | $26.00 | 296 |
| 2014-04-14 | $25.00 | $25.00 | 416 |
| 2014-04-11 | $23.50 | $23.50 | 621 |
| 2014-04-10 | $27.00 | $27.00 | 87 |
| 2014-04-09 | $25.00 | $25.00 | 855 |
| 2014-04-08 | $24.00 | $24.00 | 1,004 |
| 2014-04-07 | $25.00 | $25.00 | 1,551 |
| 2014-04-04 | $25.00 | $25.00 | 1,026 |
| 2014-04-03 | $29.00 | $29.00 | 346 |
| 2014-04-02 | $29.00 | $29.00 | 1,121 |
| 2014-04-01 | $27.50 | $27.50 | 381 |
| 2014-03-31 | $28.50 | $28.50 | 766 |
| 2014-03-28 | $29.00 | $29.00 | 1,615 |
| 2014-03-27 | $25.00 | $25.00 | 1,561 |
| 2014-03-26 | $23.50 | $23.50 | 471 |
| 2014-03-25 | $22.50 | $22.50 | 1,529 |
| 2014-03-24 | $25.00 | $25.00 | 1,069 |
| 2014-03-21 | $25.00 | $25.00 | 1,241 |
| 2014-03-20 | $21.50 | $21.50 | 3,288 |
| 2014-03-19 | $19.50 | $19.50 | 1,962 |
| 2014-03-18 | $21.00 | $21.00 | 4,618 |
| 2014-03-17 | $26.00 | $26.00 | 806 |
| 2014-03-14 | $26.50 | $26.50 | 1,664 |
| 2014-03-13 | $26.50 | $26.50 | 498 |
| 2014-03-12 | $28.00 | $28.00 | 2,065 |
| 2014-03-11 | $27.00 | $27.00 | 1,646 |
| 2014-03-10 | $29.00 | $29.00 | 1,974 |
| 2014-03-07 | $25.00 | $25.00 | 892 |
| 2014-03-06 | $27.00 | $27.00 | 1,352 |
| 2014-03-05 | $27.50 | $27.50 | 1,204 |
| 2014-03-04 | $26.00 | $26.00 | 3,489 |
| 2014-03-03 | $26.00 | $26.00 | 1,491 |
| 2014-02-28 | $26.50 | $26.50 | 4,040 |
| 2014-02-27 | $30.00 | $30.00 | 1,392 |
| 2014-02-26 | $33.50 | $33.50 | 1,511 |
| 2014-02-25 | $34.50 | $34.50 | 1,343 |
| 2014-02-24 | $33.00 | $33.00 | 7,305 |
| 2014-02-21 | $40.00 | $40.00 | 3,445 |
| 2014-02-20 | $42.50 | $42.50 | 6,336 |
| 2014-02-19 | $48.50 | $48.50 | 610 |
| 2014-02-18 | $48.50 | $48.50 | 829 |
| 2014-02-14 | $49.00 | $49.00 | 250 |
| 2014-02-13 | $50.00 | $50.00 | 63 |
| 2014-02-12 | $50.00 | $50.00 | 969 |
| 2014-02-11 | $54.50 | $54.50 | 106 |
| 2014-02-10 | $54.50 | $54.50 | 820 |
| 2014-02-07 | $50.00 | $50.00 | 373 |
| 2014-02-06 | $48.50 | $48.50 | 183 |
| 2014-02-05 | $48.50 | $48.50 | 289 |
| 2014-02-04 | $48.50 | $48.50 | 240 |
| 2014-02-03 | $50.00 | $50.00 | 635 |
| 2014-01-31 | $50.00 | $50.00 | 1,435 |
| 2014-01-30 | $50.00 | $50.00 | 914 |
| 2014-01-29 | $48.50 | $48.50 | 1,387 |
| 2014-01-28 | $51.50 | $51.50 | 617 |
| 2014-01-27 | $51.00 | $51.00 | 863 |
| 2014-01-24 | $50.50 | $50.50 | 933 |
| 2014-01-23 | $52.00 | $52.00 | 672 |
| 2014-01-22 | $54.00 | $54.00 | 2,660 |
| 2014-01-21 | $50.50 | $50.50 | 542 |
| 2014-01-17 | $50.50 | $50.50 | 409 |
| 2014-01-16 | $51.50 | $51.50 | 368 |
| 2014-01-15 | $50.50 | $50.50 | 538 |
| 2014-01-14 | $51.00 | $51.00 | 330 |
| 2014-01-13 | $50.50 | $50.50 | 307 |
| 2014-01-10 | $51.00 | $51.00 | 337 |
| 2014-01-09 | $54.50 | $54.50 | 657 |
| 2014-01-08 | $58.50 | $58.50 | 670 |
| 2014-01-07 | $56.50 | $56.50 | 1,604 |
| 2014-01-06 | $53.50 | $53.50 | 1,057 |
| 2014-01-03 | $54.00 | $54.00 | 269 |
| 2014-01-02 | $54.00 | $54.00 | 1,122 |