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
- 2010-01-05 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 | $16.65 | $16.93 | 200 |
| 2014-12-30 | $16.78 | $17.07 | 100 |
| 2014-12-29 | $16.78 | $17.07 | 200 |
| 2014-12-26 | $16.48 | $16.76 | 0 |
| 2014-12-24 | $16.48 | $16.76 | 0 |
| 2014-12-23 | $16.48 | $16.76 | 0 |
| 2014-12-22 | $16.48 | $16.76 | 0 |
| 2014-12-19 | $16.48 | $16.76 | 400 |
| 2014-12-18 | $17.24 | $17.53 | 0 |
| 2014-12-17 | $17.24 | $17.53 | 17,000 |
| 2014-12-16 | $17.50 | $17.80 | 100 |
| 2014-12-15 | $16.74 | $17.02 | 3,700 |
| 2014-12-12 | $17.51 | $17.81 | 0 |
| 2014-12-11 | $17.51 | $17.81 | 0 |
| 2014-12-10 | $17.51 | $17.81 | 1,100 |
| 2014-12-09 | $17.56 | $17.86 | 200 |
| 2014-12-08 | $17.97 | $18.28 | 900 |
| 2014-12-05 | $18.26 | $18.57 | 4,000 |
| 2014-12-04 | $17.92 | $18.22 | 900 |
| 2014-12-03 | $17.73 | $18.03 | 300 |
| 2014-12-02 | $17.70 | $18.00 | 100 |
| 2014-12-01 | $17.90 | $18.20 | 300 |
| 2014-11-28 | $17.71 | $18.01 | 200 |
| 2014-11-26 | $16.62 | $16.90 | 500 |
| 2014-11-25 | $16.61 | $16.89 | 0 |
| 2014-11-24 | $16.61 | $16.89 | 200 |
| 2014-11-21 | $16.65 | $16.93 | 0 |
| 2014-11-20 | $16.65 | $16.93 | 500 |
| 2014-11-19 | $16.52 | $16.80 | 600 |
| 2014-11-18 | $16.46 | $16.74 | 0 |
| 2014-11-17 | $16.46 | $16.74 | 800 |
| 2014-11-14 | $16.34 | $16.62 | 0 |
| 2014-11-13 | $16.34 | $16.62 | 0 |
| 2014-11-12 | $16.34 | $16.62 | 0 |
| 2014-11-11 | $16.34 | $16.62 | 200 |
| 2014-11-10 | $15.77 | $16.04 | 0 |
| 2014-11-07 | $15.77 | $16.04 | 100 |
| 2014-11-06 | $16.04 | $16.31 | 600 |
| 2014-11-05 | $14.70 | $14.95 | 0 |
| 2014-11-04 | $14.70 | $14.95 | 0 |
| 2014-11-03 | $14.70 | $14.95 | 300 |
| 2014-10-31 | $14.61 | $14.86 | 0 |
| 2014-10-30 | $14.61 | $14.86 | 400 |
| 2014-10-29 | $15.56 | $15.82 | 200 |
| 2014-10-28 | $15.56 | $15.82 | 0 |
| 2014-10-27 | $15.56 | $15.82 | 0 |
| 2014-10-24 | $15.56 | $15.82 | 300 |
| 2014-10-23 | $15.20 | $15.46 | 0 |
| 2014-10-22 | $15.20 | $15.46 | 100 |
| 2014-10-21 | $14.85 | $15.10 | 0 |
| 2014-10-20 | $14.85 | $15.10 | 200 |
| 2014-10-17 | $14.95 | $15.20 | 100 |
| 2014-10-16 | $14.65 | $14.90 | 1,300 |
| 2014-10-15 | $14.12 | $14.36 | 400 |
| 2014-10-14 | $14.02 | $14.26 | 0 |
| 2014-10-13 | $14.02 | $14.26 | 200 |
| 2014-10-10 | $13.74 | $13.97 | 300 |
| 2014-10-09 | $13.85 | $14.09 | 1,200 |
| 2014-10-08 | $14.50 | $14.75 | 600 |
| 2014-10-07 | $15.42 | $15.68 | 0 |
| 2014-10-06 | $15.42 | $15.68 | 100 |
| 2014-10-03 | $15.10 | $15.36 | 200 |
| 2014-10-02 | $15.80 | $16.07 | 0 |
| 2014-10-01 | $15.80 | $16.07 | 0 |
| 2014-09-30 | $15.80 | $16.07 | 0 |
| 2014-09-29 | $15.80 | $16.07 | 2,000 |
| 2014-09-26 | $16.37 | $16.65 | 0 |
| 2014-09-25 | $16.37 | $16.65 | 0 |
| 2014-09-24 | $16.37 | $16.65 | 0 |
| 2014-09-23 | $16.37 | $16.65 | 500 |
| 2014-09-22 | $16.93 | $17.22 | 0 |
| 2014-09-19 | $16.93 | $17.22 | 0 |
| 2014-09-18 | $16.93 | $17.22 | 20,000 |
| 2014-09-17 | $17.46 | $17.76 | 0 |
| 2014-09-16 | $17.46 | $17.76 | 0 |
| 2014-09-15 | $17.46 | $17.76 | 300 |
| 2014-09-12 | $17.50 | $17.80 | 500 |
| 2014-09-11 | $17.60 | $17.90 | 300 |
| 2014-09-10 | $17.60 | $17.90 | 1,100 |
| 2014-09-09 | $17.68 | $17.98 | 2,500 |
| 2014-09-08 | $17.41 | $17.71 | 0 |
| 2014-09-05 | $17.41 | $17.71 | 0 |
| 2014-09-04 | $17.41 | $17.71 | 900 |
| 2014-09-03 | $17.79 | $18.09 | 300 |
| 2014-09-02 | $17.26 | $17.55 | 1,900 |
| 2014-08-29 | $17.10 | $17.39 | 200 |
| 2014-08-28 | $17.55 | $17.85 | 500 |
| 2014-08-27 | $17.57 | $17.87 | 0 |
| 2014-08-26 | $17.57 | $17.87 | 100 |
| 2014-08-25 | $17.28 | $17.57 | 0 |
| 2014-08-22 | $17.28 | $17.57 | 0 |
| 2014-08-21 | $17.28 | $17.57 | 0 |
| 2014-08-20 | $17.28 | $17.57 | 100 |
| 2014-08-19 | $17.01 | $17.30 | 0 |
| 2014-08-18 | $17.01 | $17.30 | 0 |
| 2014-08-15 | $17.01 | $17.30 | 700 |
| 2014-08-14 | $17.01 | $17.30 | 0 |
| 2014-08-13 | $17.01 | $17.30 | 0 |
| 2014-08-12 | $17.01 | $17.30 | 500 |
| 2014-08-11 | $17.10 | $17.39 | 200 |
| 2014-08-08 | $16.41 | $16.69 | 700 |
| 2014-08-07 | $16.83 | $17.12 | 200 |
| 2014-08-06 | $16.70 | $16.98 | 1,700 |
| 2014-08-05 | $17.00 | $17.29 | 100 |
| 2014-08-04 | $17.81 | $18.11 | 100 |
| 2014-08-01 | $17.78 | $18.08 | 500 |
| 2014-07-31 | $17.62 | $17.92 | 900 |
| 2014-07-30 | $19.30 | $19.63 | 500 |
| 2014-07-29 | $19.61 | $19.94 | 0 |
| 2014-07-28 | $19.61 | $19.94 | 0 |
| 2014-07-25 | $19.61 | $19.94 | 0 |
| 2014-07-24 | $19.61 | $19.94 | 0 |
| 2014-07-23 | $19.61 | $19.94 | 0 |
| 2014-07-22 | $19.61 | $19.94 | 0 |
| 2014-07-21 | $19.61 | $19.94 | 0 |
| 2014-07-18 | $19.61 | $19.94 | 0 |
| 2014-07-17 | $19.61 | $19.94 | 100 |
| 2014-07-16 | $19.65 | $19.98 | 0 |
| 2014-07-15 | $19.65 | $19.98 | 2,000 |
| 2014-07-14 | $19.58 | $19.91 | 0 |
| 2014-07-11 | $19.58 | $19.91 | 400 |
| 2014-07-10 | $21.43 | $21.79 | 0 |
| 2014-07-09 | $21.43 | $21.79 | 0 |
| 2014-07-08 | $21.43 | $21.79 | 0 |
| 2014-07-07 | $21.43 | $21.79 | 0 |
| 2014-07-03 | $21.43 | $21.79 | 0 |
| 2014-07-02 | $21.43 | $21.79 | 0 |
| 2014-07-01 | $21.43 | $21.79 | 100 |
| 2014-06-30 | $21.66 | $22.03 | 0 |
| 2014-06-27 | $21.66 | $22.03 | 0 |
| 2014-06-26 | $21.66 | $22.03 | 0 |
| 2014-06-25 | $21.66 | $22.03 | 0 |
| 2014-06-24 | $21.66 | $22.03 | 200 |
| 2014-06-23 | $21.35 | $21.71 | 100 |
| 2014-06-20 | $21.44 | $21.80 | 200 |
| 2014-06-19 | $21.32 | $21.68 | 4,100 |
| 2014-06-18 | $21.69 | $22.06 | 3,400 |
| 2014-06-17 | $21.23 | $21.59 | 500 |
| 2014-06-16 | $21.86 | $22.23 | 1,000 |
| 2014-06-13 | $21.98 | $22.35 | 900 |
| 2014-06-12 | $22.92 | $23.31 | 2,100 |
| 2014-06-11 | $23.01 | $23.40 | 300 |
| 2014-06-10 | $26.89 | $27.35 | 0 |
| 2014-06-09 | $26.89 | $27.35 | 0 |
| 2014-06-06 | $26.89 | $27.35 | 500 |
| 2014-06-05 | $26.45 | $26.90 | 0 |
| 2014-06-04 | $26.45 | $26.90 | 0 |
| 2014-06-03 | $26.45 | $26.90 | 0 |
| 2014-06-02 | $26.45 | $26.90 | 1,100 |
| 2014-05-30 | $26.36 | $26.81 | 0 |
| 2014-05-29 | $26.36 | $26.81 | 0 |
| 2014-05-28 | $26.36 | $26.81 | 400 |
| 2014-05-27 | $25.28 | $25.71 | 0 |
| 2014-05-23 | $25.18 | $25.61 | 400 |
| 2014-05-22 | $25.28 | $25.71 | 0 |
| 2014-05-21 | $25.28 | $25.71 | 0 |
| 2014-05-20 | $25.28 | $25.71 | 0 |
| 2014-05-19 | $25.28 | $25.71 | 100 |
| 2014-05-16 | $25.10 | $25.53 | 0 |
| 2014-05-15 | $25.10 | $25.53 | 0 |
| 2014-05-14 | $25.10 | $25.53 | 1,200 |
| 2014-05-13 | $25.26 | $25.69 | 0 |
| 2014-05-12 | $25.26 | $25.69 | 800 |
| 2014-05-09 | $25.02 | $25.45 | 0 |
| 2014-05-08 | $25.02 | $25.45 | 0 |
| 2014-05-07 | $25.02 | $25.45 | 300 |
| 2014-05-06 | $25.17 | $25.60 | 600 |
| 2014-05-05 | $25.14 | $25.57 | 0 |
| 2014-05-02 | $25.14 | $25.57 | 0 |
| 2014-05-01 | $25.14 | $25.57 | 400 |
| 2014-04-30 | $26.49 | $26.94 | 0 |
| 2014-04-29 | $26.49 | $26.49 | 0 |
| 2014-04-28 | $26.49 | $26.49 | 0 |
| 2014-04-25 | $26.49 | $26.49 | 0 |
| 2014-04-24 | $26.49 | $26.49 | 0 |
| 2014-04-23 | $26.49 | $26.49 | 200 |
| 2014-04-22 | $26.62 | $26.62 | 100 |
| 2014-04-21 | $26.90 | $26.90 | 0 |
| 2014-04-17 | $26.90 | $26.90 | 0 |
| 2014-04-16 | $26.90 | $26.90 | 0 |
| 2014-04-15 | $26.90 | $26.90 | 0 |
| 2014-04-14 | $26.90 | $26.90 | 0 |
| 2014-04-11 | $26.90 | $26.90 | 0 |
| 2014-04-10 | $26.90 | $26.90 | 200 |
| 2014-04-09 | $27.70 | $27.70 | 0 |
| 2014-04-08 | $27.70 | $27.70 | 0 |
| 2014-04-07 | $27.70 | $27.70 | 0 |
| 2014-04-04 | $27.70 | $27.70 | 500 |
| 2014-04-03 | $27.10 | $27.10 | 0 |
| 2014-04-02 | $27.10 | $27.10 | 500 |
| 2014-04-01 | $26.55 | $26.55 | 1,100 |
| 2014-03-31 | $26.18 | $26.18 | 0 |
| 2014-03-28 | $26.18 | $26.18 | 100 |
| 2014-03-27 | $26.17 | $26.17 | 0 |
| 2014-03-26 | $26.17 | $26.17 | 0 |
| 2014-03-25 | $26.17 | $26.17 | 600 |
| 2014-03-24 | $25.95 | $25.95 | 100 |
| 2014-03-21 | $26.55 | $26.55 | 500 |
| 2014-03-20 | $26.90 | $26.90 | 0 |
| 2014-03-19 | $26.90 | $26.90 | 500 |
| 2014-03-18 | $25.62 | $25.62 | 0 |
| 2014-03-17 | $25.62 | $25.62 | 0 |
| 2014-03-14 | $25.62 | $25.62 | 0 |
| 2014-03-13 | $25.62 | $25.62 | 300 |
| 2014-03-12 | $25.25 | $25.25 | 0 |
| 2014-03-11 | $25.25 | $25.25 | 0 |
| 2014-03-10 | $25.25 | $25.25 | 0 |
| 2014-03-07 | $25.25 | $25.25 | 200 |
| 2014-03-06 | $25.24 | $25.24 | 0 |
| 2014-03-05 | $25.24 | $25.24 | 0 |
| 2014-03-04 | $25.24 | $25.24 | 100 |
| 2014-03-03 | $24.79 | $24.79 | 100 |
| 2014-02-28 | $25.80 | $25.80 | 0 |
| 2014-02-27 | $25.80 | $25.80 | 100 |
| 2014-02-26 | $25.46 | $25.46 | 0 |
| 2014-02-25 | $25.46 | $25.46 | 0 |
| 2014-02-24 | $25.46 | $25.46 | 600 |
| 2014-02-21 | $25.29 | $25.29 | 0 |
| 2014-02-20 | $25.29 | $25.29 | 0 |
| 2014-02-19 | $25.29 | $25.29 | 100 |
| 2014-02-18 | $25.43 | $25.43 | 100 |
| 2014-02-14 | $24.56 | $24.56 | 0 |
| 2014-02-13 | $24.56 | $24.56 | 0 |
| 2014-02-12 | $24.56 | $24.56 | 1,700 |
| 2014-02-11 | $24.60 | $24.60 | 200 |
| 2014-02-10 | $23.75 | $23.75 | 0 |
| 2014-02-07 | $23.75 | $23.75 | 0 |
| 2014-02-06 | $23.75 | $23.75 | 19,100 |
| 2014-02-05 | $23.20 | $23.20 | 0 |
| 2014-02-04 | $23.20 | $23.20 | 0 |
| 2014-02-03 | $23.20 | $23.20 | 200 |
| 2014-01-31 | $23.75 | $23.75 | 0 |
| 2014-01-30 | $23.75 | $23.75 | 2,500 |
| 2014-01-29 | $24.40 | $24.40 | 0 |
| 2014-01-28 | $24.40 | $24.40 | 100 |
| 2014-01-27 | $24.40 | $24.40 | 0 |
| 2014-01-24 | $24.40 | $24.40 | 0 |
| 2014-01-23 | $24.40 | $24.40 | 0 |
| 2014-01-22 | $24.40 | $24.40 | 0 |
| 2014-01-21 | $24.40 | $24.40 | 0 |
| 2014-01-17 | $24.40 | $24.40 | 1,500 |
| 2014-01-16 | $25.16 | $25.16 | 1,000 |
| 2014-01-15 | $25.31 | $25.31 | 100 |
| 2014-01-14 | $23.95 | $23.95 | 0 |
| 2014-01-13 | $23.95 | $23.95 | 200 |
| 2014-01-10 | $23.50 | $23.50 | 1,400 |
| 2014-01-09 | $21.76 | $21.76 | 500 |
| 2014-01-08 | $21.45 | $21.45 | 0 |
| 2014-01-07 | $21.45 | $21.45 | 0 |
| 2014-01-06 | $21.45 | $21.45 | 0 |
| 2014-01-03 | $21.45 | $21.45 | 0 |
| 2014-01-02 | $21.45 | $21.45 | 0 |