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
- 1996-11-18 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 | $15.89 | $34.40 | 96,300 |
| 2014-12-30 | $16.08 | $34.81 | 154,500 |
| 2014-12-29 | $16.36 | $35.42 | 240,900 |
| 2014-12-26 | $16.45 | $35.61 | 108,100 |
| 2014-12-24 | $16.48 | $35.68 | 79,500 |
| 2014-12-23 | $16.42 | $35.55 | 375,100 |
| 2014-12-22 | $16.47 | $35.66 | 272,900 |
| 2014-12-19 | $16.26 | $35.20 | 633,900 |
| 2014-12-18 | $16.55 | $35.83 | 219,600 |
| 2014-12-17 | $16.11 | $34.88 | 199,100 |
| 2014-12-16 | $15.81 | $34.23 | 825,100 |
| 2014-12-15 | $15.50 | $33.56 | 600,200 |
| 2014-12-12 | $15.70 | $33.99 | 214,400 |
| 2014-12-11 | $16.01 | $34.66 | 278,000 |
| 2014-12-10 | $15.92 | $34.46 | 287,900 |
| 2014-12-09 | $16.36 | $35.42 | 444,900 |
| 2014-12-08 | $16.79 | $36.35 | 178,700 |
| 2014-12-05 | $16.80 | $36.37 | 153,700 |
| 2014-12-04 | $16.53 | $35.79 | 236,000 |
| 2014-12-03 | $16.41 | $35.53 | 118,100 |
| 2014-12-02 | $16.64 | $36.02 | 235,900 |
| 2014-12-01 | $16.85 | $36.48 | 235,600 |
| 2014-11-28 | $16.93 | $36.65 | 266,700 |
| 2014-11-26 | $16.82 | $36.41 | 174,100 |
| 2014-11-25 | $16.54 | $35.81 | 513,000 |
| 2014-11-24 | $16.53 | $35.79 | 365,500 |
| 2014-11-21 | $16.22 | $35.11 | 156,100 |
| 2014-11-20 | $16.23 | $35.14 | 469,600 |
| 2014-11-19 | $16.17 | $35.01 | 151,500 |
| 2014-11-18 | $15.98 | $34.59 | 146,400 |
| 2014-11-17 | $15.68 | $33.95 | 113,900 |
| 2014-11-14 | $15.62 | $33.82 | 149,100 |
| 2014-11-13 | $15.49 | $33.53 | 109,200 |
| 2014-11-12 | $15.29 | $33.10 | 85,000 |
| 2014-11-11 | $15.57 | $33.71 | 227,100 |
| 2014-11-10 | $15.13 | $32.75 | 165,500 |
| 2014-11-07 | $14.93 | $32.32 | 167,800 |
| 2014-11-06 | $14.87 | $32.19 | 160,200 |
| 2014-11-05 | $14.96 | $32.39 | 208,900 |
| 2014-11-04 | $14.79 | $32.02 | 164,600 |
| 2014-11-03 | $14.81 | $32.06 | 176,900 |
| 2014-10-31 | $14.98 | $32.43 | 158,100 |
| 2014-10-30 | $14.67 | $31.76 | 208,200 |
| 2014-10-29 | $14.64 | $31.69 | 156,800 |
| 2014-10-28 | $14.61 | $31.63 | 629,100 |
| 2014-10-27 | $14.09 | $30.50 | 202,100 |
| 2014-10-24 | $14.15 | $30.63 | 217,400 |
| 2014-10-23 | $13.70 | $29.66 | 424,300 |
| 2014-10-22 | $13.60 | $29.44 | 145,700 |
| 2014-10-21 | $13.77 | $29.81 | 612,200 |
| 2014-10-20 | $13.69 | $29.64 | 293,400 |
| 2014-10-17 | $13.51 | $29.25 | 360,300 |
| 2014-10-16 | $13.20 | $28.58 | 375,000 |
| 2014-10-15 | $13.46 | $29.14 | 348,500 |
| 2014-10-14 | $13.59 | $29.42 | 219,300 |
| 2014-10-13 | $13.59 | $29.42 | 292,300 |
| 2014-10-10 | $13.60 | $29.44 | 663,100 |
| 2014-10-09 | $13.96 | $30.22 | 954,400 |
| 2014-10-08 | $14.44 | $31.26 | 447,300 |
| 2014-10-07 | $14.30 | $30.96 | 274,400 |
| 2014-10-06 | $14.59 | $31.59 | 180,900 |
| 2014-10-03 | $14.66 | $31.74 | 254,700 |
| 2014-10-02 | $14.74 | $31.91 | 268,400 |
| 2014-10-01 | $14.81 | $32.06 | 355,600 |
| 2014-09-30 | $15.12 | $32.73 | 271,900 |
| 2014-09-29 | $15.09 | $32.67 | 252,400 |
| 2014-09-26 | $15.19 | $32.88 | 196,300 |
| 2014-09-25 | $15.10 | $32.69 | 203,000 |
| 2014-09-24 | $15.59 | $33.75 | 387,900 |
| 2014-09-23 | $15.27 | $33.06 | 164,900 |
| 2014-09-22 | $15.49 | $33.53 | 291,400 |
| 2014-09-19 | $15.45 | $33.45 | 303,300 |
| 2014-09-18 | $15.02 | $32.52 | 235,500 |
| 2014-09-17 | $14.85 | $32.15 | 315,300 |
| 2014-09-16 | $14.98 | $32.43 | 327,700 |
| 2014-09-15 | $14.89 | $32.23 | 235,200 |
| 2014-09-12 | $14.89 | $32.23 | 397,100 |
| 2014-09-11 | $14.98 | $32.43 | 170,300 |
| 2014-09-10 | $14.95 | $32.36 | 437,200 |
| 2014-09-09 | $15.09 | $32.67 | 199,200 |
| 2014-09-08 | $15.07 | $32.62 | 135,800 |
| 2014-09-05 | $15.28 | $33.08 | 201,100 |
| 2014-09-04 | $15.01 | $32.49 | 188,500 |
| 2014-09-03 | $15.21 | $32.93 | 378,400 |
| 2014-09-02 | $15.09 | $32.67 | 276,000 |
| 2014-08-29 | $14.90 | $32.26 | 105,100 |
| 2014-08-28 | $15.02 | $32.52 | 172,700 |
| 2014-08-27 | $15.17 | $32.84 | 245,000 |
| 2014-08-26 | $14.92 | $32.30 | 178,200 |
| 2014-08-25 | $14.90 | $32.26 | 171,100 |
| 2014-08-22 | $14.76 | $31.95 | 111,300 |
| 2014-08-21 | $14.96 | $32.39 | 174,600 |
| 2014-08-20 | $14.77 | $31.98 | 239,700 |
| 2014-08-19 | $14.86 | $32.17 | 166,500 |
| 2014-08-18 | $14.99 | $32.45 | 129,500 |
| 2014-08-15 | $14.90 | $32.26 | 432,400 |
| 2014-08-14 | $14.94 | $32.34 | 635,400 |
| 2014-08-13 | $15.06 | $32.60 | 272,900 |
| 2014-08-12 | $14.89 | $32.23 | 256,400 |
| 2014-08-11 | $15.10 | $32.69 | 251,600 |
| 2014-08-08 | $14.92 | $32.30 | 1,612,800 |
| 2014-08-07 | $15.10 | $32.69 | 165,100 |
| 2014-08-06 | $15.34 | $33.21 | 461,100 |
| 2014-08-05 | $15.73 | $34.05 | 252,000 |
| 2014-08-04 | $15.98 | $34.59 | 313,500 |
| 2014-08-01 | $16.19 | $35.05 | 329,400 |
| 2014-07-31 | $16.31 | $35.31 | 667,500 |
| 2014-07-30 | $16.40 | $35.50 | 281,600 |
| 2014-07-29 | $16.47 | $35.66 | 295,000 |
| 2014-07-28 | $16.33 | $35.35 | 194,600 |
| 2014-07-25 | $16.23 | $35.14 | 204,700 |
| 2014-07-24 | $16.37 | $35.44 | 109,600 |
| 2014-07-23 | $16.31 | $35.31 | 271,800 |
| 2014-07-22 | $16.46 | $35.63 | 198,200 |
| 2014-07-21 | $16.30 | $35.29 | 183,900 |
| 2014-07-18 | $16.40 | $35.50 | 387,200 |
| 2014-07-17 | $16.45 | $35.61 | 157,700 |
| 2014-07-16 | $16.77 | $36.30 | 126,300 |
| 2014-07-15 | $16.50 | $35.72 | 120,000 |
| 2014-07-14 | $16.65 | $36.05 | 237,600 |
| 2014-07-11 | $16.53 | $35.79 | 231,800 |
| 2014-07-10 | $16.42 | $35.55 | 95,800 |
| 2014-07-09 | $16.60 | $35.94 | 231,400 |
| 2014-07-08 | $16.57 | $35.87 | 173,100 |
| 2014-07-07 | $16.75 | $36.26 | 140,100 |
| 2014-07-03 | $17.08 | $36.98 | 93,000 |
| 2014-07-02 | $17.00 | $36.80 | 232,800 |
| 2014-07-01 | $17.61 | $38.12 | 200,900 |
| 2014-06-30 | $17.52 | $37.93 | 386,000 |
| 2014-06-27 | $17.48 | $37.84 | 589,200 |
| 2014-06-26 | $17.37 | $37.60 | 354,800 |
| 2014-06-25 | $17.43 | $37.73 | 1,446,900 |
| 2014-06-24 | $17.25 | $37.34 | 196,400 |
| 2014-06-23 | $17.17 | $37.17 | 258,700 |
| 2014-06-20 | $17.27 | $37.39 | 280,800 |
| 2014-06-19 | $17.40 | $37.67 | 1,513,500 |
| 2014-06-18 | $17.17 | $37.17 | 1,032,800 |
| 2014-06-17 | $17.00 | $36.80 | 134,100 |
| 2014-06-16 | $17.03 | $36.87 | 105,300 |
| 2014-06-13 | $17.10 | $37.02 | 138,800 |
| 2014-06-12 | $17.02 | $36.85 | 144,900 |
| 2014-06-11 | $17.00 | $36.80 | 116,700 |
| 2014-06-10 | $17.16 | $37.15 | 93,800 |
| 2014-06-09 | $17.19 | $37.21 | 174,700 |
| 2014-06-06 | $17.13 | $37.08 | 300,300 |
| 2014-06-05 | $17.01 | $36.82 | 471,200 |
| 2014-06-04 | $16.88 | $36.54 | 459,800 |
| 2014-06-03 | $16.77 | $36.30 | 228,000 |
| 2014-06-02 | $16.89 | $36.56 | 174,700 |
| 2014-05-30 | $16.80 | $36.37 | 229,000 |
| 2014-05-29 | $16.58 | $35.89 | 298,500 |
| 2014-05-28 | $16.58 | $35.89 | 603,500 |
| 2014-05-27 | $16.83 | $36.43 | 481,500 |
| 2014-05-23 | $16.79 | $36.35 | 1,408,300 |
| 2014-05-22 | $16.87 | $36.52 | 1,315,800 |
| 2014-05-21 | $16.91 | $36.61 | 1,116,600 |
| 2014-05-20 | $16.90 | $36.59 | 552,200 |
| 2014-05-19 | $17.14 | $37.11 | 727,100 |
| 2014-05-16 | $17.19 | $37.21 | 164,400 |
| 2014-05-15 | $17.23 | $37.30 | 231,300 |
| 2014-05-14 | $16.82 | $36.41 | 254,300 |
| 2014-05-13 | $16.85 | $36.48 | 461,000 |
| 2014-05-12 | $17.53 | $36.45 | 488,800 |
| 2014-05-09 | $17.35 | $36.07 | 3,400,500 |
| 2014-05-08 | $17.13 | $35.61 | 254,900 |
| 2014-05-07 | $17.33 | $36.03 | 220,100 |
| 2014-05-06 | $17.00 | $35.34 | 112,200 |
| 2014-05-05 | $16.99 | $35.32 | 130,200 |
| 2014-05-02 | $16.90 | $35.14 | 238,100 |
| 2014-05-01 | $17.12 | $35.59 | 572,100 |
| 2014-04-30 | $16.75 | $34.82 | 164,300 |
| 2014-04-29 | $16.29 | $33.87 | 1,111,000 |
| 2014-04-28 | $15.90 | $33.06 | 208,400 |
| 2014-04-25 | $15.80 | $32.85 | 261,100 |
| 2014-04-24 | $16.05 | $33.37 | 161,800 |
| 2014-04-23 | $15.95 | $33.16 | 181,800 |
| 2014-04-22 | $15.96 | $33.18 | 245,000 |
| 2014-04-21 | $15.72 | $32.68 | 171,300 |
| 2014-04-17 | $15.75 | $32.74 | 268,000 |
| 2014-04-16 | $15.61 | $32.45 | 139,800 |
| 2014-04-15 | $15.27 | $31.75 | 271,200 |
| 2014-04-14 | $15.61 | $32.45 | 293,200 |
| 2014-04-11 | $15.53 | $32.29 | 419,000 |
| 2014-04-10 | $15.51 | $32.25 | 556,200 |
| 2014-04-09 | $15.83 | $32.91 | 208,800 |
| 2014-04-08 | $15.69 | $32.62 | 226,500 |
| 2014-04-07 | $15.74 | $32.72 | 292,000 |
| 2014-04-04 | $15.82 | $32.89 | 213,800 |
| 2014-04-03 | $15.87 | $32.99 | 144,700 |
| 2014-04-02 | $16.02 | $33.31 | 486,900 |
| 2014-04-01 | $16.05 | $33.37 | 933,600 |
| 2014-03-31 | $16.22 | $33.72 | 239,900 |
| 2014-03-28 | $16.09 | $33.45 | 154,700 |
| 2014-03-27 | $15.90 | $33.06 | 148,600 |
| 2014-03-26 | $16.01 | $33.29 | 382,900 |
| 2014-03-25 | $15.90 | $33.06 | 238,900 |
| 2014-03-24 | $15.70 | $32.64 | 227,400 |
| 2014-03-21 | $15.81 | $32.87 | 314,600 |
| 2014-03-20 | $15.79 | $32.83 | 112,100 |
| 2014-03-19 | $15.82 | $32.89 | 147,900 |
| 2014-03-18 | $15.92 | $33.10 | 360,200 |
| 2014-03-17 | $15.80 | $32.85 | 177,000 |
| 2014-03-14 | $15.59 | $32.41 | 182,800 |
| 2014-03-13 | $15.58 | $32.39 | 208,000 |
| 2014-03-12 | $16.10 | $33.47 | 199,100 |
| 2014-03-11 | $16.03 | $33.33 | 324,200 |
| 2014-03-10 | $15.83 | $32.91 | 341,700 |
| 2014-03-07 | $16.01 | $33.29 | 242,600 |
| 2014-03-06 | $16.27 | $33.83 | 556,000 |
| 2014-03-05 | $16.64 | $34.60 | 301,000 |
| 2014-03-04 | $16.77 | $34.87 | 134,500 |
| 2014-03-03 | $16.39 | $34.08 | 208,200 |
| 2014-02-28 | $16.87 | $35.07 | 407,900 |
| 2014-02-27 | $16.84 | $35.01 | 272,200 |
| 2014-02-26 | $16.88 | $35.09 | 559,800 |
| 2014-02-25 | $17.24 | $35.84 | 307,100 |
| 2014-02-24 | $17.06 | $35.47 | 481,200 |
| 2014-02-21 | $16.73 | $34.78 | 368,200 |
| 2014-02-20 | $16.62 | $34.55 | 879,800 |
| 2014-02-19 | $16.60 | $34.51 | 222,600 |
| 2014-02-18 | $16.72 | $34.76 | 286,300 |
| 2014-02-14 | $16.46 | $34.22 | 1,876,200 |
| 2014-02-13 | $16.46 | $34.22 | 2,084,400 |
| 2014-02-12 | $16.05 | $33.37 | 598,000 |
| 2014-02-11 | $16.14 | $33.56 | 330,700 |
| 2014-02-10 | $15.97 | $33.20 | 266,100 |
| 2014-02-07 | $16.08 | $33.43 | 262,900 |
| 2014-02-06 | $15.93 | $33.12 | 358,100 |
| 2014-02-05 | $15.89 | $33.04 | 631,300 |
| 2014-02-04 | $15.57 | $32.37 | 398,000 |
| 2014-02-03 | $15.61 | $32.45 | 945,100 |
| 2014-01-31 | $16.17 | $33.62 | 362,500 |
| 2014-01-30 | $16.49 | $34.28 | 753,100 |
| 2014-01-29 | $16.60 | $34.51 | 407,800 |
| 2014-01-28 | $16.95 | $35.24 | 642,300 |
| 2014-01-27 | $17.07 | $35.49 | 667,100 |
| 2014-01-24 | $17.09 | $35.53 | 326,900 |
| 2014-01-23 | $17.45 | $36.28 | 642,300 |
| 2014-01-22 | $17.36 | $36.09 | 469,800 |
| 2014-01-21 | $17.23 | $35.82 | 339,600 |
| 2014-01-17 | $16.79 | $34.91 | 195,700 |
| 2014-01-16 | $16.89 | $35.12 | 508,200 |
| 2014-01-15 | $17.15 | $35.66 | 253,500 |
| 2014-01-14 | $16.96 | $35.26 | 625,800 |
| 2014-01-13 | $16.51 | $34.33 | 463,000 |
| 2014-01-10 | $16.69 | $34.70 | 418,000 |
| 2014-01-09 | $16.66 | $34.64 | 431,900 |
| 2014-01-08 | $16.64 | $34.60 | 426,700 |
| 2014-01-07 | $16.61 | $34.53 | 1,369,900 |
| 2014-01-06 | $16.63 | $34.57 | 233,700 |
| 2014-01-03 | $16.66 | $34.64 | 372,400 |
| 2014-01-02 | $16.52 | $34.35 | 491,100 |