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
- 1997-10-08 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 | $17.00 | $35.85 | 29,500 |
| 2014-12-30 | $17.20 | $36.27 | 42,900 |
| 2014-12-29 | $17.48 | $36.86 | 46,100 |
| 2014-12-26 | $17.58 | $37.07 | 12,900 |
| 2014-12-24 | $17.56 | $37.03 | 6,200 |
| 2014-12-23 | $17.51 | $36.92 | 49,900 |
| 2014-12-22 | $17.50 | $36.90 | 30,900 |
| 2014-12-19 | $17.50 | $36.90 | 46,800 |
| 2014-12-18 | $17.71 | $37.34 | 65,500 |
| 2014-12-17 | $17.26 | $36.40 | 1,039,400 |
| 2014-12-16 | $16.99 | $35.83 | 43,200 |
| 2014-12-15 | $16.80 | $35.43 | 75,800 |
| 2014-12-12 | $17.43 | $36.75 | 12,500 |
| 2014-12-11 | $17.93 | $37.81 | 52,100 |
| 2014-12-10 | $18.24 | $38.46 | 54,400 |
| 2014-12-09 | $18.20 | $38.38 | 58,500 |
| 2014-12-08 | $18.57 | $39.16 | 39,600 |
| 2014-12-05 | $18.91 | $39.88 | 50,900 |
| 2014-12-04 | $18.60 | $39.22 | 62,000 |
| 2014-12-03 | $18.49 | $38.99 | 48,600 |
| 2014-12-02 | $18.30 | $38.59 | 177,000 |
| 2014-12-01 | $18.60 | $39.22 | 211,000 |
| 2014-11-28 | $17.70 | $37.32 | 9,200 |
| 2014-11-26 | $17.77 | $37.47 | 34,600 |
| 2014-11-25 | $17.38 | $36.65 | 44,900 |
| 2014-11-24 | $16.79 | $35.40 | 29,400 |
| 2014-11-21 | $16.71 | $35.24 | 104,100 |
| 2014-11-20 | $16.49 | $34.77 | 28,600 |
| 2014-11-19 | $16.43 | $34.65 | 28,200 |
| 2014-11-18 | $16.45 | $34.69 | 29,300 |
| 2014-11-17 | $16.01 | $33.76 | 30,300 |
| 2014-11-14 | $15.95 | $33.63 | 38,300 |
| 2014-11-13 | $16.21 | $34.18 | 36,600 |
| 2014-11-12 | $16.23 | $34.22 | 19,000 |
| 2014-11-11 | $16.83 | $35.49 | 37,300 |
| 2014-11-10 | $16.72 | $35.26 | 30,900 |
| 2014-11-07 | $16.65 | $35.11 | 11,500 |
| 2014-11-06 | $16.85 | $35.53 | 44,500 |
| 2014-11-05 | $16.92 | $35.68 | 27,400 |
| 2014-11-04 | $16.82 | $35.47 | 35,300 |
| 2014-11-03 | $16.83 | $35.49 | 44,400 |
| 2014-10-31 | $17.15 | $36.16 | 97,300 |
| 2014-10-30 | $16.80 | $35.43 | 38,700 |
| 2014-10-29 | $16.70 | $35.22 | 38,200 |
| 2014-10-28 | $16.94 | $35.72 | 67,100 |
| 2014-10-27 | $16.53 | $34.86 | 33,200 |
| 2014-10-24 | $16.68 | $35.17 | 21,500 |
| 2014-10-23 | $16.69 | $35.19 | 31,200 |
| 2014-10-22 | $16.38 | $34.54 | 86,200 |
| 2014-10-21 | $16.47 | $34.73 | 146,700 |
| 2014-10-20 | $16.39 | $34.56 | 50,500 |
| 2014-10-17 | $16.48 | $34.75 | 30,800 |
| 2014-10-16 | $16.02 | $33.78 | 57,900 |
| 2014-10-15 | $16.30 | $34.37 | 139,300 |
| 2014-10-14 | $16.67 | $35.15 | 37,900 |
| 2014-10-13 | $16.73 | $35.28 | 52,100 |
| 2014-10-10 | $16.70 | $35.22 | 46,200 |
| 2014-10-09 | $17.06 | $35.97 | 25,700 |
| 2014-10-08 | $17.73 | $37.39 | 21,700 |
| 2014-10-07 | $17.30 | $36.48 | 33,000 |
| 2014-10-06 | $17.68 | $37.28 | 42,800 |
| 2014-10-03 | $17.70 | $37.32 | 50,000 |
| 2014-10-02 | $17.74 | $37.41 | 52,400 |
| 2014-10-01 | $17.98 | $37.91 | 115,000 |
| 2014-09-30 | $18.24 | $38.46 | 63,500 |
| 2014-09-29 | $18.00 | $37.96 | 22,800 |
| 2014-09-26 | $18.40 | $38.80 | 34,900 |
| 2014-09-25 | $18.32 | $38.63 | 19,900 |
| 2014-09-24 | $18.63 | $39.28 | 4,400 |
| 2014-09-23 | $18.34 | $38.67 | 21,800 |
| 2014-09-22 | $18.72 | $39.47 | 29,200 |
| 2014-09-19 | $18.69 | $39.41 | 16,800 |
| 2014-09-18 | $18.61 | $39.24 | 14,400 |
| 2014-09-17 | $18.47 | $38.95 | 10,300 |
| 2014-09-16 | $18.70 | $39.43 | 68,600 |
| 2014-09-15 | $18.58 | $39.18 | 17,700 |
| 2014-09-12 | $18.60 | $39.22 | 11,000 |
| 2014-09-11 | $18.84 | $39.73 | 26,100 |
| 2014-09-10 | $18.52 | $39.05 | 5,000 |
| 2014-09-09 | $18.37 | $38.74 | 9,000 |
| 2014-09-08 | $18.43 | $38.86 | 32,800 |
| 2014-09-05 | $18.66 | $39.35 | 10,700 |
| 2014-09-04 | $18.46 | $38.93 | 16,300 |
| 2014-09-03 | $18.55 | $39.12 | 14,000 |
| 2014-09-02 | $18.23 | $38.44 | 27,800 |
| 2014-08-29 | $18.11 | $38.19 | 32,500 |
| 2014-08-28 | $18.13 | $38.23 | 38,000 |
| 2014-08-27 | $18.27 | $38.53 | 7,400 |
| 2014-08-26 | $18.20 | $38.38 | 33,900 |
| 2014-08-25 | $18.25 | $38.48 | 17,100 |
| 2014-08-22 | $18.12 | $38.21 | 35,800 |
| 2014-08-21 | $18.36 | $38.72 | 16,300 |
| 2014-08-20 | $18.31 | $38.61 | 11,500 |
| 2014-08-19 | $18.22 | $38.42 | 42,400 |
| 2014-08-18 | $18.34 | $38.67 | 16,100 |
| 2014-08-15 | $18.31 | $38.61 | 10,800 |
| 2014-08-14 | $18.44 | $38.88 | 64,900 |
| 2014-08-13 | $18.39 | $38.78 | 68,600 |
| 2014-08-12 | $17.58 | $37.07 | 46,900 |
| 2014-08-11 | $17.83 | $37.60 | 25,500 |
| 2014-08-08 | $17.70 | $37.32 | 18,800 |
| 2014-08-07 | $17.43 | $36.75 | 45,500 |
| 2014-08-06 | $17.90 | $37.75 | 14,500 |
| 2014-08-05 | $18.05 | $38.06 | 26,400 |
| 2014-08-04 | $18.25 | $38.48 | 13,200 |
| 2014-08-01 | $18.14 | $38.25 | 56,500 |
| 2014-07-31 | $18.77 | $39.58 | 13,000 |
| 2014-07-30 | $19.37 | $40.85 | 20,900 |
| 2014-07-29 | $19.56 | $41.25 | 41,400 |
| 2014-07-28 | $19.55 | $41.22 | 18,300 |
| 2014-07-25 | $19.65 | $41.44 | 32,900 |
| 2014-07-24 | $20.02 | $42.22 | 17,400 |
| 2014-07-23 | $19.80 | $41.75 | 20,700 |
| 2014-07-22 | $19.91 | $41.98 | 27,900 |
| 2014-07-21 | $19.65 | $41.44 | 3,900 |
| 2014-07-18 | $19.61 | $41.35 | 8,500 |
| 2014-07-17 | $19.52 | $41.16 | 21,200 |
| 2014-07-16 | $20.13 | $42.45 | 13,200 |
| 2014-07-15 | $19.90 | $41.96 | 12,000 |
| 2014-07-14 | $19.79 | $41.73 | 10,300 |
| 2014-07-11 | $19.70 | $41.54 | 7,500 |
| 2014-07-10 | $19.61 | $41.35 | 22,100 |
| 2014-07-09 | $20.01 | $42.19 | 17,700 |
| 2014-07-08 | $20.14 | $42.47 | 49,200 |
| 2014-07-07 | $20.26 | $42.72 | 27,500 |
| 2014-07-03 | $20.73 | $43.71 | 8,000 |
| 2014-07-02 | $20.72 | $43.69 | 10,600 |
| 2014-07-01 | $20.73 | $43.71 | 130,800 |
| 2014-06-30 | $20.65 | $43.54 | 32,300 |
| 2014-06-27 | $20.70 | $43.65 | 26,200 |
| 2014-06-26 | $20.55 | $43.33 | 46,500 |
| 2014-06-25 | $20.48 | $43.19 | 74,200 |
| 2014-06-24 | $20.38 | $42.97 | 19,900 |
| 2014-06-23 | $20.34 | $42.89 | 44,700 |
| 2014-06-20 | $20.28 | $42.76 | 12,200 |
| 2014-06-19 | $20.33 | $42.87 | 13,000 |
| 2014-06-18 | $19.93 | $42.03 | 54,000 |
| 2014-06-17 | $19.55 | $41.22 | 295,600 |
| 2014-06-16 | $19.61 | $41.35 | 10,700 |
| 2014-06-13 | $19.44 | $40.99 | 17,900 |
| 2014-06-12 | $19.23 | $40.55 | 22,300 |
| 2014-06-11 | $19.22 | $40.53 | 36,600 |
| 2014-06-10 | $19.54 | $41.20 | 11,600 |
| 2014-06-09 | $19.57 | $41.27 | 30,800 |
| 2014-06-06 | $19.61 | $41.35 | 13,400 |
| 2014-06-05 | $19.55 | $41.22 | 42,700 |
| 2014-06-04 | $19.44 | $40.99 | 18,900 |
| 2014-06-03 | $19.40 | $40.91 | 60,500 |
| 2014-06-02 | $19.43 | $40.97 | 9,400 |
| 2014-05-30 | $19.40 | $40.91 | 40,900 |
| 2014-05-29 | $19.23 | $40.55 | 21,500 |
| 2014-05-28 | $19.18 | $40.44 | 16,400 |
| 2014-05-27 | $19.19 | $40.47 | 21,500 |
| 2014-05-23 | $19.10 | $40.28 | 94,500 |
| 2014-05-22 | $18.83 | $39.71 | 29,600 |
| 2014-05-21 | $18.86 | $39.77 | 61,100 |
| 2014-05-20 | $18.30 | $38.59 | 37,600 |
| 2014-05-19 | $18.25 | $38.48 | 31,100 |
| 2014-05-16 | $17.92 | $37.79 | 40,600 |
| 2014-05-15 | $17.78 | $37.49 | 35,400 |
| 2014-05-14 | $18.05 | $38.06 | 44,400 |
| 2014-05-13 | $18.38 | $38.76 | 48,400 |
| 2014-05-12 | $18.69 | $39.41 | 28,000 |
| 2014-05-09 | $18.50 | $39.01 | 9,700 |
| 2014-05-08 | $18.55 | $39.12 | 33,700 |
| 2014-05-07 | $18.36 | $38.72 | 18,300 |
| 2014-05-06 | $18.11 | $38.19 | 17,800 |
| 2014-05-05 | $18.15 | $38.27 | 28,700 |
| 2014-05-02 | $18.07 | $38.10 | 13,800 |
| 2014-05-01 | $18.31 | $38.61 | 13,300 |
| 2014-04-30 | $18.30 | $38.59 | 20,200 |
| 2014-04-29 | $18.27 | $38.53 | 19,700 |
| 2014-04-28 | $18.05 | $38.06 | 173,900 |
| 2014-04-25 | $18.59 | $37.45 | 348,600 |
| 2014-04-24 | $18.95 | $38.18 | 13,500 |
| 2014-04-23 | $19.13 | $38.54 | 18,800 |
| 2014-04-22 | $19.13 | $38.54 | 13,000 |
| 2014-04-21 | $18.98 | $38.24 | 39,200 |
| 2014-04-17 | $18.97 | $38.22 | 10,400 |
| 2014-04-16 | $18.85 | $37.98 | 30,000 |
| 2014-04-15 | $18.66 | $37.59 | 24,400 |
| 2014-04-14 | $18.87 | $38.02 | 18,700 |
| 2014-04-11 | $18.90 | $38.08 | 17,700 |
| 2014-04-10 | $19.06 | $38.40 | 46,600 |
| 2014-04-09 | $19.25 | $38.78 | 14,100 |
| 2014-04-08 | $19.13 | $38.54 | 13,000 |
| 2014-04-07 | $19.18 | $38.64 | 12,500 |
| 2014-04-04 | $19.40 | $39.08 | 11,800 |
| 2014-04-03 | $19.48 | $39.25 | 24,900 |
| 2014-04-02 | $19.55 | $39.39 | 25,100 |
| 2014-04-01 | $19.71 | $39.71 | 74,500 |
| 2014-03-31 | $19.55 | $39.39 | 16,500 |
| 2014-03-28 | $19.49 | $39.27 | 28,800 |
| 2014-03-27 | $19.11 | $38.50 | 24,500 |
| 2014-03-26 | $19.20 | $38.68 | 53,900 |
| 2014-03-25 | $19.26 | $38.80 | 53,700 |
| 2014-03-24 | $19.10 | $38.48 | 15,600 |
| 2014-03-21 | $18.97 | $38.22 | 28,000 |
| 2014-03-20 | $18.85 | $37.98 | 26,700 |
| 2014-03-19 | $18.91 | $38.10 | 30,600 |
| 2014-03-18 | $19.08 | $38.44 | 30,800 |
| 2014-03-17 | $18.87 | $38.02 | 50,500 |
| 2014-03-14 | $18.72 | $37.71 | 31,600 |
| 2014-03-13 | $18.54 | $37.35 | 27,000 |
| 2014-03-12 | $19.20 | $38.68 | 81,800 |
| 2014-03-11 | $18.59 | $37.45 | 12,400 |
| 2014-03-10 | $18.49 | $37.25 | 10,500 |
| 2014-03-07 | $18.60 | $37.47 | 31,300 |
| 2014-03-06 | $18.81 | $37.90 | 33,900 |
| 2014-03-05 | $18.85 | $37.98 | 6,100 |
| 2014-03-04 | $18.92 | $38.12 | 18,300 |
| 2014-03-03 | $18.46 | $37.19 | 35,000 |
| 2014-02-28 | $18.99 | $38.26 | 11,000 |
| 2014-02-27 | $18.95 | $38.18 | 14,700 |
| 2014-02-26 | $18.72 | $37.71 | 57,200 |
| 2014-02-25 | $19.37 | $39.02 | 19,500 |
| 2014-02-24 | $19.81 | $39.91 | 50,000 |
| 2014-02-21 | $19.68 | $39.65 | 35,900 |
| 2014-02-20 | $19.40 | $39.08 | 29,300 |
| 2014-02-19 | $19.08 | $38.44 | 36,500 |
| 2014-02-18 | $19.15 | $38.58 | 47,100 |
| 2014-02-14 | $19.05 | $38.38 | 20,000 |
| 2014-02-13 | $18.95 | $38.18 | 40,700 |
| 2014-02-12 | $18.69 | $37.65 | 26,100 |
| 2014-02-11 | $18.72 | $37.71 | 20,900 |
| 2014-02-10 | $18.52 | $37.31 | 16,100 |
| 2014-02-07 | $18.63 | $37.53 | 30,700 |
| 2014-02-06 | $18.33 | $36.93 | 45,500 |
| 2014-02-05 | $18.07 | $36.40 | 31,700 |
| 2014-02-04 | $17.99 | $36.24 | 42,200 |
| 2014-02-03 | $17.99 | $36.24 | 19,700 |
| 2014-01-31 | $18.18 | $36.63 | 15,900 |
| 2014-01-30 | $18.05 | $36.36 | 19,900 |
| 2014-01-29 | $17.86 | $35.98 | 48,100 |
| 2014-01-28 | $18.23 | $36.73 | 24,100 |
| 2014-01-27 | $18.36 | $36.99 | 26,500 |
| 2014-01-24 | $18.48 | $37.23 | 45,600 |
| 2014-01-23 | $18.96 | $38.20 | 64,200 |
| 2014-01-22 | $18.64 | $37.55 | 26,700 |
| 2014-01-21 | $18.46 | $37.19 | 26,400 |
| 2014-01-17 | $18.31 | $36.89 | 46,600 |
| 2014-01-16 | $18.67 | $37.61 | 22,400 |
| 2014-01-15 | $18.79 | $37.86 | 54,900 |
| 2014-01-14 | $18.54 | $37.35 | 32,700 |
| 2014-01-13 | $17.82 | $35.90 | 45,100 |
| 2014-01-10 | $18.00 | $36.26 | 39,800 |
| 2014-01-09 | $17.62 | $35.50 | 42,700 |
| 2014-01-08 | $17.76 | $35.78 | 23,500 |
| 2014-01-07 | $17.94 | $36.14 | 73,200 |
| 2014-01-06 | $17.88 | $36.02 | 32,900 |
| 2014-01-03 | $17.86 | $35.98 | 15,200 |
| 2014-01-02 | $17.82 | $35.90 | 105,900 |