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
- 2001-09-19 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 | $21.00 | $24.57 | 200 |
| 2014-12-30 | $20.60 | $24.11 | 13,800 |
| 2014-12-29 | $20.49 | $23.98 | 0 |
| 2014-12-26 | $20.49 | $23.98 | 400 |
| 2014-12-24 | $20.49 | $23.98 | 0 |
| 2014-12-23 | $20.49 | $23.98 | 300 |
| 2014-12-22 | $20.50 | $23.99 | 0 |
| 2014-12-19 | $20.50 | $23.99 | 0 |
| 2014-12-18 | $20.50 | $23.99 | 0 |
| 2014-12-17 | $20.50 | $23.99 | 0 |
| 2014-12-16 | $20.50 | $23.99 | 1,600 |
| 2014-12-15 | $20.40 | $23.87 | 800 |
| 2014-12-12 | $20.50 | $23.99 | 0 |
| 2014-12-11 | $20.50 | $23.99 | 0 |
| 2014-12-10 | $20.50 | $23.99 | 0 |
| 2014-12-09 | $20.50 | $23.99 | 100 |
| 2014-12-08 | $20.50 | $23.99 | 0 |
| 2014-12-05 | $20.50 | $23.99 | 0 |
| 2014-12-04 | $20.50 | $23.99 | 0 |
| 2014-12-03 | $20.50 | $23.99 | 0 |
| 2014-12-02 | $20.50 | $23.99 | 0 |
| 2014-12-01 | $20.50 | $23.99 | 900 |
| 2014-11-28 | $20.50 | $23.99 | 0 |
| 2014-11-26 | $20.50 | $23.99 | 0 |
| 2014-11-25 | $20.50 | $23.99 | 100 |
| 2014-11-24 | $20.40 | $23.87 | 0 |
| 2014-11-21 | $20.40 | $23.87 | 200 |
| 2014-11-20 | $20.40 | $23.87 | 0 |
| 2014-11-19 | $20.40 | $23.87 | 400 |
| 2014-11-18 | $20.40 | $23.87 | 100 |
| 2014-11-17 | $20.55 | $24.05 | 0 |
| 2014-11-14 | $20.50 | $23.99 | 1,500 |
| 2014-11-13 | $20.50 | $23.99 | 1,700 |
| 2014-11-12 | $20.35 | $23.81 | 1,200 |
| 2014-11-11 | $20.45 | $23.93 | 7,400 |
| 2014-11-10 | $20.00 | $23.40 | 1,200 |
| 2014-11-07 | $20.00 | $23.40 | 0 |
| 2014-11-06 | $20.00 | $23.40 | 1,000 |
| 2014-11-05 | $20.10 | $23.46 | 0 |
| 2014-11-04 | $20.10 | $23.46 | 2,000 |
| 2014-11-03 | $20.00 | $23.35 | 0 |
| 2014-10-31 | $20.00 | $23.35 | 0 |
| 2014-10-30 | $20.00 | $23.35 | 7,200 |
| 2014-10-29 | $20.00 | $23.35 | 1,500 |
| 2014-10-28 | $19.62 | $22.90 | 0 |
| 2014-10-27 | $19.62 | $22.90 | 1,800 |
| 2014-10-24 | $19.35 | $22.59 | 200 |
| 2014-10-23 | $19.25 | $22.47 | 0 |
| 2014-10-22 | $19.25 | $22.47 | 400 |
| 2014-10-21 | $19.25 | $22.47 | 0 |
| 2014-10-20 | $19.25 | $22.47 | 0 |
| 2014-10-17 | $19.25 | $22.47 | 200 |
| 2014-10-16 | $19.25 | $22.47 | 300 |
| 2014-10-15 | $19.25 | $22.47 | 1,000 |
| 2014-10-14 | $19.21 | $22.42 | 0 |
| 2014-10-13 | $19.21 | $22.42 | 0 |
| 2014-10-10 | $19.21 | $22.42 | 700 |
| 2014-10-09 | $19.25 | $22.47 | 1,000 |
| 2014-10-08 | $19.22 | $22.43 | 0 |
| 2014-10-07 | $19.22 | $22.43 | 3,600 |
| 2014-10-06 | $19.20 | $22.41 | 0 |
| 2014-10-03 | $19.20 | $22.41 | 0 |
| 2014-10-02 | $19.20 | $22.41 | 0 |
| 2014-10-01 | $19.20 | $22.41 | 0 |
| 2014-09-30 | $19.20 | $22.41 | 4,000 |
| 2014-09-29 | $19.20 | $22.41 | 0 |
| 2014-09-26 | $19.20 | $22.41 | 200 |
| 2014-09-25 | $19.40 | $22.64 | 0 |
| 2014-09-24 | $19.40 | $22.64 | 300 |
| 2014-09-23 | $19.40 | $22.64 | 0 |
| 2014-09-22 | $19.40 | $22.64 | 0 |
| 2014-09-19 | $19.40 | $22.64 | 0 |
| 2014-09-18 | $19.40 | $22.64 | 500 |
| 2014-09-17 | $19.40 | $22.64 | 2,700 |
| 2014-09-16 | $19.15 | $22.35 | 1,900 |
| 2014-09-15 | $19.20 | $22.41 | 0 |
| 2014-09-12 | $19.20 | $22.41 | 0 |
| 2014-09-11 | $19.20 | $22.41 | 0 |
| 2014-09-10 | $19.20 | $22.41 | 300 |
| 2014-09-09 | $19.15 | $22.35 | 5,000 |
| 2014-09-08 | $19.20 | $22.41 | 0 |
| 2014-09-05 | $19.20 | $22.41 | 600 |
| 2014-09-04 | $19.25 | $22.47 | 0 |
| 2014-09-03 | $19.25 | $22.47 | 0 |
| 2014-09-02 | $19.25 | $22.47 | 0 |
| 2014-08-29 | $19.25 | $22.47 | 100 |
| 2014-08-28 | $19.25 | $22.47 | 0 |
| 2014-08-27 | $19.25 | $22.47 | 8,900 |
| 2014-08-26 | $19.25 | $22.47 | 0 |
| 2014-08-25 | $19.25 | $22.47 | 0 |
| 2014-08-22 | $19.25 | $22.47 | 100 |
| 2014-08-21 | $19.15 | $22.35 | 10,300 |
| 2014-08-20 | $18.95 | $22.12 | 0 |
| 2014-08-19 | $18.95 | $22.12 | 100 |
| 2014-08-18 | $19.00 | $22.18 | 200 |
| 2014-08-15 | $19.00 | $22.18 | 4,600 |
| 2014-08-14 | $19.00 | $22.18 | 0 |
| 2014-08-13 | $19.00 | $22.18 | 0 |
| 2014-08-12 | $19.00 | $22.18 | 0 |
| 2014-08-11 | $19.00 | $22.18 | 1,500 |
| 2014-08-08 | $19.05 | $22.24 | 0 |
| 2014-08-07 | $19.05 | $22.24 | 0 |
| 2014-08-06 | $19.05 | $22.24 | 100 |
| 2014-08-05 | $19.10 | $22.29 | 0 |
| 2014-08-04 | $19.10 | $22.29 | 0 |
| 2014-08-01 | $19.10 | $22.24 | 0 |
| 2014-07-31 | $19.10 | $22.24 | 0 |
| 2014-07-30 | $19.10 | $22.24 | 0 |
| 2014-07-29 | $19.10 | $22.24 | 2,000 |
| 2014-07-28 | $19.10 | $22.24 | 0 |
| 2014-07-25 | $19.10 | $22.24 | 0 |
| 2014-07-24 | $19.10 | $22.24 | 0 |
| 2014-07-23 | $19.10 | $22.24 | 0 |
| 2014-07-22 | $19.10 | $22.24 | 1,000 |
| 2014-07-21 | $19.05 | $22.18 | 100 |
| 2014-07-18 | $19.00 | $22.12 | 0 |
| 2014-07-17 | $19.00 | $22.12 | 100 |
| 2014-07-16 | $19.00 | $22.12 | 800 |
| 2014-07-15 | $18.75 | $21.83 | 100 |
| 2014-07-14 | $18.75 | $21.83 | 3,700 |
| 2014-07-11 | $18.40 | $21.42 | 0 |
| 2014-07-10 | $18.40 | $21.42 | 0 |
| 2014-07-09 | $18.40 | $21.42 | 600 |
| 2014-07-08 | $18.40 | $21.42 | 500 |
| 2014-07-07 | $18.50 | $21.54 | 0 |
| 2014-07-03 | $18.50 | $21.54 | 800 |
| 2014-07-02 | $18.50 | $21.54 | 0 |
| 2014-07-01 | $18.50 | $21.54 | 800 |
| 2014-06-30 | $18.30 | $21.30 | 0 |
| 2014-06-27 | $18.30 | $21.30 | 4,700 |
| 2014-06-26 | $18.33 | $21.34 | 0 |
| 2014-06-25 | $18.33 | $21.34 | 0 |
| 2014-06-24 | $18.33 | $21.34 | 0 |
| 2014-06-23 | $18.33 | $21.34 | 0 |
| 2014-06-20 | $18.33 | $21.34 | 0 |
| 2014-06-19 | $18.33 | $21.34 | 1,200 |
| 2014-06-18 | $18.25 | $21.25 | 0 |
| 2014-06-17 | $18.25 | $21.25 | 400 |
| 2014-06-16 | $18.25 | $21.25 | 0 |
| 2014-06-13 | $18.25 | $21.25 | 0 |
| 2014-06-12 | $18.25 | $21.25 | 0 |
| 2014-06-11 | $18.25 | $21.25 | 300 |
| 2014-06-10 | $18.20 | $21.19 | 500 |
| 2014-06-09 | $18.20 | $21.19 | 800 |
| 2014-06-06 | $18.25 | $21.25 | 11,600 |
| 2014-06-05 | $18.20 | $21.19 | 700 |
| 2014-06-04 | $18.20 | $21.19 | 0 |
| 2014-06-03 | $18.20 | $21.19 | 800 |
| 2014-06-02 | $18.30 | $21.30 | 0 |
| 2014-05-30 | $18.30 | $21.30 | 0 |
| 2014-05-29 | $18.30 | $21.30 | 1,100 |
| 2014-05-28 | $18.35 | $21.36 | 0 |
| 2014-05-27 | $18.40 | $21.42 | 0 |
| 2014-05-23 | $18.35 | $21.36 | 6,500 |
| 2014-05-22 | $18.40 | $21.42 | 100 |
| 2014-05-21 | $18.40 | $21.42 | 200 |
| 2014-05-20 | $18.55 | $21.60 | 4,700 |
| 2014-05-19 | $18.84 | $21.93 | 100 |
| 2014-05-16 | $18.65 | $21.71 | 0 |
| 2014-05-15 | $18.65 | $21.71 | 200 |
| 2014-05-14 | $18.65 | $21.71 | 700 |
| 2014-05-13 | $18.15 | $21.13 | 0 |
| 2014-05-12 | $18.15 | $21.13 | 0 |
| 2014-05-09 | $18.15 | $21.13 | 0 |
| 2014-05-08 | $18.15 | $21.13 | 0 |
| 2014-05-07 | $18.15 | $21.13 | 200 |
| 2014-05-06 | $18.15 | $21.13 | 0 |
| 2014-05-05 | $18.15 | $21.07 | 100 |
| 2014-05-02 | $17.95 | $20.84 | 0 |
| 2014-05-01 | $17.95 | $20.84 | 1,600 |
| 2014-04-30 | $18.05 | $20.96 | 6,400 |
| 2014-04-29 | $18.50 | $21.48 | 0 |
| 2014-04-28 | $18.50 | $21.48 | 0 |
| 2014-04-25 | $18.50 | $21.48 | 0 |
| 2014-04-24 | $18.50 | $21.48 | 0 |
| 2014-04-23 | $18.50 | $21.48 | 900 |
| 2014-04-22 | $18.00 | $20.90 | 0 |
| 2014-04-21 | $18.00 | $20.90 | 0 |
| 2014-04-17 | $18.00 | $20.90 | 0 |
| 2014-04-16 | $18.00 | $20.90 | 10,700 |
| 2014-04-15 | $17.95 | $20.84 | 5,200 |
| 2014-04-14 | $17.90 | $20.78 | 400 |
| 2014-04-11 | $18.05 | $20.96 | 0 |
| 2014-04-10 | $18.05 | $20.96 | 800 |
| 2014-04-09 | $18.05 | $20.96 | 2,100 |
| 2014-04-08 | $18.25 | $21.19 | 300 |
| 2014-04-07 | $18.25 | $21.19 | 3,600 |
| 2014-04-04 | $18.85 | $21.88 | 0 |
| 2014-04-03 | $18.85 | $21.88 | 1,500 |
| 2014-04-02 | $18.85 | $21.88 | 8,400 |
| 2014-04-01 | $19.00 | $22.06 | 900 |
| 2014-03-31 | $19.09 | $22.16 | 300 |
| 2014-03-28 | $19.10 | $22.17 | 400 |
| 2014-03-27 | $19.15 | $22.23 | 5,200 |
| 2014-03-26 | $19.20 | $22.29 | 200 |
| 2014-03-25 | $19.15 | $22.23 | 400 |
| 2014-03-24 | $19.15 | $22.23 | 200 |
| 2014-03-21 | $19.20 | $22.29 | 0 |
| 2014-03-20 | $19.20 | $22.29 | 17,500 |
| 2014-03-19 | $19.20 | $22.29 | 6,700 |
| 2014-03-18 | $19.07 | $22.14 | 2,100 |
| 2014-03-17 | $19.05 | $22.12 | 0 |
| 2014-03-14 | $19.05 | $22.12 | 2,400 |
| 2014-03-13 | $19.00 | $22.06 | 0 |
| 2014-03-12 | $19.00 | $22.06 | 0 |
| 2014-03-11 | $19.00 | $22.06 | 0 |
| 2014-03-10 | $19.00 | $22.06 | 0 |
| 2014-03-07 | $19.00 | $22.06 | 0 |
| 2014-03-06 | $19.00 | $22.06 | 600 |
| 2014-03-05 | $19.00 | $22.06 | 1,100 |
| 2014-03-04 | $19.15 | $22.23 | 0 |
| 2014-03-03 | $19.15 | $22.23 | 3,500 |
| 2014-02-28 | $19.00 | $22.06 | 0 |
| 2014-02-27 | $19.00 | $22.06 | 4,300 |
| 2014-02-26 | $19.00 | $22.06 | 3,400 |
| 2014-02-25 | $19.00 | $22.06 | 1,200 |
| 2014-02-24 | $18.96 | $22.01 | 300 |
| 2014-02-21 | $19.00 | $22.06 | 2,800 |
| 2014-02-20 | $19.00 | $22.06 | 700 |
| 2014-02-19 | $19.00 | $22.06 | 0 |
| 2014-02-18 | $19.00 | $22.06 | 100 |
| 2014-02-14 | $19.00 | $22.06 | 0 |
| 2014-02-13 | $19.00 | $22.06 | 500 |
| 2014-02-12 | $19.10 | $22.17 | 100 |
| 2014-02-11 | $19.50 | $22.64 | 0 |
| 2014-02-10 | $19.50 | $22.64 | 0 |
| 2014-02-07 | $19.50 | $22.64 | 1,200 |
| 2014-02-06 | $19.25 | $22.29 | 1,500 |
| 2014-02-05 | $18.90 | $21.89 | 300 |
| 2014-02-04 | $18.90 | $21.89 | 200 |
| 2014-02-03 | $19.25 | $22.29 | 0 |
| 2014-01-31 | $19.25 | $22.29 | 1,000 |
| 2014-01-30 | $19.25 | $22.29 | 800 |
| 2014-01-29 | $19.25 | $22.29 | 4,000 |
| 2014-01-28 | $19.00 | $22.00 | 300 |
| 2014-01-27 | $19.40 | $22.46 | 100 |
| 2014-01-24 | $19.00 | $22.00 | 0 |
| 2014-01-23 | $19.00 | $22.00 | 2,500 |
| 2014-01-22 | $18.95 | $21.94 | 500 |
| 2014-01-21 | $18.95 | $21.94 | 3,100 |
| 2014-01-17 | $18.70 | $21.65 | 3,700 |
| 2014-01-16 | $18.75 | $21.71 | 0 |
| 2014-01-15 | $18.75 | $21.71 | 500 |
| 2014-01-14 | $18.70 | $21.65 | 300 |
| 2014-01-13 | $18.75 | $21.71 | 0 |
| 2014-01-10 | $18.75 | $21.71 | 0 |
| 2014-01-09 | $18.75 | $21.71 | 0 |
| 2014-01-08 | $18.75 | $21.71 | 0 |
| 2014-01-07 | $18.75 | $21.71 | 1,400 |
| 2014-01-06 | $18.60 | $21.54 | 4,500 |
| 2014-01-03 | $18.75 | $21.71 | 2,400 |
| 2014-01-02 | $18.75 | $21.71 | 5,700 |