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
- 2009-02-13 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 | $21.80 | $22.30 | 400 |
| 2014-12-30 | $21.76 | $22.26 | 2,100 |
| 2014-12-29 | $21.86 | $22.37 | 3,300 |
| 2014-12-26 | $21.84 | $22.35 | 1,100 |
| 2014-12-24 | $21.70 | $22.20 | 2,200 |
| 2014-12-23 | $21.48 | $21.98 | 4,700 |
| 2014-12-22 | $21.26 | $21.75 | 6,500 |
| 2014-12-19 | $21.35 | $21.84 | 4,300 |
| 2014-12-18 | $21.17 | $21.66 | 2,800 |
| 2014-12-17 | $20.76 | $21.24 | 3,800 |
| 2014-12-16 | $20.21 | $20.68 | 4,200 |
| 2014-12-15 | $19.78 | $20.24 | 3,400 |
| 2014-12-12 | $20.09 | $20.55 | 7,800 |
| 2014-12-11 | $20.55 | $21.03 | 4,600 |
| 2014-12-10 | $20.74 | $21.22 | 2,100 |
| 2014-12-09 | $20.99 | $21.48 | 2,400 |
| 2014-12-08 | $21.11 | $21.60 | 3,900 |
| 2014-12-05 | $21.63 | $22.13 | 5,300 |
| 2014-12-04 | $21.50 | $22.00 | 3,300 |
| 2014-12-03 | $21.65 | $22.15 | 6,600 |
| 2014-12-02 | $21.27 | $21.76 | 8,700 |
| 2014-12-01 | $21.94 | $22.45 | 4,700 |
| 2014-11-28 | $22.39 | $22.91 | 700 |
| 2014-11-26 | $24.38 | $24.94 | 1,800 |
| 2014-11-25 | $24.60 | $25.17 | 27,500 |
| 2014-11-24 | $24.55 | $24.96 | 4,200 |
| 2014-11-21 | $24.71 | $25.12 | 1,100 |
| 2014-11-20 | $24.32 | $24.72 | 0 |
| 2014-11-19 | $24.32 | $24.72 | 2,600 |
| 2014-11-18 | $24.36 | $24.76 | 1,200 |
| 2014-11-17 | $24.87 | $25.28 | 1,000 |
| 2014-11-14 | $24.75 | $25.16 | 3,900 |
| 2014-11-13 | $24.01 | $24.41 | 1,400 |
| 2014-11-12 | $25.44 | $25.86 | 700 |
| 2014-11-11 | $25.73 | $26.16 | 600 |
| 2014-11-10 | $25.93 | $26.36 | 700 |
| 2014-11-07 | $25.13 | $25.55 | 700 |
| 2014-11-06 | $25.27 | $25.69 | 1,600 |
| 2014-11-05 | $25.10 | $25.52 | 2,000 |
| 2014-11-04 | $25.62 | $26.05 | 0 |
| 2014-11-03 | $25.62 | $26.05 | 2,100 |
| 2014-10-31 | $25.87 | $26.30 | 3,300 |
| 2014-10-30 | $26.11 | $26.54 | 2,800 |
| 2014-10-29 | $25.63 | $26.06 | 500 |
| 2014-10-28 | $26.19 | $26.62 | 1,000 |
| 2014-10-27 | $25.67 | $26.10 | 9,400 |
| 2014-10-24 | $25.75 | $26.18 | 16,800 |
| 2014-10-23 | $25.89 | $26.32 | 17,600 |
| 2014-10-22 | $25.38 | $25.80 | 7,300 |
| 2014-10-21 | $25.78 | $26.21 | 600 |
| 2014-10-20 | $25.25 | $25.67 | 300 |
| 2014-10-17 | $24.93 | $25.34 | 1,000 |
| 2014-10-16 | $24.70 | $25.11 | 1,200 |
| 2014-10-15 | $23.65 | $24.04 | 12,200 |
| 2014-10-14 | $24.47 | $24.88 | 900 |
| 2014-10-13 | $25.06 | $25.48 | 400 |
| 2014-10-10 | $25.07 | $25.49 | 3,800 |
| 2014-10-09 | $25.35 | $25.77 | 4,100 |
| 2014-10-08 | $25.94 | $26.37 | 4,800 |
| 2014-10-07 | $26.45 | $26.89 | 700 |
| 2014-10-06 | $26.40 | $26.84 | 700 |
| 2014-10-03 | $26.89 | $27.34 | 0 |
| 2014-10-02 | $26.89 | $27.34 | 1,200 |
| 2014-10-01 | $27.47 | $27.93 | 2,300 |
| 2014-09-30 | $28.23 | $28.70 | 4,800 |
| 2014-09-29 | $28.95 | $29.43 | 0 |
| 2014-09-26 | $28.95 | $29.43 | 700 |
| 2014-09-25 | $28.69 | $29.17 | 900 |
| 2014-09-24 | $29.90 | $30.40 | 4,300 |
| 2014-09-23 | $29.08 | $29.56 | 1,700 |
| 2014-09-22 | $29.05 | $29.53 | 500 |
| 2014-09-19 | $29.59 | $30.08 | 23,000 |
| 2014-09-18 | $30.36 | $30.86 | 1,200 |
| 2014-09-17 | $29.81 | $30.30 | 400 |
| 2014-09-16 | $29.95 | $30.45 | 900 |
| 2014-09-15 | $29.88 | $30.38 | 0 |
| 2014-09-12 | $29.88 | $30.38 | 158,200 |
| 2014-09-11 | $29.80 | $30.29 | 58,900 |
| 2014-09-10 | $30.73 | $31.24 | 0 |
| 2014-09-09 | $30.73 | $31.24 | 0 |
| 2014-09-08 | $30.73 | $31.24 | 0 |
| 2014-09-05 | $30.73 | $31.24 | 10,600 |
| 2014-09-04 | $31.09 | $31.61 | 1,500 |
| 2014-09-03 | $31.03 | $31.54 | 0 |
| 2014-09-02 | $31.03 | $31.54 | 500 |
| 2014-08-29 | $31.22 | $31.74 | 4,400 |
| 2014-08-28 | $30.69 | $31.20 | 400 |
| 2014-08-27 | $29.91 | $30.41 | 2,100 |
| 2014-08-26 | $29.89 | $30.39 | 1,900 |
| 2014-08-25 | $30.36 | $30.86 | 4,500 |
| 2014-08-22 | $30.10 | $30.60 | 1,500 |
| 2014-08-21 | $30.17 | $30.67 | 2,300 |
| 2014-08-20 | $30.14 | $30.64 | 0 |
| 2014-08-19 | $30.14 | $30.64 | 1,400 |
| 2014-08-18 | $30.15 | $30.48 | 600 |
| 2014-08-15 | $30.08 | $30.41 | 900 |
| 2014-08-14 | $30.35 | $30.69 | 0 |
| 2014-08-13 | $30.35 | $30.69 | 1,300 |
| 2014-08-12 | $30.76 | $31.10 | 0 |
| 2014-08-11 | $30.76 | $31.10 | 2,500 |
| 2014-08-08 | $30.19 | $30.52 | 2,500 |
| 2014-08-07 | $28.55 | $28.87 | 0 |
| 2014-08-06 | $28.55 | $28.87 | 0 |
| 2014-08-05 | $28.55 | $28.87 | 2,100 |
| 2014-08-04 | $28.05 | $28.36 | 800 |
| 2014-08-01 | $28.45 | $28.77 | 4,200 |
| 2014-07-31 | $28.60 | $28.92 | 1,400 |
| 2014-07-30 | $28.90 | $29.22 | 800 |
| 2014-07-29 | $28.91 | $29.23 | 500 |
| 2014-07-28 | $29.44 | $29.77 | 900 |
| 2014-07-25 | $29.29 | $29.61 | 4,900 |
| 2014-07-24 | $29.70 | $30.03 | 500 |
| 2014-07-23 | $29.90 | $30.23 | 2,500 |
| 2014-07-22 | $30.00 | $30.33 | 3,300 |
| 2014-07-21 | $29.92 | $30.25 | 200 |
| 2014-07-18 | $29.54 | $29.87 | 29,700 |
| 2014-07-17 | $28.91 | $29.23 | 0 |
| 2014-07-16 | $28.91 | $29.23 | 400 |
| 2014-07-15 | $28.77 | $29.09 | 5,600 |
| 2014-07-14 | $28.91 | $29.23 | 11,700 |
| 2014-07-11 | $29.12 | $29.44 | 0 |
| 2014-07-10 | $29.12 | $29.44 | 3,900 |
| 2014-07-09 | $29.09 | $29.41 | 1,700 |
| 2014-07-08 | $28.47 | $28.79 | 900 |
| 2014-07-07 | $29.05 | $29.37 | 800 |
| 2014-07-03 | $28.32 | $28.63 | 5,000 |
| 2014-07-02 | $27.87 | $28.18 | 3,800 |
| 2014-07-01 | $28.32 | $28.63 | 800 |
| 2014-06-30 | $27.98 | $28.29 | 12,100 |
| 2014-06-27 | $27.71 | $28.02 | 900 |
| 2014-06-26 | $27.82 | $28.13 | 1,900 |
| 2014-06-25 | $27.36 | $27.66 | 1,900 |
| 2014-06-24 | $27.60 | $27.91 | 2,300 |
| 2014-06-23 | $27.87 | $28.18 | 1,800 |
| 2014-06-20 | $27.04 | $27.34 | 1,300 |
| 2014-06-19 | $27.06 | $27.36 | 1,000 |
| 2014-06-18 | $26.79 | $27.09 | 800 |
| 2014-06-17 | $27.06 | $27.36 | 500 |
| 2014-06-16 | $26.98 | $27.28 | 40,500 |
| 2014-06-13 | $26.51 | $26.80 | 2,500 |
| 2014-06-12 | $26.85 | $27.15 | 0 |
| 2014-06-11 | $26.85 | $27.15 | 0 |
| 2014-06-10 | $26.85 | $27.15 | 500 |
| 2014-06-09 | $27.18 | $27.48 | 6,200 |
| 2014-06-06 | $26.97 | $27.27 | 800 |
| 2014-06-05 | $26.95 | $27.25 | 700 |
| 2014-06-04 | $26.84 | $27.14 | 1,600 |
| 2014-06-03 | $26.63 | $26.93 | 1,800 |
| 2014-06-02 | $26.72 | $27.02 | 1,400 |
| 2014-05-30 | $26.83 | $27.13 | 2,700 |
| 2014-05-29 | $26.91 | $27.21 | 0 |
| 2014-05-28 | $26.91 | $27.21 | 2,900 |
| 2014-05-27 | $27.21 | $27.51 | 600 |
| 2014-05-23 | $26.97 | $27.10 | 2,000 |
| 2014-05-22 | $26.76 | $26.89 | 3,500 |
| 2014-05-21 | $26.84 | $26.97 | 3,800 |
| 2014-05-20 | $26.55 | $26.68 | 800 |
| 2014-05-19 | $27.16 | $27.30 | 0 |
| 2014-05-16 | $27.16 | $27.30 | 500 |
| 2014-05-15 | $27.76 | $27.90 | 1,400 |
| 2014-05-14 | $28.12 | $28.26 | 7,300 |
| 2014-05-13 | $27.70 | $27.84 | 400 |
| 2014-05-12 | $27.42 | $27.56 | 500 |
| 2014-05-09 | $27.61 | $27.75 | 0 |
| 2014-05-08 | $27.61 | $27.75 | 0 |
| 2014-05-07 | $27.61 | $27.75 | 0 |
| 2014-05-06 | $27.61 | $27.75 | 1,600 |
| 2014-05-05 | $26.66 | $26.79 | 0 |
| 2014-05-02 | $26.66 | $26.79 | 0 |
| 2014-05-01 | $26.66 | $26.79 | 5,600 |
| 2014-04-30 | $27.18 | $27.32 | 700 |
| 2014-04-29 | $26.53 | $26.66 | 800 |
| 2014-04-28 | $26.36 | $26.49 | 300 |
| 2014-04-25 | $25.79 | $25.92 | 9,500 |
| 2014-04-24 | $26.25 | $26.38 | 400 |
| 2014-04-23 | $26.17 | $26.30 | 300 |
| 2014-04-22 | $26.36 | $26.49 | 300 |
| 2014-04-21 | $26.51 | $26.64 | 600 |
| 2014-04-17 | $26.55 | $26.68 | 700 |
| 2014-04-16 | $26.05 | $26.18 | 0 |
| 2014-04-15 | $26.05 | $26.18 | 900 |
| 2014-04-14 | $26.71 | $26.84 | 500 |
| 2014-04-11 | $26.49 | $26.62 | 2,600 |
| 2014-04-10 | $27.48 | $27.62 | 0 |
| 2014-04-09 | $27.48 | $27.62 | 200 |
| 2014-04-08 | $27.13 | $27.27 | 5,100 |
| 2014-04-07 | $27.26 | $27.40 | 500 |
| 2014-04-04 | $27.50 | $27.64 | 1,000 |
| 2014-04-03 | $27.05 | $27.18 | 400 |
| 2014-04-02 | $28.68 | $28.82 | 4,600 |
| 2014-04-01 | $28.42 | $28.56 | 116,300 |
| 2014-03-31 | $28.22 | $28.36 | 17,000 |
| 2014-03-28 | $26.84 | $26.97 | 0 |
| 2014-03-27 | $26.84 | $26.97 | 1,100 |
| 2014-03-26 | $27.34 | $27.48 | 3,000 |
| 2014-03-25 | $26.74 | $26.87 | 700 |
| 2014-03-24 | $26.42 | $26.55 | 3,200 |
| 2014-03-21 | $26.78 | $26.91 | 5,000 |
| 2014-03-20 | $26.79 | $26.92 | 2,300 |
| 2014-03-19 | $27.20 | $27.34 | 800 |
| 2014-03-18 | $27.56 | $27.70 | 15,100 |
| 2014-03-17 | $27.46 | $27.60 | 600 |
| 2014-03-14 | $26.78 | $26.91 | 3,000 |
| 2014-03-13 | $27.03 | $27.16 | 1,400 |
| 2014-03-12 | $27.56 | $27.70 | 5,400 |
| 2014-03-11 | $27.61 | $27.75 | 1,000 |
| 2014-03-10 | $27.00 | $27.13 | 4,200 |
| 2014-03-07 | $27.25 | $27.39 | 2,500 |
| 2014-03-06 | $27.89 | $28.03 | 4,400 |
| 2014-03-05 | $27.40 | $27.54 | 9,600 |
| 2014-03-04 | $27.96 | $28.10 | 1,700 |
| 2014-03-03 | $27.83 | $27.83 | 11,900 |
| 2014-02-28 | $27.28 | $27.28 | 6,500 |
| 2014-02-27 | $26.64 | $26.64 | 900 |
| 2014-02-26 | $26.69 | $26.69 | 6,700 |
| 2014-02-25 | $26.71 | $26.71 | 8,700 |
| 2014-02-24 | $27.24 | $27.24 | 9,400 |
| 2014-02-21 | $26.05 | $26.05 | 1,900 |
| 2014-02-20 | $26.10 | $26.10 | 32,700 |
| 2014-02-19 | $25.49 | $25.49 | 1,000 |
| 2014-02-18 | $25.82 | $25.82 | 2,700 |
| 2014-02-14 | $25.88 | $25.88 | 600 |
| 2014-02-13 | $25.66 | $25.66 | 500 |
| 2014-02-12 | $25.54 | $25.54 | 500 |
| 2014-02-11 | $25.18 | $25.18 | 800 |
| 2014-02-10 | $25.09 | $25.09 | 400 |
| 2014-02-07 | $25.45 | $25.45 | 1,000 |
| 2014-02-06 | $24.73 | $24.73 | 1,800 |
| 2014-02-05 | $24.10 | $24.10 | 8,000 |
| 2014-02-04 | $24.35 | $24.35 | 700 |
| 2014-02-03 | $23.28 | $23.28 | 13,900 |
| 2014-01-31 | $24.17 | $24.17 | 600 |
| 2014-01-30 | $23.93 | $23.93 | 600 |
| 2014-01-29 | $23.75 | $23.75 | 800 |
| 2014-01-28 | $24.12 | $24.12 | 2,100 |
| 2014-01-27 | $23.86 | $23.86 | 2,700 |
| 2014-01-24 | $23.80 | $23.80 | 3,100 |
| 2014-01-23 | $24.49 | $24.49 | 800 |
| 2014-01-22 | $24.51 | $24.51 | 1,500 |
| 2014-01-21 | $24.96 | $24.96 | 3,000 |
| 2014-01-17 | $24.67 | $24.67 | 700 |
| 2014-01-16 | $24.76 | $24.76 | 0 |
| 2014-01-15 | $24.76 | $24.76 | 900 |
| 2014-01-14 | $24.61 | $24.61 | 800 |
| 2014-01-13 | $24.40 | $24.40 | 2,300 |
| 2014-01-10 | $25.03 | $25.03 | 1,000 |
| 2014-01-09 | $25.18 | $25.18 | 8,000 |
| 2014-01-08 | $25.47 | $25.47 | 1,500 |
| 2014-01-07 | $24.99 | $24.99 | 1,700 |
| 2014-01-06 | $25.08 | $25.08 | 1,900 |
| 2014-01-03 | $25.11 | $25.11 | 900 |
| 2014-01-02 | $25.46 | $25.46 | 500 |