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
- 2008-06-24 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 | $19.88 | $20.12 | 0 |
| 2014-12-30 | $19.88 | $20.12 | 0 |
| 2014-12-29 | $19.88 | $20.12 | 0 |
| 2014-12-26 | $19.88 | $20.12 | 0 |
| 2014-12-24 | $19.88 | $20.12 | 0 |
| 2014-12-23 | $19.88 | $20.12 | 0 |
| 2014-12-22 | $19.88 | $20.12 | 0 |
| 2014-12-19 | $19.88 | $20.12 | 0 |
| 2014-12-18 | $19.88 | $20.12 | 20,800 |
| 2014-12-17 | $19.95 | $20.19 | 0 |
| 2014-12-16 | $19.95 | $20.19 | 400 |
| 2014-12-15 | $19.73 | $19.96 | 0 |
| 2014-12-12 | $19.73 | $19.96 | 200 |
| 2014-12-11 | $22.35 | $22.62 | 0 |
| 2014-12-10 | $22.35 | $22.62 | 0 |
| 2014-12-09 | $22.35 | $22.62 | 0 |
| 2014-12-08 | $22.35 | $22.62 | 0 |
| 2014-12-05 | $22.35 | $22.62 | 0 |
| 2014-12-04 | $22.35 | $22.62 | 0 |
| 2014-12-03 | $22.35 | $22.46 | 0 |
| 2014-12-02 | $22.35 | $22.46 | 0 |
| 2014-12-01 | $22.35 | $22.46 | 200 |
| 2014-11-28 | $21.53 | $21.64 | 0 |
| 2014-11-26 | $21.53 | $21.64 | 0 |
| 2014-11-25 | $21.53 | $21.64 | 0 |
| 2014-11-24 | $21.53 | $21.64 | 0 |
| 2014-11-21 | $21.53 | $21.64 | 0 |
| 2014-11-20 | $21.53 | $21.64 | 0 |
| 2014-11-19 | $21.53 | $21.64 | 0 |
| 2014-11-18 | $21.53 | $21.64 | 0 |
| 2014-11-17 | $21.53 | $21.64 | 0 |
| 2014-11-14 | $21.53 | $21.64 | 0 |
| 2014-11-13 | $21.53 | $21.64 | 400 |
| 2014-11-12 | $21.23 | $21.33 | 0 |
| 2014-11-11 | $21.23 | $21.33 | 0 |
| 2014-11-10 | $21.23 | $21.33 | 600 |
| 2014-11-07 | $20.11 | $20.21 | 0 |
| 2014-11-06 | $20.11 | $20.21 | 0 |
| 2014-11-05 | $20.11 | $20.21 | 0 |
| 2014-11-04 | $20.11 | $20.21 | 0 |
| 2014-11-03 | $20.11 | $20.21 | 0 |
| 2014-10-31 | $20.11 | $20.21 | 0 |
| 2014-10-30 | $20.11 | $20.21 | 0 |
| 2014-10-29 | $20.11 | $20.21 | 4,400 |
| 2014-10-28 | $20.13 | $20.23 | 0 |
| 2014-10-27 | $20.13 | $20.23 | 1,000 |
| 2014-10-24 | $19.26 | $19.36 | 0 |
| 2014-10-23 | $19.26 | $19.36 | 0 |
| 2014-10-22 | $19.26 | $19.36 | 0 |
| 2014-10-21 | $19.26 | $19.36 | 3,200 |
| 2014-10-20 | $18.42 | $18.52 | 0 |
| 2014-10-17 | $18.42 | $18.52 | 0 |
| 2014-10-16 | $18.42 | $18.52 | 0 |
| 2014-10-15 | $18.42 | $18.52 | 0 |
| 2014-10-14 | $18.42 | $18.52 | 0 |
| 2014-10-13 | $18.42 | $18.52 | 0 |
| 2014-10-10 | $18.42 | $18.52 | 2,200 |
| 2014-10-09 | $18.95 | $19.05 | 8,200 |
| 2014-10-08 | $19.60 | $19.70 | 0 |
| 2014-10-07 | $19.60 | $19.70 | 200 |
| 2014-10-06 | $20.08 | $20.18 | 0 |
| 2014-10-03 | $20.08 | $20.18 | 0 |
| 2014-10-02 | $20.08 | $20.18 | 2,200 |
| 2014-10-01 | $20.46 | $20.56 | 0 |
| 2014-09-30 | $20.46 | $20.56 | 0 |
| 2014-09-29 | $20.46 | $20.56 | 0 |
| 2014-09-26 | $20.46 | $20.56 | 15,800 |
| 2014-09-25 | $20.35 | $20.45 | 400 |
| 2014-09-24 | $21.17 | $21.28 | 0 |
| 2014-09-23 | $21.17 | $21.28 | 0 |
| 2014-09-22 | $21.17 | $21.28 | 0 |
| 2014-09-19 | $21.17 | $21.28 | 0 |
| 2014-09-18 | $21.17 | $21.28 | 2,200 |
| 2014-09-17 | $21.20 | $21.31 | 600 |
| 2014-09-16 | $21.08 | $21.18 | 200 |
| 2014-09-15 | $21.58 | $21.69 | 0 |
| 2014-09-12 | $21.58 | $21.69 | 400 |
| 2014-09-11 | $22.05 | $22.16 | 0 |
| 2014-09-10 | $22.05 | $22.16 | 1,000 |
| 2014-09-09 | $22.30 | $22.41 | 4,200 |
| 2014-09-08 | $23.37 | $23.49 | 0 |
| 2014-09-05 | $23.37 | $23.49 | 0 |
| 2014-09-04 | $23.37 | $23.49 | 0 |
| 2014-09-03 | $23.37 | $23.49 | 0 |
| 2014-09-02 | $23.37 | $23.49 | 0 |
| 2014-08-29 | $23.37 | $23.49 | 0 |
| 2014-08-28 | $23.37 | $23.49 | 0 |
| 2014-08-27 | $23.37 | $23.49 | 0 |
| 2014-08-26 | $23.37 | $23.49 | 0 |
| 2014-08-25 | $23.37 | $23.49 | 400 |
| 2014-08-22 | $22.82 | $22.93 | 2,000 |
| 2014-08-21 | $22.38 | $22.49 | 3,400 |
| 2014-08-20 | $22.08 | $22.19 | 0 |
| 2014-08-19 | $22.08 | $22.19 | 600 |
| 2014-08-18 | $22.08 | $22.19 | 0 |
| 2014-08-15 | $22.08 | $22.19 | 0 |
| 2014-08-14 | $22.08 | $22.19 | 1,600 |
| 2014-08-13 | $21.58 | $21.69 | 0 |
| 2014-08-12 | $21.58 | $21.69 | 7,200 |
| 2014-08-11 | $21.73 | $21.84 | 0 |
| 2014-08-08 | $21.73 | $21.84 | 0 |
| 2014-08-07 | $21.73 | $21.84 | 0 |
| 2014-08-06 | $21.73 | $21.84 | 200 |
| 2014-08-05 | $22.60 | $22.72 | 0 |
| 2014-08-04 | $22.60 | $22.72 | 0 |
| 2014-08-01 | $22.60 | $22.72 | 0 |
| 2014-07-31 | $22.60 | $22.72 | 1,600 |
| 2014-07-30 | $26.00 | $26.13 | 200 |
| 2014-07-29 | $26.28 | $26.41 | 0 |
| 2014-07-28 | $26.28 | $26.41 | 0 |
| 2014-07-25 | $26.28 | $26.41 | 800 |
| 2014-07-24 | $25.29 | $25.41 | 0 |
| 2014-07-23 | $25.29 | $25.41 | 0 |
| 2014-07-22 | $25.29 | $25.41 | 0 |
| 2014-07-21 | $25.29 | $25.41 | 400 |
| 2014-07-18 | $25.63 | $25.76 | 200 |
| 2014-07-17 | $26.03 | $26.16 | 200 |
| 2014-07-16 | $25.88 | $26.01 | 0 |
| 2014-07-15 | $25.88 | $26.01 | 0 |
| 2014-07-14 | $25.88 | $26.01 | 0 |
| 2014-07-11 | $25.88 | $26.01 | 200 |
| 2014-07-10 | $26.89 | $27.03 | 0 |
| 2014-07-09 | $26.89 | $27.03 | 0 |
| 2014-07-08 | $26.89 | $27.03 | 0 |
| 2014-07-07 | $26.89 | $27.03 | 400 |
| 2014-07-03 | $27.17 | $27.31 | 400 |
| 2014-07-02 | $27.40 | $27.54 | 0 |
| 2014-07-01 | $27.40 | $27.54 | 0 |
| 2014-06-30 | $27.40 | $27.54 | 600 |
| 2014-06-27 | $28.15 | $28.29 | 0 |
| 2014-06-26 | $28.15 | $28.29 | 0 |
| 2014-06-25 | $28.15 | $28.29 | 0 |
| 2014-06-24 | $28.15 | $28.29 | 400 |
| 2014-06-23 | $27.73 | $27.87 | 400 |
| 2014-06-20 | $28.75 | $28.90 | 400 |
| 2014-06-19 | $28.63 | $28.77 | 800 |
| 2014-06-18 | $28.50 | $28.65 | 600 |
| 2014-06-17 | $28.33 | $28.47 | 600 |
| 2014-06-16 | $28.29 | $28.43 | 7,000 |
| 2014-06-13 | $28.40 | $28.55 | 200 |
| 2014-06-12 | $28.58 | $28.73 | 0 |
| 2014-06-11 | $28.58 | $28.73 | 0 |
| 2014-06-10 | $28.58 | $28.73 | 400 |
| 2014-06-09 | $27.45 | $27.59 | 0 |
| 2014-06-06 | $27.45 | $27.59 | 400 |
| 2014-06-05 | $26.80 | $26.94 | 0 |
| 2014-06-04 | $26.80 | $26.80 | 0 |
| 2014-06-03 | $26.80 | $26.80 | 0 |
| 2014-06-02 | $26.80 | $26.80 | 0 |
| 2014-05-30 | $26.80 | $26.80 | 0 |
| 2014-05-29 | $26.80 | $26.80 | 0 |
| 2014-05-28 | $26.80 | $26.80 | 0 |
| 2014-05-27 | $26.80 | $26.80 | 400 |
| 2014-05-23 | $26.67 | $26.67 | 600 |
| 2014-05-22 | $26.90 | $26.90 | 0 |
| 2014-05-21 | $26.90 | $26.90 | 0 |
| 2014-05-20 | $26.90 | $26.90 | 0 |
| 2014-05-19 | $26.90 | $26.90 | 200 |
| 2014-05-16 | $26.10 | $26.10 | 0 |
| 2014-05-15 | $26.10 | $26.10 | 600 |
| 2014-05-14 | $26.67 | $26.67 | 0 |
| 2014-05-13 | $26.67 | $26.67 | 0 |
| 2014-05-12 | $26.67 | $26.67 | 3,400 |
| 2014-05-09 | $26.37 | $26.37 | 800 |
| 2014-05-08 | $26.57 | $26.57 | 200 |
| 2014-05-07 | $26.93 | $26.93 | 1,000 |
| 2014-05-06 | $26.82 | $26.81 | 800 |
| 2014-05-05 | $27.03 | $27.03 | 800 |
| 2014-05-02 | $24.78 | $24.78 | 0 |
| 2014-05-01 | $24.78 | $24.78 | 0 |
| 2014-04-30 | $24.78 | $24.78 | 0 |
| 2014-04-29 | $24.78 | $24.78 | 0 |
| 2014-04-28 | $24.78 | $24.78 | 0 |
| 2014-04-25 | $24.78 | $24.78 | 0 |
| 2014-04-24 | $24.78 | $24.78 | 0 |
| 2014-04-23 | $24.78 | $24.78 | 0 |
| 2014-04-22 | $24.78 | $24.78 | 0 |
| 2014-04-21 | $24.78 | $24.78 | 0 |
| 2014-04-17 | $24.78 | $24.78 | 0 |
| 2014-04-16 | $24.78 | $24.78 | 0 |
| 2014-04-15 | $24.78 | $24.78 | 0 |
| 2014-04-14 | $24.78 | $24.78 | 800 |
| 2014-04-11 | $26.92 | $26.92 | 0 |
| 2014-04-10 | $26.92 | $26.92 | 0 |
| 2014-04-09 | $26.92 | $26.92 | 0 |
| 2014-04-08 | $26.92 | $26.92 | 600 |
| 2014-04-07 | $27.97 | $27.97 | 0 |
| 2014-04-04 | $27.97 | $27.97 | 400 |
| 2014-04-03 | $27.78 | $27.78 | 0 |
| 2014-04-02 | $27.78 | $27.78 | 0 |
| 2014-04-01 | $27.78 | $27.78 | 2,400 |
| 2014-03-31 | $27.48 | $27.48 | 400 |
| 2014-03-28 | $27.80 | $27.80 | 0 |
| 2014-03-27 | $27.80 | $27.80 | 0 |
| 2014-03-26 | $27.80 | $27.80 | 1,400 |
| 2014-03-25 | $28.25 | $28.25 | 0 |
| 2014-03-24 | $28.25 | $28.25 | 0 |
| 2014-03-21 | $28.25 | $28.25 | 0 |
| 2014-03-20 | $28.25 | $28.25 | 0 |
| 2014-03-19 | $28.25 | $28.25 | 0 |
| 2014-03-18 | $28.25 | $28.25 | 0 |
| 2014-03-17 | $28.25 | $28.25 | 1,000 |
| 2014-03-14 | $28.25 | $28.25 | 0 |
| 2014-03-13 | $28.25 | $28.25 | 0 |
| 2014-03-12 | $28.25 | $28.25 | 0 |
| 2014-03-11 | $28.25 | $28.25 | 0 |
| 2014-03-10 | $28.25 | $28.25 | 3,200 |
| 2014-03-07 | $28.75 | $28.75 | 1,000 |
| 2014-03-06 | $27.12 | $27.12 | 0 |
| 2014-03-05 | $27.12 | $27.12 | 0 |
| 2014-03-04 | $27.12 | $27.12 | 0 |
| 2014-03-03 | $27.12 | $27.12 | 1,200 |
| 2014-02-28 | $27.00 | $27.00 | 0 |
| 2014-02-27 | $27.00 | $27.00 | 0 |
| 2014-02-26 | $27.00 | $27.00 | 0 |
| 2014-02-25 | $27.00 | $27.00 | 0 |
| 2014-02-24 | $27.00 | $27.00 | 0 |
| 2014-02-21 | $27.00 | $27.00 | 0 |
| 2014-02-20 | $27.00 | $27.00 | 0 |
| 2014-02-19 | $27.00 | $27.00 | 0 |
| 2014-02-18 | $24.50 | $24.50 | 0 |
| 2014-02-14 | $27.00 | $27.00 | 600 |
| 2014-02-13 | $24.50 | $24.50 | 0 |
| 2014-02-12 | $24.50 | $24.50 | 0 |
| 2014-02-11 | $24.50 | $24.50 | 0 |
| 2014-02-10 | $24.50 | $24.50 | 0 |
| 2014-02-07 | $24.50 | $24.50 | 0 |
| 2014-02-06 | $24.50 | $24.50 | 0 |
| 2014-02-05 | $24.50 | $24.50 | 400 |
| 2014-02-04 | $25.70 | $25.70 | 0 |
| 2014-02-03 | $25.70 | $25.70 | 0 |
| 2014-01-31 | $25.70 | $25.70 | 0 |
| 2014-01-30 | $25.70 | $25.70 | 0 |
| 2014-01-29 | $25.70 | $25.70 | 0 |
| 2014-01-28 | $25.70 | $25.70 | 2,400 |
| 2014-01-27 | $25.88 | $25.88 | 0 |
| 2014-01-24 | $25.88 | $25.88 | 2,600 |
| 2014-01-23 | $26.45 | $26.45 | 800 |
| 2014-01-22 | $26.20 | $26.20 | 600 |
| 2014-01-21 | $26.38 | $26.38 | 0 |
| 2014-01-17 | $26.38 | $26.38 | 0 |
| 2014-01-16 | $26.38 | $26.38 | 200 |
| 2014-01-15 | $25.95 | $25.95 | 0 |
| 2014-01-14 | $25.95 | $25.95 | 0 |
| 2014-01-13 | $25.95 | $25.95 | 400 |
| 2014-01-10 | $23.95 | $23.95 | 0 |
| 2014-01-09 | $23.95 | $23.95 | 0 |
| 2014-01-08 | $23.95 | $23.95 | 0 |
| 2014-01-07 | $23.95 | $23.95 | 0 |
| 2014-01-06 | $23.95 | $23.95 | 1,200 |
| 2014-01-03 | $24.17 | $24.18 | 0 |
| 2014-01-02 | $24.17 | $24.18 | 0 |