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
- 2009-08-03 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 | $18.52 | $18.52 | 100 |
| 2014-12-30 | $16.12 | $16.12 | 0 |
| 2014-12-29 | $16.12 | $16.12 | 0 |
| 2014-12-26 | $16.12 | $16.12 | 0 |
| 2014-12-24 | $16.12 | $16.12 | 0 |
| 2014-12-23 | $16.12 | $16.12 | 0 |
| 2014-12-22 | $16.12 | $16.12 | 0 |
| 2014-12-19 | $16.12 | $16.12 | 0 |
| 2014-12-18 | $16.12 | $16.12 | 0 |
| 2014-12-17 | $16.12 | $16.12 | 0 |
| 2014-12-16 | $16.12 | $16.12 | 0 |
| 2014-12-15 | $16.12 | $16.12 | 0 |
| 2014-12-12 | $16.12 | $16.12 | 0 |
| 2014-12-11 | $16.12 | $16.12 | 0 |
| 2014-12-10 | $16.12 | $16.12 | 0 |
| 2014-12-09 | $16.12 | $16.12 | 0 |
| 2014-12-08 | $16.12 | $16.12 | 0 |
| 2014-12-05 | $16.12 | $16.12 | 0 |
| 2014-12-04 | $16.12 | $16.12 | 0 |
| 2014-12-03 | $16.12 | $16.12 | 0 |
| 2014-12-02 | $16.12 | $16.12 | 0 |
| 2014-12-01 | $16.12 | $16.12 | 0 |
| 2014-11-28 | $16.12 | $16.12 | 0 |
| 2014-11-26 | $16.12 | $16.12 | 0 |
| 2014-11-25 | $16.12 | $16.12 | 0 |
| 2014-11-24 | $16.12 | $16.12 | 1,000 |
| 2014-11-21 | $15.55 | $15.55 | 1,000 |
| 2014-11-20 | $15.17 | $15.17 | 0 |
| 2014-11-19 | $15.17 | $15.17 | 0 |
| 2014-11-18 | $15.17 | $15.17 | 0 |
| 2014-11-17 | $15.17 | $15.17 | 0 |
| 2014-11-14 | $15.17 | $15.17 | 7,000 |
| 2014-11-13 | $14.35 | $14.35 | 0 |
| 2014-11-12 | $14.35 | $14.35 | 0 |
| 2014-11-11 | $14.35 | $14.35 | 0 |
| 2014-11-10 | $14.35 | $14.35 | 1,500 |
| 2014-11-07 | $14.59 | $14.59 | 0 |
| 2014-11-06 | $14.59 | $14.59 | 0 |
| 2014-11-05 | $14.59 | $14.59 | 0 |
| 2014-11-04 | $14.59 | $14.59 | 0 |
| 2014-11-03 | $14.59 | $14.59 | 0 |
| 2014-10-31 | $14.59 | $14.59 | 0 |
| 2014-10-30 | $14.59 | $14.59 | 0 |
| 2014-10-29 | $14.59 | $14.59 | 0 |
| 2014-10-28 | $14.59 | $14.59 | 0 |
| 2014-10-27 | $14.59 | $14.59 | 0 |
| 2014-10-24 | $14.59 | $14.59 | 0 |
| 2014-10-23 | $14.59 | $14.59 | 0 |
| 2014-10-22 | $14.59 | $14.59 | 0 |
| 2014-10-21 | $14.59 | $14.59 | 0 |
| 2014-10-20 | $14.59 | $14.59 | 0 |
| 2014-10-17 | $14.59 | $14.59 | 0 |
| 2014-10-16 | $14.59 | $14.59 | 0 |
| 2014-10-15 | $14.59 | $14.59 | 0 |
| 2014-10-14 | $14.59 | $14.59 | 0 |
| 2014-10-13 | $14.59 | $14.59 | 0 |
| 2014-10-10 | $14.59 | $14.59 | 0 |
| 2014-10-09 | $14.59 | $14.59 | 100 |
| 2014-10-08 | $16.76 | $16.76 | 0 |
| 2014-10-07 | $16.76 | $16.76 | 0 |
| 2014-10-06 | $16.76 | $16.76 | 0 |
| 2014-10-03 | $16.76 | $16.76 | 0 |
| 2014-10-02 | $16.76 | $16.76 | 0 |
| 2014-10-01 | $16.76 | $16.76 | 0 |
| 2014-09-30 | $16.76 | $16.76 | 0 |
| 2014-09-29 | $16.76 | $16.76 | 0 |
| 2014-09-26 | $16.76 | $16.76 | 0 |
| 2014-09-25 | $16.76 | $16.76 | 0 |
| 2014-09-24 | $16.76 | $16.76 | 0 |
| 2014-09-23 | $16.76 | $16.76 | 0 |
| 2014-09-22 | $16.76 | $16.76 | 0 |
| 2014-09-19 | $16.76 | $16.76 | 0 |
| 2014-09-18 | $16.76 | $16.76 | 0 |
| 2014-09-17 | $16.76 | $16.76 | 0 |
| 2014-09-16 | $16.76 | $16.76 | 0 |
| 2014-09-15 | $16.76 | $16.76 | 0 |
| 2014-09-12 | $16.76 | $16.76 | 0 |
| 2014-09-11 | $16.76 | $16.76 | 0 |
| 2014-09-10 | $16.76 | $16.76 | 0 |
| 2014-09-09 | $16.76 | $16.76 | 0 |
| 2014-09-08 | $16.76 | $16.76 | 0 |
| 2014-09-05 | $16.76 | $16.76 | 0 |
| 2014-09-04 | $16.76 | $16.76 | 0 |
| 2014-09-03 | $16.76 | $16.76 | 0 |
| 2014-09-02 | $16.76 | $16.76 | 0 |
| 2014-08-29 | $16.76 | $16.76 | 0 |
| 2014-08-28 | $16.76 | $16.76 | 0 |
| 2014-08-27 | $16.76 | $16.76 | 0 |
| 2014-08-26 | $16.76 | $16.76 | 0 |
| 2014-08-25 | $16.76 | $16.76 | 0 |
| 2014-08-22 | $16.76 | $16.76 | 0 |
| 2014-08-21 | $16.76 | $16.76 | 0 |
| 2014-08-20 | $16.76 | $16.76 | 0 |
| 2014-08-19 | $16.76 | $16.76 | 0 |
| 2014-08-18 | $16.76 | $16.76 | 0 |
| 2014-08-15 | $16.76 | $16.76 | 0 |
| 2014-08-14 | $16.76 | $16.76 | 0 |
| 2014-08-13 | $16.76 | $16.76 | 1,300 |
| 2014-08-12 | $19.77 | $19.77 | 0 |
| 2014-08-11 | $19.77 | $19.77 | 0 |
| 2014-08-08 | $19.77 | $19.77 | 0 |
| 2014-08-07 | $19.77 | $19.77 | 0 |
| 2014-08-06 | $19.77 | $19.77 | 0 |
| 2014-08-05 | $19.77 | $19.77 | 0 |
| 2014-08-04 | $19.77 | $19.77 | 0 |
| 2014-08-01 | $19.77 | $19.77 | 0 |
| 2014-07-31 | $19.77 | $19.77 | 0 |
| 2014-07-30 | $19.77 | $19.77 | 0 |
| 2014-07-29 | $19.77 | $19.77 | 0 |
| 2014-07-28 | $19.77 | $19.77 | 0 |
| 2014-07-25 | $19.77 | $19.77 | 0 |
| 2014-07-24 | $19.77 | $19.77 | 0 |
| 2014-07-23 | $19.77 | $19.77 | 0 |
| 2014-07-22 | $19.77 | $19.77 | 0 |
| 2014-07-21 | $19.77 | $19.77 | 0 |
| 2014-07-18 | $19.77 | $19.77 | 0 |
| 2014-07-17 | $19.77 | $19.77 | 0 |
| 2014-07-16 | $19.77 | $19.77 | 0 |
| 2014-07-15 | $19.77 | $19.77 | 0 |
| 2014-07-14 | $19.77 | $19.77 | 300 |
| 2014-07-11 | $20.22 | $20.22 | 0 |
| 2014-07-10 | $20.22 | $20.22 | 0 |
| 2014-07-09 | $20.22 | $20.22 | 0 |
| 2014-07-08 | $20.22 | $20.22 | 0 |
| 2014-07-07 | $20.22 | $20.22 | 0 |
| 2014-07-03 | $20.22 | $20.22 | 0 |
| 2014-07-02 | $20.22 | $20.22 | 0 |
| 2014-07-01 | $20.22 | $20.22 | 0 |
| 2014-06-30 | $20.22 | $20.22 | 0 |
| 2014-06-27 | $20.22 | $20.22 | 0 |
| 2014-06-26 | $20.22 | $20.22 | 0 |
| 2014-06-25 | $20.22 | $20.22 | 0 |
| 2014-06-24 | $20.22 | $20.22 | 0 |
| 2014-06-23 | $20.22 | $20.22 | 0 |
| 2014-06-20 | $20.22 | $20.22 | 1,300 |
| 2014-06-19 | $20.41 | $20.41 | 0 |
| 2014-06-18 | $20.41 | $20.41 | 0 |
| 2014-06-17 | $20.41 | $20.41 | 1,900 |
| 2014-06-16 | $21.79 | $21.79 | 0 |
| 2014-06-13 | $21.79 | $21.79 | 0 |
| 2014-06-12 | $21.79 | $21.79 | 0 |
| 2014-06-11 | $21.79 | $21.79 | 0 |
| 2014-06-10 | $21.79 | $21.79 | 0 |
| 2014-06-09 | $21.79 | $21.79 | 0 |
| 2014-06-06 | $21.79 | $21.79 | 4,400 |
| 2014-06-05 | $21.11 | $21.11 | 0 |
| 2014-06-04 | $21.11 | $21.11 | 0 |
| 2014-06-03 | $21.11 | $21.11 | 0 |
| 2014-06-02 | $21.11 | $21.11 | 0 |
| 2014-05-30 | $21.11 | $21.11 | 0 |
| 2014-05-29 | $21.11 | $21.11 | 200 |
| 2014-05-28 | $21.35 | $21.35 | 0 |
| 2014-05-27 | $21.35 | $21.35 | 0 |
| 2014-05-23 | $21.35 | $21.35 | 0 |
| 2014-05-22 | $21.35 | $21.35 | 0 |
| 2014-05-21 | $21.35 | $21.35 | 0 |
| 2014-05-20 | $21.35 | $21.35 | 0 |
| 2014-05-19 | $21.35 | $21.35 | 0 |
| 2014-05-16 | $21.35 | $21.35 | 0 |
| 2014-05-15 | $21.35 | $21.35 | 0 |
| 2014-05-14 | $21.35 | $21.35 | 0 |
| 2014-05-13 | $21.35 | $21.35 | 0 |
| 2014-05-12 | $21.35 | $21.35 | 0 |
| 2014-05-09 | $21.35 | $21.35 | 0 |
| 2014-05-08 | $21.35 | $21.35 | 0 |
| 2014-05-07 | $21.35 | $21.35 | 0 |
| 2014-05-06 | $21.35 | $21.35 | 0 |
| 2014-05-05 | $21.35 | $21.35 | 0 |
| 2014-05-02 | $21.35 | $21.35 | 0 |
| 2014-05-01 | $21.35 | $21.35 | 0 |
| 2014-04-30 | $21.35 | $21.35 | 0 |
| 2014-04-29 | $21.35 | $21.35 | 0 |
| 2014-04-28 | $21.35 | $21.35 | 0 |
| 2014-04-25 | $21.35 | $21.35 | 0 |
| 2014-04-24 | $21.35 | $21.35 | 0 |
| 2014-04-23 | $21.35 | $21.35 | 0 |
| 2014-04-22 | $21.35 | $21.35 | 0 |
| 2014-04-21 | $21.35 | $21.35 | 0 |
| 2014-04-17 | $21.35 | $21.35 | 0 |
| 2014-04-16 | $21.35 | $21.35 | 0 |
| 2014-04-15 | $21.35 | $21.35 | 100 |
| 2014-04-14 | $23.20 | $23.20 | 0 |
| 2014-04-11 | $23.20 | $23.20 | 0 |
| 2014-04-10 | $23.20 | $23.20 | 0 |
| 2014-04-09 | $23.20 | $23.20 | 0 |
| 2014-04-08 | $23.20 | $23.20 | 0 |
| 2014-04-07 | $23.20 | $23.20 | 0 |
| 2014-04-04 | $23.20 | $23.20 | 10,000 |
| 2014-04-03 | $22.40 | $22.40 | 0 |
| 2014-04-02 | $22.40 | $22.40 | 0 |
| 2014-04-01 | $22.40 | $22.40 | 0 |
| 2014-03-31 | $22.40 | $22.40 | 0 |
| 2014-03-28 | $22.40 | $22.40 | 0 |
| 2014-03-27 | $22.40 | $22.40 | 0 |
| 2014-03-26 | $22.40 | $22.40 | 0 |
| 2014-03-25 | $22.40 | $22.40 | 0 |
| 2014-03-24 | $22.40 | $22.40 | 300 |
| 2014-03-21 | $22.42 | $22.42 | 0 |
| 2014-03-20 | $22.42 | $22.42 | 0 |
| 2014-03-19 | $22.42 | $22.42 | 0 |
| 2014-03-18 | $22.42 | $22.42 | 0 |
| 2014-03-17 | $22.42 | $22.42 | 0 |
| 2014-03-14 | $22.42 | $22.42 | 0 |
| 2014-03-13 | $22.42 | $22.42 | 0 |
| 2014-03-12 | $22.42 | $22.42 | 0 |
| 2014-03-11 | $22.42 | $22.42 | 0 |
| 2014-03-10 | $22.42 | $22.42 | 0 |
| 2014-03-07 | $22.42 | $22.42 | 0 |
| 2014-03-06 | $22.42 | $22.42 | 0 |
| 2014-03-05 | $22.42 | $22.42 | 0 |
| 2014-03-04 | $22.42 | $22.42 | 200 |
| 2014-03-03 | $22.70 | $22.70 | 800 |
| 2014-02-28 | $23.83 | $23.83 | 0 |
| 2014-02-27 | $23.83 | $23.83 | 0 |
| 2014-02-26 | $23.83 | $23.83 | 0 |
| 2014-02-25 | $23.83 | $23.83 | 0 |
| 2014-02-24 | $23.83 | $23.83 | 0 |
| 2014-02-21 | $23.83 | $23.83 | 0 |
| 2014-02-20 | $23.83 | $23.83 | 0 |
| 2014-02-19 | $23.83 | $23.83 | 0 |
| 2014-02-18 | $23.83 | $23.83 | 0 |
| 2014-02-14 | $23.83 | $23.83 | 0 |
| 2014-02-13 | $23.83 | $23.83 | 0 |
| 2014-02-12 | $23.83 | $23.83 | 0 |
| 2014-02-11 | $23.83 | $23.83 | 0 |
| 2014-02-10 | $23.83 | $23.83 | 0 |
| 2014-02-07 | $23.83 | $23.83 | 0 |
| 2014-02-06 | $23.83 | $23.83 | 0 |
| 2014-02-05 | $23.83 | $23.83 | 0 |
| 2014-02-04 | $23.83 | $23.83 | 200 |
| 2014-02-03 | $23.83 | $23.83 | 0 |
| 2014-01-31 | $23.83 | $23.83 | 0 |
| 2014-01-30 | $23.83 | $23.83 | 0 |
| 2014-01-29 | $23.83 | $23.83 | 0 |
| 2014-01-28 | $23.83 | $23.83 | 0 |
| 2014-01-27 | $23.83 | $23.83 | 0 |
| 2014-01-24 | $23.83 | $23.83 | 0 |
| 2014-01-23 | $23.83 | $23.83 | 3,200 |
| 2014-01-22 | $21.16 | $21.16 | 0 |
| 2014-01-21 | $21.16 | $21.16 | 0 |
| 2014-01-17 | $21.16 | $21.16 | 0 |
| 2014-01-16 | $21.16 | $21.16 | 0 |
| 2014-01-15 | $21.16 | $21.16 | 0 |
| 2014-01-14 | $21.16 | $21.16 | 0 |
| 2014-01-13 | $21.16 | $21.16 | 0 |
| 2014-01-10 | $21.16 | $21.16 | 0 |
| 2014-01-09 | $21.16 | $21.16 | 0 |
| 2014-01-08 | $21.16 | $21.16 | 0 |
| 2014-01-07 | $21.16 | $21.16 | 300 |
| 2014-01-06 | $19.23 | $19.23 | 0 |
| 2014-01-03 | $19.23 | $19.23 | 0 |
| 2014-01-02 | $19.23 | $19.23 | 0 |