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
- 2011-01-26 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 | $18.83 | $19.79 | 9,900 |
| 2014-12-30 | $19.01 | $19.98 | 9,100 |
| 2014-12-29 | $18.92 | $19.88 | 22,200 |
| 2014-12-26 | $18.90 | $19.86 | 800 |
| 2014-12-24 | $18.70 | $19.65 | 5,800 |
| 2014-12-23 | $18.90 | $19.86 | 21,200 |
| 2014-12-22 | $18.98 | $19.94 | 7,400 |
| 2014-12-19 | $19.10 | $20.07 | 30,300 |
| 2014-12-18 | $19.17 | $20.14 | 14,400 |
| 2014-12-17 | $18.15 | $19.07 | 23,100 |
| 2014-12-16 | $17.60 | $18.49 | 2,600 |
| 2014-12-15 | $17.60 | $18.49 | 8,900 |
| 2014-12-12 | $18.00 | $18.92 | 1,900 |
| 2014-12-11 | $18.20 | $19.13 | 11,300 |
| 2014-12-10 | $18.41 | $19.35 | 700 |
| 2014-12-09 | $19.28 | $20.26 | 1,900 |
| 2014-12-08 | $19.00 | $19.97 | 18,100 |
| 2014-12-05 | $19.26 | $20.24 | 2,400 |
| 2014-12-04 | $19.67 | $20.67 | 10,200 |
| 2014-12-03 | $19.81 | $20.82 | 17,700 |
| 2014-12-02 | $19.44 | $20.43 | 2,800 |
| 2014-12-01 | $19.18 | $20.16 | 2,700 |
| 2014-11-28 | $19.52 | $20.51 | 2,900 |
| 2014-11-26 | $20.19 | $21.22 | 7,700 |
| 2014-11-25 | $20.75 | $21.80 | 4,800 |
| 2014-11-24 | $20.79 | $21.85 | 1,900 |
| 2014-11-21 | $20.86 | $21.92 | 8,400 |
| 2014-11-20 | $20.08 | $21.10 | 4,700 |
| 2014-11-19 | $20.41 | $21.45 | 3,700 |
| 2014-11-18 | $20.38 | $21.42 | 3,900 |
| 2014-11-17 | $20.40 | $21.44 | 2,900 |
| 2014-11-14 | $20.55 | $21.59 | 0 |
| 2014-11-13 | $20.55 | $21.59 | 3,600 |
| 2014-11-12 | $20.53 | $21.57 | 17,000 |
| 2014-11-11 | $20.29 | $21.32 | 1,000 |
| 2014-11-10 | $20.47 | $21.51 | 3,100 |
| 2014-11-07 | $20.04 | $21.06 | 4,700 |
| 2014-11-06 | $20.66 | $21.71 | 1,400 |
| 2014-11-05 | $22.31 | $23.44 | 0 |
| 2014-11-04 | $22.31 | $23.44 | 2,600 |
| 2014-11-03 | $22.04 | $23.16 | 1,700 |
| 2014-10-31 | $22.24 | $23.37 | 5,300 |
| 2014-10-30 | $22.03 | $23.15 | 800 |
| 2014-10-29 | $22.62 | $23.77 | 5,700 |
| 2014-10-28 | $21.84 | $22.95 | 9,200 |
| 2014-10-27 | $21.30 | $22.38 | 5,000 |
| 2014-10-24 | $21.35 | $22.44 | 4,400 |
| 2014-10-23 | $21.64 | $22.74 | 1,200 |
| 2014-10-22 | $22.30 | $23.43 | 5,700 |
| 2014-10-21 | $22.22 | $23.35 | 690,700 |
| 2014-10-20 | $21.52 | $22.61 | 1,300 |
| 2014-10-17 | $21.06 | $22.13 | 11,700 |
| 2014-10-16 | $21.43 | $22.52 | 0 |
| 2014-10-15 | $21.43 | $22.52 | 6,400 |
| 2014-10-14 | $21.40 | $22.49 | 1,800 |
| 2014-10-13 | $21.12 | $22.19 | 900 |
| 2014-10-10 | $21.18 | $22.26 | 600 |
| 2014-10-09 | $21.55 | $22.65 | 0 |
| 2014-10-08 | $21.55 | $22.65 | 1,300 |
| 2014-10-07 | $20.72 | $21.77 | 0 |
| 2014-10-06 | $20.72 | $21.77 | 0 |
| 2014-10-03 | $20.72 | $21.77 | 900 |
| 2014-10-02 | $21.05 | $22.12 | 10,800 |
| 2014-10-01 | $21.07 | $22.14 | 0 |
| 2014-09-30 | $21.07 | $22.14 | 0 |
| 2014-09-29 | $21.07 | $22.14 | 5,000 |
| 2014-09-26 | $21.41 | $22.50 | 1,100 |
| 2014-09-25 | $21.51 | $22.60 | 5,000 |
| 2014-09-24 | $22.01 | $23.13 | 200 |
| 2014-09-23 | $22.05 | $23.17 | 0 |
| 2014-09-22 | $22.05 | $23.17 | 700 |
| 2014-09-19 | $23.24 | $24.42 | 5,300 |
| 2014-09-18 | $23.08 | $24.25 | 2,700 |
| 2014-09-17 | $22.88 | $24.04 | 2,500 |
| 2014-09-16 | $22.80 | $23.96 | 2,300 |
| 2014-09-15 | $22.64 | $23.79 | 0 |
| 2014-09-12 | $22.64 | $23.79 | 400 |
| 2014-09-11 | $23.64 | $24.84 | 6,700 |
| 2014-09-10 | $23.71 | $24.92 | 1,100 |
| 2014-09-09 | $23.58 | $24.78 | 31,700 |
| 2014-09-08 | $24.24 | $25.47 | 6,600 |
| 2014-09-05 | $23.96 | $25.18 | 0 |
| 2014-09-04 | $23.96 | $25.18 | 400 |
| 2014-09-03 | $23.39 | $24.58 | 2,700 |
| 2014-09-02 | $23.02 | $24.19 | 1,500 |
| 2014-08-29 | $22.86 | $24.02 | 1,900 |
| 2014-08-28 | $23.22 | $24.40 | 0 |
| 2014-08-27 | $23.22 | $24.40 | 2,000 |
| 2014-08-26 | $22.61 | $23.76 | 0 |
| 2014-08-25 | $22.61 | $23.76 | 5,000 |
| 2014-08-22 | $23.18 | $23.92 | 1,100 |
| 2014-08-21 | $23.25 | $23.99 | 400 |
| 2014-08-20 | $22.99 | $23.73 | 8,100 |
| 2014-08-19 | $22.98 | $23.71 | 1,700 |
| 2014-08-18 | $22.57 | $23.29 | 1,200 |
| 2014-08-15 | $22.71 | $23.44 | 900 |
| 2014-08-14 | $22.34 | $23.05 | 1,400 |
| 2014-08-13 | $22.05 | $22.76 | 1,800 |
| 2014-08-12 | $21.99 | $22.69 | 0 |
| 2014-08-11 | $21.99 | $22.69 | 10,200 |
| 2014-08-08 | $21.85 | $22.55 | 2,300 |
| 2014-08-07 | $20.72 | $21.38 | 4,200 |
| 2014-08-06 | $20.47 | $21.12 | 0 |
| 2014-08-05 | $20.47 | $21.12 | 2,200 |
| 2014-08-04 | $20.84 | $21.51 | 1,100 |
| 2014-08-01 | $20.53 | $21.19 | 4,900 |
| 2014-07-31 | $20.65 | $21.31 | 3,400 |
| 2014-07-30 | $20.97 | $21.64 | 2,500 |
| 2014-07-29 | $21.47 | $22.16 | 2,700 |
| 2014-07-28 | $21.22 | $21.90 | 400 |
| 2014-07-25 | $21.33 | $22.01 | 300 |
| 2014-07-24 | $21.27 | $21.95 | 0 |
| 2014-07-23 | $21.27 | $21.95 | 700 |
| 2014-07-22 | $21.43 | $22.12 | 500 |
| 2014-07-21 | $20.97 | $21.64 | 0 |
| 2014-07-18 | $20.97 | $21.64 | 400 |
| 2014-07-17 | $21.02 | $21.69 | 800 |
| 2014-07-16 | $21.25 | $21.93 | 700 |
| 2014-07-15 | $20.95 | $21.62 | 600 |
| 2014-07-14 | $21.00 | $21.67 | 0 |
| 2014-07-11 | $21.00 | $21.67 | 4,700 |
| 2014-07-10 | $21.13 | $21.81 | 0 |
| 2014-07-09 | $21.13 | $21.81 | 1,800 |
| 2014-07-08 | $21.06 | $21.73 | 4,100 |
| 2014-07-07 | $20.81 | $21.48 | 1,600 |
| 2014-07-03 | $21.25 | $21.93 | 0 |
| 2014-07-02 | $21.25 | $21.93 | 1,400 |
| 2014-07-01 | $21.22 | $21.90 | 900 |
| 2014-06-30 | $21.29 | $21.97 | 3,400 |
| 2014-06-27 | $21.32 | $22.00 | 2,800 |
| 2014-06-26 | $20.96 | $21.63 | 1,500 |
| 2014-06-25 | $21.04 | $21.71 | 2,100 |
| 2014-06-24 | $21.55 | $22.24 | 1,300 |
| 2014-06-23 | $21.51 | $22.20 | 3,500 |
| 2014-06-20 | $21.74 | $22.44 | 0 |
| 2014-06-19 | $21.74 | $22.44 | 2,700 |
| 2014-06-18 | $21.26 | $21.94 | 800 |
| 2014-06-17 | $21.29 | $21.97 | 3,900 |
| 2014-06-16 | $21.55 | $22.24 | 2,900 |
| 2014-06-13 | $21.44 | $22.13 | 9,200 |
| 2014-06-12 | $21.79 | $22.49 | 0 |
| 2014-06-11 | $21.79 | $22.49 | 1,200 |
| 2014-06-10 | $21.76 | $22.46 | 1,500 |
| 2014-06-09 | $21.73 | $22.42 | 0 |
| 2014-06-06 | $21.73 | $22.42 | 1,600 |
| 2014-06-05 | $21.43 | $22.12 | 800 |
| 2014-06-04 | $21.35 | $22.03 | 800 |
| 2014-06-03 | $21.18 | $21.86 | 300 |
| 2014-06-02 | $21.33 | $22.01 | 500 |
| 2014-05-30 | $21.33 | $22.01 | 900 |
| 2014-05-29 | $21.86 | $22.56 | 3,100 |
| 2014-05-28 | $21.32 | $22.00 | 3,800 |
| 2014-05-27 | $21.29 | $21.97 | 1,500 |
| 2014-05-23 | $21.81 | $22.51 | 3,200 |
| 2014-05-22 | $21.58 | $22.27 | 4,200 |
| 2014-05-21 | $21.50 | $22.19 | 1,400 |
| 2014-05-20 | $21.36 | $22.04 | 1,600 |
| 2014-05-19 | $21.56 | $22.25 | 0 |
| 2014-05-16 | $21.56 | $22.25 | 700 |
| 2014-05-15 | $21.47 | $22.16 | 3,600 |
| 2014-05-14 | $21.54 | $22.23 | 500 |
| 2014-05-13 | $21.43 | $22.12 | 1,100 |
| 2014-05-12 | $21.45 | $22.14 | 6,700 |
| 2014-05-09 | $20.70 | $21.36 | 0 |
| 2014-05-08 | $20.70 | $21.36 | 0 |
| 2014-05-07 | $20.70 | $21.36 | 1,300 |
| 2014-05-06 | $20.59 | $21.25 | 1,900 |
| 2014-05-05 | $20.48 | $21.13 | 900 |
| 2014-05-02 | $20.65 | $21.31 | 1,200 |
| 2014-05-01 | $20.19 | $20.84 | 200 |
| 2014-04-30 | $20.12 | $20.76 | 2,300 |
| 2014-04-29 | $20.25 | $20.90 | 2,500 |
| 2014-04-28 | $20.22 | $20.87 | 0 |
| 2014-04-25 | $20.22 | $20.87 | 0 |
| 2014-04-24 | $20.22 | $20.87 | 0 |
| 2014-04-23 | $20.22 | $20.87 | 1,000 |
| 2014-04-22 | $20.87 | $21.54 | 1,000 |
| 2014-04-21 | $20.44 | $21.09 | 0 |
| 2014-04-17 | $20.44 | $21.09 | 1,900 |
| 2014-04-16 | $20.52 | $21.18 | 2,900 |
| 2014-04-15 | $20.66 | $21.32 | 2,000 |
| 2014-04-14 | $20.75 | $21.41 | 0 |
| 2014-04-11 | $20.75 | $21.41 | 4,900 |
| 2014-04-10 | $20.86 | $21.53 | 1,000 |
| 2014-04-09 | $20.80 | $21.47 | 0 |
| 2014-04-08 | $20.80 | $21.47 | 1,800 |
| 2014-04-07 | $20.21 | $20.86 | 0 |
| 2014-04-04 | $20.21 | $20.86 | 2,800 |
| 2014-04-03 | $20.15 | $20.79 | 800 |
| 2014-04-02 | $20.61 | $21.27 | 5,300 |
| 2014-04-01 | $20.70 | $21.36 | 1,800 |
| 2014-03-31 | $20.40 | $21.05 | 0 |
| 2014-03-28 | $20.40 | $21.05 | 900 |
| 2014-03-27 | $20.37 | $21.02 | 71,000 |
| 2014-03-26 | $20.04 | $20.68 | 0 |
| 2014-03-25 | $20.04 | $20.68 | 2,300 |
| 2014-03-24 | $19.78 | $20.41 | 0 |
| 2014-03-21 | $19.78 | $19.78 | 200 |
| 2014-03-20 | $19.60 | $19.60 | 4,700 |
| 2014-03-19 | $19.55 | $19.55 | 0 |
| 2014-03-18 | $19.55 | $19.55 | 0 |
| 2014-03-17 | $19.55 | $19.55 | 3,500 |
| 2014-03-14 | $19.53 | $19.53 | 1,700 |
| 2014-03-13 | $19.03 | $19.03 | 0 |
| 2014-03-12 | $19.03 | $19.03 | 6,000 |
| 2014-03-11 | $18.87 | $18.87 | 4,100 |
| 2014-03-10 | $19.15 | $19.15 | 1,400 |
| 2014-03-07 | $19.30 | $19.30 | 9,700 |
| 2014-03-06 | $19.29 | $19.29 | 2,000 |
| 2014-03-05 | $18.83 | $18.83 | 2,500 |
| 2014-03-04 | $18.69 | $18.69 | 2,100 |
| 2014-03-03 | $17.90 | $17.90 | 300 |
| 2014-02-28 | $18.41 | $18.41 | 3,900 |
| 2014-02-27 | $18.33 | $18.33 | 1,500 |
| 2014-02-26 | $18.30 | $18.30 | 3,700 |
| 2014-02-25 | $18.23 | $18.23 | 3,500 |
| 2014-02-24 | $18.65 | $18.65 | 3,300 |
| 2014-02-21 | $18.26 | $18.26 | 1,400 |
| 2014-02-20 | $18.10 | $18.10 | 500 |
| 2014-02-19 | $18.21 | $18.21 | 7,700 |
| 2014-02-18 | $17.62 | $17.62 | 0 |
| 2014-02-14 | $17.75 | $17.75 | 7,200 |
| 2014-02-13 | $17.62 | $17.62 | 3,100 |
| 2014-02-12 | $17.63 | $17.63 | 3,400 |
| 2014-02-11 | $17.89 | $17.89 | 7,700 |
| 2014-02-10 | $18.12 | $18.12 | 0 |
| 2014-02-07 | $18.12 | $18.12 | 2,000 |
| 2014-02-06 | $18.42 | $18.42 | 6,600 |
| 2014-02-05 | $17.59 | $17.59 | 6,700 |
| 2014-02-04 | $17.87 | $17.87 | 500 |
| 2014-02-03 | $17.59 | $17.59 | 3,700 |
| 2014-01-31 | $17.90 | $17.90 | 132,500 |
| 2014-01-30 | $17.86 | $17.86 | 1,800 |
| 2014-01-29 | $17.57 | $17.57 | 7,500 |
| 2014-01-28 | $18.76 | $18.76 | 11,200 |
| 2014-01-27 | $18.70 | $18.70 | 25,100 |
| 2014-01-24 | $19.01 | $19.01 | 2,000 |
| 2014-01-23 | $19.61 | $19.61 | 3,700 |
| 2014-01-22 | $19.76 | $19.76 | 0 |
| 2014-01-21 | $19.76 | $19.76 | 7,900 |
| 2014-01-17 | $19.72 | $19.72 | 5,600 |
| 2014-01-16 | $19.70 | $19.70 | 5,000 |
| 2014-01-15 | $19.28 | $19.28 | 3,700 |
| 2014-01-14 | $19.66 | $19.66 | 800 |
| 2014-01-13 | $19.93 | $19.93 | 4,500 |
| 2014-01-10 | $20.13 | $20.13 | 4,000 |
| 2014-01-09 | $19.64 | $19.64 | 1,600 |
| 2014-01-08 | $20.00 | $20.00 | 300 |
| 2014-01-07 | $20.37 | $20.37 | 3,500 |
| 2014-01-06 | $20.04 | $20.04 | 4,400 |
| 2014-01-03 | $20.36 | $20.36 | 7,600 |
| 2014-01-02 | $20.60 | $20.60 | 8,300 |