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
- 2010-01-20 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 | $18.87 | $23.68 | 44,500 |
| 2014-12-30 | $18.95 | $23.78 | 68,800 |
| 2014-12-29 | $18.98 | $23.81 | 118,400 |
| 2014-12-26 | $18.95 | $23.78 | 94,100 |
| 2014-12-24 | $19.02 | $23.86 | 69,500 |
| 2014-12-23 | $18.90 | $23.71 | 136,500 |
| 2014-12-22 | $18.96 | $23.79 | 115,400 |
| 2014-12-19 | $19.00 | $23.84 | 156,700 |
| 2014-12-18 | $19.40 | $24.34 | 254,800 |
| 2014-12-17 | $18.35 | $23.02 | 227,000 |
| 2014-12-16 | $17.78 | $22.31 | 173,300 |
| 2014-12-15 | $17.62 | $22.11 | 125,000 |
| 2014-12-12 | $17.96 | $22.53 | 143,200 |
| 2014-12-11 | $17.80 | $22.33 | 99,800 |
| 2014-12-10 | $18.53 | $23.25 | 131,500 |
| 2014-12-09 | $19.10 | $23.96 | 70,600 |
| 2014-12-08 | $19.03 | $23.88 | 97,400 |
| 2014-12-05 | $19.42 | $24.37 | 71,400 |
| 2014-12-04 | $19.45 | $24.40 | 106,100 |
| 2014-12-03 | $19.68 | $24.69 | 56,800 |
| 2014-12-02 | $19.25 | $24.15 | 67,600 |
| 2014-12-01 | $18.88 | $23.69 | 129,400 |
| 2014-11-28 | $19.68 | $24.69 | 69,900 |
| 2014-11-26 | $20.41 | $25.61 | 48,700 |
| 2014-11-25 | $20.71 | $25.98 | 82,700 |
| 2014-11-24 | $20.70 | $25.97 | 55,500 |
| 2014-11-21 | $20.86 | $26.17 | 123,800 |
| 2014-11-20 | $19.87 | $24.93 | 69,100 |
| 2014-11-19 | $20.39 | $25.58 | 63,500 |
| 2014-11-18 | $20.52 | $25.75 | 65,400 |
| 2014-11-17 | $20.63 | $25.88 | 35,600 |
| 2014-11-14 | $20.72 | $26.00 | 50,000 |
| 2014-11-13 | $20.46 | $25.67 | 33,500 |
| 2014-11-12 | $20.64 | $25.90 | 39,400 |
| 2014-11-11 | $20.63 | $25.88 | 49,300 |
| 2014-11-10 | $20.28 | $25.44 | 34,200 |
| 2014-11-07 | $20.20 | $25.34 | 61,100 |
| 2014-11-06 | $20.27 | $25.43 | 62,800 |
| 2014-11-05 | $21.60 | $27.10 | 64,800 |
| 2014-11-04 | $22.16 | $27.80 | 63,700 |
| 2014-11-03 | $22.32 | $28.00 | 37,900 |
| 2014-10-31 | $22.23 | $27.89 | 47,000 |
| 2014-10-30 | $22.36 | $28.05 | 101,100 |
| 2014-10-29 | $22.35 | $28.04 | 70,000 |
| 2014-10-28 | $22.28 | $27.95 | 48,300 |
| 2014-10-27 | $21.65 | $27.16 | 38,900 |
| 2014-10-24 | $21.45 | $26.91 | 63,200 |
| 2014-10-23 | $21.40 | $26.85 | 36,300 |
| 2014-10-22 | $21.97 | $27.56 | 57,800 |
| 2014-10-21 | $22.29 | $27.97 | 112,800 |
| 2014-10-20 | $21.64 | $27.15 | 55,200 |
| 2014-10-17 | $21.31 | $26.74 | 54,300 |
| 2014-10-16 | $21.03 | $26.39 | 65,100 |
| 2014-10-15 | $21.05 | $26.41 | 89,100 |
| 2014-10-14 | $21.42 | $26.87 | 71,800 |
| 2014-10-13 | $21.16 | $26.55 | 29,300 |
| 2014-10-10 | $21.15 | $26.54 | 31,400 |
| 2014-10-09 | $21.56 | $27.05 | 57,100 |
| 2014-10-08 | $21.89 | $27.46 | 43,900 |
| 2014-10-07 | $21.50 | $26.98 | 41,900 |
| 2014-10-06 | $21.83 | $27.39 | 22,400 |
| 2014-10-03 | $21.04 | $26.40 | 42,900 |
| 2014-10-02 | $21.00 | $26.35 | 33,100 |
| 2014-10-01 | $21.01 | $26.36 | 71,800 |
| 2014-09-30 | $21.28 | $26.70 | 53,800 |
| 2014-09-29 | $21.30 | $26.72 | 67,300 |
| 2014-09-26 | $21.70 | $27.23 | 50,200 |
| 2014-09-25 | $21.40 | $26.85 | 62,900 |
| 2014-09-24 | $22.03 | $27.64 | 79,300 |
| 2014-09-23 | $21.86 | $27.43 | 80,400 |
| 2014-09-22 | $22.12 | $27.75 | 190,300 |
| 2014-09-19 | $23.05 | $28.92 | 60,500 |
| 2014-09-18 | $23.02 | $28.88 | 63,700 |
| 2014-09-17 | $22.69 | $28.47 | 49,700 |
| 2014-09-16 | $23.23 | $29.15 | 51,400 |
| 2014-09-15 | $22.66 | $28.43 | 47,100 |
| 2014-09-12 | $22.89 | $28.72 | 56,300 |
| 2014-09-11 | $23.48 | $29.46 | 49,200 |
| 2014-09-10 | $23.74 | $29.79 | 73,400 |
| 2014-09-09 | $23.71 | $29.75 | 62,000 |
| 2014-09-08 | $24.17 | $30.33 | 50,200 |
| 2014-09-05 | $24.52 | $30.76 | 58,300 |
| 2014-09-04 | $23.94 | $30.04 | 44,800 |
| 2014-09-03 | $23.53 | $29.52 | 44,000 |
| 2014-09-02 | $22.91 | $28.74 | 46,500 |
| 2014-08-29 | $22.78 | $28.58 | 37,900 |
| 2014-08-28 | $23.06 | $28.93 | 53,600 |
| 2014-08-27 | $23.30 | $29.23 | 44,900 |
| 2014-08-26 | $23.57 | $29.04 | 42,900 |
| 2014-08-25 | $23.25 | $28.65 | 36,000 |
| 2014-08-22 | $23.21 | $28.60 | 73,100 |
| 2014-08-21 | $23.24 | $28.64 | 30,500 |
| 2014-08-20 | $23.00 | $28.34 | 38,200 |
| 2014-08-19 | $23.08 | $28.44 | 70,600 |
| 2014-08-18 | $22.75 | $28.03 | 33,000 |
| 2014-08-15 | $22.50 | $27.73 | 38,600 |
| 2014-08-14 | $22.49 | $27.71 | 43,000 |
| 2014-08-13 | $22.26 | $27.43 | 38,200 |
| 2014-08-12 | $22.18 | $27.33 | 48,400 |
| 2014-08-11 | $22.24 | $27.41 | 50,500 |
| 2014-08-08 | $21.80 | $26.86 | 56,700 |
| 2014-08-07 | $20.91 | $25.77 | 24,000 |
| 2014-08-06 | $20.33 | $25.05 | 37,400 |
| 2014-08-05 | $20.42 | $25.16 | 127,100 |
| 2014-08-04 | $20.93 | $25.79 | 49,300 |
| 2014-08-01 | $20.57 | $25.35 | 67,800 |
| 2014-07-31 | $20.66 | $25.46 | 29,100 |
| 2014-07-30 | $21.05 | $25.94 | 49,500 |
| 2014-07-29 | $21.30 | $26.25 | 40,900 |
| 2014-07-28 | $21.38 | $26.35 | 69,500 |
| 2014-07-25 | $21.22 | $26.15 | 68,700 |
| 2014-07-24 | $21.18 | $26.10 | 49,300 |
| 2014-07-23 | $21.20 | $26.12 | 43,100 |
| 2014-07-22 | $21.21 | $26.14 | 55,800 |
| 2014-07-21 | $20.81 | $25.64 | 32,200 |
| 2014-07-18 | $20.87 | $25.72 | 29,200 |
| 2014-07-17 | $20.65 | $25.45 | 26,900 |
| 2014-07-16 | $21.11 | $26.01 | 58,600 |
| 2014-07-15 | $20.92 | $25.78 | 55,000 |
| 2014-07-14 | $21.00 | $25.88 | 23,900 |
| 2014-07-11 | $21.00 | $25.88 | 41,900 |
| 2014-07-10 | $20.70 | $25.51 | 61,100 |
| 2014-07-09 | $21.11 | $26.01 | 42,000 |
| 2014-07-08 | $21.08 | $25.98 | 26,800 |
| 2014-07-07 | $21.09 | $25.99 | 66,700 |
| 2014-07-03 | $21.11 | $26.01 | 40,700 |
| 2014-07-02 | $21.23 | $26.16 | 41,800 |
| 2014-07-01 | $21.17 | $26.09 | 41,100 |
| 2014-06-30 | $21.20 | $26.12 | 100,600 |
| 2014-06-27 | $21.32 | $26.27 | 48,200 |
| 2014-06-26 | $21.30 | $26.25 | 70,300 |
| 2014-06-25 | $21.20 | $26.12 | 66,000 |
| 2014-06-24 | $21.29 | $26.23 | 59,000 |
| 2014-06-23 | $21.54 | $26.54 | 37,800 |
| 2014-06-20 | $21.50 | $26.49 | 75,600 |
| 2014-06-19 | $21.53 | $26.53 | 60,700 |
| 2014-06-18 | $21.56 | $26.57 | 35,600 |
| 2014-06-17 | $21.24 | $26.17 | 43,800 |
| 2014-06-16 | $21.49 | $26.48 | 36,500 |
| 2014-06-13 | $21.59 | $26.60 | 56,900 |
| 2014-06-12 | $21.68 | $26.72 | 33,900 |
| 2014-06-11 | $21.72 | $26.76 | 56,400 |
| 2014-06-10 | $22.04 | $27.16 | 33,900 |
| 2014-06-09 | $21.75 | $26.80 | 57,800 |
| 2014-06-06 | $22.02 | $27.13 | 53,900 |
| 2014-06-05 | $21.44 | $26.42 | 33,300 |
| 2014-06-04 | $21.22 | $26.15 | 56,800 |
| 2014-06-03 | $21.12 | $26.03 | 49,900 |
| 2014-06-02 | $21.32 | $26.27 | 55,700 |
| 2014-05-30 | $21.30 | $26.25 | 68,800 |
| 2014-05-29 | $21.79 | $26.85 | 87,400 |
| 2014-05-28 | $21.56 | $26.57 | 64,700 |
| 2014-05-27 | $21.45 | $26.43 | 45,000 |
| 2014-05-23 | $21.75 | $26.80 | 62,000 |
| 2014-05-22 | $21.62 | $26.64 | 50,800 |
| 2014-05-21 | $21.50 | $26.49 | 33,000 |
| 2014-05-20 | $21.30 | $26.25 | 69,600 |
| 2014-05-19 | $21.75 | $26.80 | 276,700 |
| 2014-05-16 | $21.80 | $26.86 | 286,100 |
| 2014-05-15 | $21.59 | $26.60 | 928,800 |
| 2014-05-14 | $21.56 | $26.57 | 68,600 |
| 2014-05-13 | $21.65 | $26.68 | 49,300 |
| 2014-05-12 | $21.47 | $26.46 | 48,600 |
| 2014-05-09 | $21.49 | $26.48 | 87,100 |
| 2014-05-08 | $21.59 | $26.60 | 93,800 |
| 2014-05-07 | $20.87 | $25.72 | 45,800 |
| 2014-05-06 | $20.66 | $25.46 | 34,000 |
| 2014-05-05 | $20.25 | $24.95 | 37,700 |
| 2014-05-02 | $20.55 | $25.32 | 35,000 |
| 2014-05-01 | $20.29 | $25.00 | 35,800 |
| 2014-04-30 | $20.27 | $24.98 | 72,500 |
| 2014-04-29 | $20.48 | $25.24 | 27,100 |
| 2014-04-28 | $19.97 | $24.61 | 43,500 |
| 2014-04-25 | $19.77 | $24.36 | 140,700 |
| 2014-04-24 | $19.67 | $24.24 | 130,600 |
| 2014-04-23 | $20.48 | $25.24 | 53,500 |
| 2014-04-22 | $20.80 | $25.63 | 39,400 |
| 2014-04-21 | $20.76 | $25.58 | 44,400 |
| 2014-04-17 | $20.69 | $25.50 | 46,900 |
| 2014-04-16 | $20.51 | $25.27 | 61,100 |
| 2014-04-15 | $20.49 | $25.25 | 39,300 |
| 2014-04-14 | $20.94 | $25.80 | 48,200 |
| 2014-04-11 | $20.90 | $25.75 | 45,200 |
| 2014-04-10 | $20.71 | $25.52 | 53,900 |
| 2014-04-09 | $21.06 | $25.95 | 63,300 |
| 2014-04-08 | $20.82 | $25.66 | 62,200 |
| 2014-04-07 | $20.63 | $25.42 | 30,000 |
| 2014-04-04 | $20.26 | $24.97 | 37,400 |
| 2014-04-03 | $20.55 | $25.32 | 47,300 |
| 2014-04-02 | $20.61 | $25.40 | 96,100 |
| 2014-04-01 | $20.78 | $25.61 | 51,700 |
| 2014-03-31 | $20.55 | $25.32 | 46,500 |
| 2014-03-28 | $20.66 | $25.46 | 46,200 |
| 2014-03-27 | $20.33 | $25.05 | 44,000 |
| 2014-03-26 | $20.07 | $24.73 | 293,200 |
| 2014-03-25 | $20.74 | $24.78 | 54,600 |
| 2014-03-24 | $20.14 | $24.07 | 49,600 |
| 2014-03-21 | $19.92 | $23.80 | 71,300 |
| 2014-03-20 | $19.83 | $23.70 | 59,000 |
| 2014-03-19 | $19.79 | $23.65 | 67,600 |
| 2014-03-18 | $19.99 | $23.89 | 41,800 |
| 2014-03-17 | $19.86 | $23.73 | 51,400 |
| 2014-03-14 | $19.59 | $23.41 | 45,100 |
| 2014-03-13 | $18.90 | $22.59 | 118,300 |
| 2014-03-12 | $19.00 | $22.70 | 42,400 |
| 2014-03-11 | $18.80 | $22.47 | 41,700 |
| 2014-03-10 | $19.15 | $22.88 | 68,900 |
| 2014-03-07 | $19.20 | $22.94 | 266,800 |
| 2014-03-06 | $19.36 | $23.14 | 197,500 |
| 2014-03-05 | $18.67 | $22.31 | 737,200 |
| 2014-03-04 | $18.70 | $22.35 | 44,500 |
| 2014-03-03 | $18.02 | $21.53 | 55,900 |
| 2014-02-28 | $18.20 | $21.75 | 95,200 |
| 2014-02-27 | $18.73 | $22.38 | 124,500 |
| 2014-02-26 | $18.28 | $21.84 | 77,300 |
| 2014-02-25 | $18.47 | $22.07 | 46,600 |
| 2014-02-24 | $18.62 | $22.25 | 75,500 |
| 2014-02-21 | $18.15 | $21.69 | 71,700 |
| 2014-02-20 | $18.22 | $21.77 | 41,000 |
| 2014-02-19 | $18.18 | $21.73 | 79,000 |
| 2014-02-18 | $18.10 | $21.63 | 81,400 |
| 2014-02-14 | $18.00 | $21.51 | 46,800 |
| 2014-02-13 | $17.69 | $21.14 | 133,100 |
| 2014-02-12 | $17.79 | $21.26 | 175,400 |
| 2014-02-11 | $18.12 | $21.65 | 53,200 |
| 2014-02-10 | $17.80 | $21.27 | 66,500 |
| 2014-02-07 | $18.19 | $21.74 | 57,800 |
| 2014-02-06 | $18.25 | $21.81 | 65,000 |
| 2014-02-05 | $17.57 | $21.00 | 47,100 |
| 2014-02-04 | $17.87 | $21.35 | 156,400 |
| 2014-02-03 | $17.40 | $20.79 | 83,900 |
| 2014-01-31 | $17.90 | $21.39 | 192,700 |
| 2014-01-30 | $17.98 | $21.49 | 134,100 |
| 2014-01-29 | $17.38 | $20.77 | 146,500 |
| 2014-01-28 | $18.72 | $22.37 | 120,700 |
| 2014-01-27 | $18.68 | $22.32 | 185,900 |
| 2014-01-24 | $18.80 | $22.47 | 129,800 |
| 2014-01-23 | $19.51 | $23.31 | 93,300 |
| 2014-01-22 | $19.90 | $23.78 | 55,100 |
| 2014-01-21 | $19.77 | $23.63 | 83,800 |
| 2014-01-17 | $19.59 | $23.41 | 73,200 |
| 2014-01-16 | $19.70 | $23.54 | 110,900 |
| 2014-01-15 | $19.47 | $23.27 | 169,300 |
| 2014-01-14 | $19.65 | $23.48 | 70,000 |
| 2014-01-13 | $19.86 | $23.73 | 127,800 |
| 2014-01-10 | $20.22 | $24.16 | 171,700 |
| 2014-01-09 | $19.74 | $23.59 | 90,400 |
| 2014-01-08 | $19.87 | $23.74 | 56,300 |
| 2014-01-07 | $20.28 | $24.23 | 52,800 |
| 2014-01-06 | $20.01 | $23.91 | 101,500 |
| 2014-01-03 | $20.30 | $24.26 | 170,000 |
| 2014-01-02 | $20.38 | $24.35 | 104,700 |