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
- 2011-12-30 to 2026-08-28
- 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 | $20.00 | $20.00 | 0 |
| 2014-12-30 | $20.00 | $20.00 | 0 |
| 2014-12-29 | $20.00 | $20.00 | 0 |
| 2014-12-26 | $20.00 | $20.00 | 80 |
| 2014-12-24 | $16.65 | $16.65 | 0 |
| 2014-12-23 | $16.65 | $16.65 | 780 |
| 2014-12-22 | $20.00 | $20.00 | 0 |
| 2014-12-19 | $20.00 | $20.00 | 0 |
| 2014-12-18 | $20.00 | $20.00 | 0 |
| 2014-12-17 | $20.00 | $20.00 | 24 |
| 2014-12-16 | $16.50 | $16.50 | 80 |
| 2014-12-15 | $18.50 | $18.50 | 180 |
| 2014-12-12 | $20.03 | $20.03 | 118 |
| 2014-12-11 | $16.80 | $16.80 | 240 |
| 2014-12-10 | $20.55 | $20.55 | 257 |
| 2014-12-09 | $24.20 | $24.20 | 425 |
| 2014-12-08 | $22.50 | $22.50 | 0 |
| 2014-12-05 | $22.50 | $22.50 | 400 |
| 2014-12-04 | $20.00 | $20.00 | 116 |
| 2014-12-03 | $21.25 | $21.25 | 29 |
| 2014-12-02 | $18.75 | $18.75 | 56 |
| 2014-12-01 | $19.00 | $19.00 | 80 |
| 2014-11-28 | $18.38 | $18.38 | 63 |
| 2014-11-26 | $21.65 | $21.65 | 0 |
| 2014-11-25 | $21.65 | $21.65 | 52 |
| 2014-11-24 | $19.38 | $19.38 | 329 |
| 2014-11-21 | $18.42 | $18.42 | 179 |
| 2014-11-20 | $16.01 | $16.01 | 0 |
| 2014-11-19 | $16.01 | $16.01 | 0 |
| 2014-11-18 | $16.01 | $16.01 | 0 |
| 2014-11-17 | $16.01 | $16.01 | 140 |
| 2014-11-14 | $17.23 | $17.23 | 148 |
| 2014-11-13 | $17.80 | $17.80 | 46 |
| 2014-11-12 | $18.75 | $18.75 | 0 |
| 2014-11-11 | $18.75 | $18.75 | 112 |
| 2014-11-10 | $19.40 | $19.40 | 147 |
| 2014-11-07 | $18.50 | $18.50 | 28 |
| 2014-11-06 | $18.13 | $18.13 | 663 |
| 2014-11-05 | $16.50 | $16.50 | 452 |
| 2014-11-04 | $18.17 | $18.17 | 288 |
| 2014-11-03 | $22.25 | $22.25 | 478 |
| 2014-10-31 | $22.83 | $22.83 | 739 |
| 2014-10-30 | $23.25 | $23.25 | 118 |
| 2014-10-29 | $25.55 | $25.55 | 95 |
| 2014-10-28 | $23.25 | $23.25 | 1,742 |
| 2014-10-27 | $26.17 | $26.17 | 40 |
| 2014-10-24 | $27.35 | $27.35 | 40 |
| 2014-10-23 | $27.25 | $27.25 | 0 |
| 2014-10-22 | $27.25 | $27.25 | 10 |
| 2014-10-21 | $30.70 | $30.70 | 20 |
| 2014-10-20 | $25.60 | $25.60 | 0 |
| 2014-10-17 | $25.60 | $25.60 | 9 |
| 2014-10-16 | $33.13 | $33.13 | 0 |
| 2014-10-15 | $33.13 | $33.13 | 75 |
| 2014-10-14 | $28.00 | $28.00 | 20 |
| 2014-10-13 | $27.10 | $27.10 | 0 |
| 2014-10-10 | $27.10 | $27.10 | 510 |
| 2014-10-09 | $29.25 | $29.25 | 72 |
| 2014-10-08 | $32.50 | $32.50 | 28 |
| 2014-10-07 | $32.25 | $32.25 | 40 |
| 2014-10-06 | $34.28 | $34.28 | 25 |
| 2014-10-03 | $30.00 | $30.00 | 75 |
| 2014-10-02 | $32.92 | $32.92 | 0 |
| 2014-10-01 | $32.92 | $32.92 | 123 |
| 2014-09-30 | $32.83 | $32.83 | 80 |
| 2014-09-29 | $31.90 | $31.90 | 166 |
| 2014-09-26 | $35.00 | $35.00 | 101 |
| 2014-09-25 | $36.65 | $36.65 | 176 |
| 2014-09-24 | $36.00 | $36.00 | 48 |
| 2014-09-23 | $32.38 | $32.38 | 0 |
| 2014-09-22 | $32.38 | $32.38 | 72 |
| 2014-09-19 | $31.95 | $31.95 | 151 |
| 2014-09-18 | $32.45 | $32.45 | 49 |
| 2014-09-17 | $33.00 | $33.00 | 60 |
| 2014-09-16 | $33.25 | $33.25 | 326 |
| 2014-09-15 | $34.75 | $34.75 | 195 |
| 2014-09-12 | $32.05 | $32.05 | 44 |
| 2014-09-11 | $34.92 | $34.92 | 30 |
| 2014-09-10 | $37.00 | $37.00 | 152 |
| 2014-09-09 | $35.95 | $35.95 | 606 |
| 2014-09-08 | $34.80 | $34.80 | 1,148 |
| 2014-09-05 | $32.50 | $32.50 | 60 |
| 2014-09-04 | $30.40 | $30.40 | 59 |
| 2014-09-03 | $33.22 | $33.22 | 44 |
| 2014-09-02 | $33.85 | $33.85 | 72 |
| 2014-08-29 | $35.13 | $35.13 | 170 |
| 2014-08-28 | $37.00 | $37.00 | 582 |
| 2014-08-27 | $34.25 | $34.25 | 64 |
| 2014-08-26 | $38.30 | $38.30 | 836 |
| 2014-08-25 | $35.95 | $35.95 | 60 |
| 2014-08-22 | $36.00 | $36.00 | 520 |
| 2014-08-21 | $34.90 | $34.90 | 751 |
| 2014-08-20 | $32.75 | $32.75 | 457 |
| 2014-08-19 | $30.98 | $30.98 | 2,077 |
| 2014-08-18 | $28.05 | $28.05 | 64 |
| 2014-08-15 | $29.55 | $29.55 | 77 |
| 2014-08-14 | $28.73 | $28.73 | 368 |
| 2014-08-13 | $28.70 | $28.70 | 342 |
| 2014-08-12 | $29.50 | $29.50 | 185 |
| 2014-08-11 | $28.75 | $28.75 | 46 |
| 2014-08-08 | $29.25 | $29.25 | 158 |
| 2014-08-07 | $29.00 | $29.00 | 120 |
| 2014-08-06 | $29.88 | $29.88 | 80 |
| 2014-08-05 | $29.75 | $29.75 | 14 |
| 2014-08-04 | $27.50 | $27.50 | 104 |
| 2014-08-01 | $28.75 | $28.75 | 91 |
| 2014-07-31 | $26.25 | $26.25 | 432 |
| 2014-07-30 | $27.00 | $27.00 | 155 |
| 2014-07-29 | $28.50 | $28.50 | 883 |
| 2014-07-28 | $25.58 | $25.58 | 404 |
| 2014-07-25 | $30.17 | $30.17 | 314 |
| 2014-07-24 | $28.00 | $28.00 | 448 |
| 2014-07-23 | $30.00 | $30.00 | 12 |
| 2014-07-22 | $28.55 | $28.55 | 318 |
| 2014-07-21 | $30.38 | $30.38 | 92 |
| 2014-07-18 | $31.00 | $31.00 | 0 |
| 2014-07-17 | $31.00 | $31.00 | 0 |
| 2014-07-16 | $31.00 | $31.00 | 88 |
| 2014-07-15 | $31.50 | $31.50 | 40 |
| 2014-07-14 | $28.25 | $28.25 | 100 |
| 2014-07-11 | $31.50 | $31.50 | 0 |
| 2014-07-10 | $31.50 | $31.50 | 204 |
| 2014-07-09 | $32.50 | $32.50 | 80 |
| 2014-07-08 | $31.08 | $31.08 | 150 |
| 2014-07-07 | $26.40 | $26.40 | 394 |
| 2014-07-03 | $32.13 | $32.13 | 40 |
| 2014-07-02 | $33.75 | $33.75 | 0 |
| 2014-07-01 | $33.75 | $33.75 | 412 |
| 2014-06-30 | $31.13 | $31.13 | 62 |
| 2014-06-27 | $33.75 | $33.75 | 400 |
| 2014-06-26 | $31.00 | $31.00 | 0 |
| 2014-06-25 | $31.00 | $31.00 | 60 |
| 2014-06-24 | $34.25 | $34.25 | 0 |
| 2014-06-23 | $34.25 | $34.25 | 36 |
| 2014-06-20 | $32.28 | $32.28 | 133 |
| 2014-06-19 | $34.25 | $34.25 | 177 |
| 2014-06-18 | $32.35 | $32.35 | 20 |
| 2014-06-17 | $31.73 | $31.73 | 608 |
| 2014-06-16 | $30.25 | $30.25 | 0 |
| 2014-06-13 | $30.25 | $30.25 | 62 |
| 2014-06-12 | $30.00 | $30.00 | 32 |
| 2014-06-11 | $32.20 | $32.20 | 0 |
| 2014-06-10 | $32.20 | $32.20 | 33 |
| 2014-06-09 | $33.00 | $33.00 | 84 |
| 2014-06-06 | $30.33 | $30.33 | 32 |
| 2014-06-05 | $30.95 | $30.95 | 45 |
| 2014-06-04 | $28.00 | $28.00 | 0 |
| 2014-06-03 | $28.00 | $28.00 | 22 |
| 2014-06-02 | $31.78 | $31.78 | 0 |
| 2014-05-30 | $31.78 | $31.78 | 0 |
| 2014-05-29 | $31.78 | $31.78 | 12 |
| 2014-05-28 | $33.42 | $33.42 | 146 |
| 2014-05-27 | $33.50 | $33.50 | 332 |
| 2014-05-23 | $34.25 | $34.25 | 38 |
| 2014-05-22 | $35.63 | $35.63 | 720 |
| 2014-05-21 | $32.50 | $32.50 | 728 |
| 2014-05-20 | $33.00 | $33.00 | 128 |
| 2014-05-19 | $35.75 | $35.75 | 28 |
| 2014-05-16 | $32.83 | $32.83 | 204 |
| 2014-05-15 | $32.50 | $32.50 | 118 |
| 2014-05-14 | $31.50 | $31.50 | 2,394 |
| 2014-05-13 | $30.00 | $30.00 | 814 |
| 2014-05-12 | $29.33 | $29.33 | 60 |
| 2014-05-09 | $28.75 | $28.75 | 40 |
| 2014-05-08 | $32.00 | $32.00 | 4 |
| 2014-05-07 | $32.50 | $32.50 | 0 |
| 2014-05-06 | $32.50 | $32.50 | 128 |
| 2014-05-05 | $32.58 | $32.58 | 48 |
| 2014-05-02 | $31.88 | $31.88 | 260 |
| 2014-05-01 | $33.75 | $33.75 | 60 |
| 2014-04-30 | $33.75 | $33.75 | 222 |
| 2014-04-29 | $31.75 | $31.75 | 14 |
| 2014-04-28 | $32.75 | $32.75 | 0 |
| 2014-04-25 | $32.75 | $32.75 | 0 |
| 2014-04-24 | $32.75 | $32.75 | 16 |
| 2014-04-23 | $28.20 | $28.20 | 0 |
| 2014-04-22 | $28.20 | $28.20 | 43 |
| 2014-04-21 | $32.40 | $32.40 | 206 |
| 2014-04-17 | $33.05 | $33.05 | 10 |
| 2014-04-16 | $32.38 | $32.38 | 0 |
| 2014-04-15 | $32.38 | $32.38 | 28 |
| 2014-04-14 | $33.70 | $33.70 | 11 |
| 2014-04-11 | $32.72 | $32.72 | 0 |
| 2014-04-10 | $32.72 | $32.72 | 0 |
| 2014-04-09 | $32.72 | $32.72 | 60 |
| 2014-04-08 | $31.38 | $31.38 | 18 |
| 2014-04-07 | $33.00 | $33.00 | 142 |
| 2014-04-04 | $33.15 | $33.15 | 203 |
| 2014-04-03 | $28.80 | $28.80 | 172 |
| 2014-04-02 | $29.60 | $29.60 | 40 |
| 2014-04-01 | $27.30 | $27.30 | 0 |
| 2014-03-31 | $27.30 | $27.30 | 160 |
| 2014-03-28 | $26.60 | $26.60 | 299 |
| 2014-03-27 | $27.67 | $27.67 | 170 |
| 2014-03-26 | $25.00 | $25.00 | 48 |
| 2014-03-25 | $30.00 | $30.00 | 0 |
| 2014-03-24 | $30.00 | $30.00 | 388 |
| 2014-03-21 | $31.75 | $31.75 | 20 |
| 2014-03-20 | $32.75 | $32.75 | 0 |
| 2014-03-19 | $32.75 | $32.75 | 72 |
| 2014-03-18 | $32.50 | $32.50 | 74 |
| 2014-03-17 | $34.75 | $34.75 | 33 |
| 2014-03-14 | $37.00 | $37.00 | 226 |
| 2014-03-13 | $36.33 | $36.33 | 48 |
| 2014-03-12 | $34.55 | $34.55 | 56 |
| 2014-03-11 | $37.00 | $37.00 | 0 |
| 2014-03-10 | $37.00 | $37.00 | 156 |
| 2014-03-07 | $32.50 | $32.50 | 162 |
| 2014-03-06 | $36.00 | $36.00 | 290 |
| 2014-03-05 | $35.58 | $35.58 | 164 |
| 2014-03-04 | $37.75 | $37.75 | 191 |
| 2014-03-03 | $39.25 | $39.25 | 9 |
| 2014-02-28 | $37.50 | $37.50 | 24 |
| 2014-02-27 | $38.78 | $38.78 | 103 |
| 2014-02-26 | $34.20 | $34.20 | 56 |
| 2014-02-25 | $38.00 | $38.00 | 86 |
| 2014-02-24 | $38.55 | $38.55 | 56 |
| 2014-02-21 | $36.75 | $36.75 | 29 |
| 2014-02-20 | $39.25 | $39.25 | 85 |
| 2014-02-19 | $39.25 | $39.25 | 173 |
| 2014-02-18 | $38.00 | $38.00 | 425 |
| 2014-02-14 | $40.53 | $40.53 | 48 |
| 2014-02-13 | $39.50 | $39.50 | 862 |
| 2014-02-12 | $35.35 | $35.35 | 432 |
| 2014-02-11 | $30.50 | $30.50 | 24 |
| 2014-02-10 | $30.25 | $30.25 | 64 |
| 2014-02-07 | $30.10 | $30.10 | 34 |
| 2014-02-06 | $26.25 | $26.25 | 38 |
| 2014-02-05 | $27.25 | $27.25 | 24 |
| 2014-02-04 | $30.00 | $30.00 | 48 |
| 2014-02-03 | $30.25 | $30.25 | 256 |
| 2014-01-31 | $29.85 | $29.85 | 120 |
| 2014-01-30 | $27.50 | $27.50 | 0 |
| 2014-01-29 | $27.50 | $27.50 | 28 |
| 2014-01-28 | $27.50 | $27.50 | 88 |
| 2014-01-27 | $27.50 | $27.50 | 202 |
| 2014-01-24 | $28.00 | $28.00 | 0 |
| 2014-01-23 | $28.00 | $28.00 | 0 |
| 2014-01-22 | $28.00 | $28.00 | 36 |
| 2014-01-21 | $27.50 | $27.50 | 200 |
| 2014-01-17 | $26.75 | $26.75 | 308 |
| 2014-01-16 | $25.67 | $25.67 | 30 |
| 2014-01-15 | $28.25 | $28.25 | 80 |
| 2014-01-14 | $26.90 | $26.90 | 189 |
| 2014-01-13 | $26.50 | $26.50 | 3 |
| 2014-01-10 | $24.50 | $24.50 | 40 |
| 2014-01-09 | $26.58 | $26.58 | 88 |
| 2014-01-08 | $24.75 | $24.75 | 4 |
| 2014-01-07 | $24.75 | $24.75 | 176 |
| 2014-01-06 | $25.00 | $25.00 | 4 |
| 2014-01-03 | $26.75 | $26.75 | 0 |
| 2014-01-02 | $26.75 | $26.75 | 0 |