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
- 1997-10-20 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 | $16.92 | $47.05 | 214,900 |
| 2014-12-30 | $17.15 | $47.69 | 336,600 |
| 2014-12-29 | $17.47 | $48.58 | 384,100 |
| 2014-12-26 | $17.65 | $49.08 | 198,800 |
| 2014-12-24 | $17.52 | $48.72 | 246,200 |
| 2014-12-23 | $17.56 | $48.83 | 636,900 |
| 2014-12-22 | $17.45 | $48.53 | 660,400 |
| 2014-12-19 | $17.38 | $48.33 | 1,087,600 |
| 2014-12-18 | $17.25 | $47.97 | 5,000,300 |
| 2014-12-17 | $16.74 | $46.55 | 1,926,800 |
| 2014-12-16 | $16.80 | $46.72 | 1,092,400 |
| 2014-12-15 | $15.95 | $44.36 | 879,400 |
| 2014-12-12 | $16.64 | $46.28 | 1,931,900 |
| 2014-12-11 | $17.09 | $47.53 | 624,300 |
| 2014-12-10 | $16.86 | $46.89 | 928,600 |
| 2014-12-09 | $17.19 | $47.81 | 469,100 |
| 2014-12-08 | $17.72 | $49.28 | 1,212,400 |
| 2014-12-05 | $17.89 | $49.75 | 1,314,100 |
| 2014-12-04 | $17.43 | $48.47 | 1,249,500 |
| 2014-12-03 | $17.07 | $47.47 | 604,100 |
| 2014-12-02 | $17.26 | $48.00 | 361,500 |
| 2014-12-01 | $17.60 | $48.20 | 563,700 |
| 2014-11-28 | $17.49 | $47.90 | 428,700 |
| 2014-11-26 | $16.97 | $46.48 | 231,700 |
| 2014-11-25 | $17.15 | $46.97 | 474,300 |
| 2014-11-24 | $17.15 | $46.97 | 711,300 |
| 2014-11-21 | $16.92 | $46.34 | 778,300 |
| 2014-11-20 | $16.27 | $44.56 | 334,400 |
| 2014-11-19 | $16.33 | $44.72 | 772,300 |
| 2014-11-18 | $16.29 | $44.62 | 453,000 |
| 2014-11-17 | $16.00 | $43.82 | 325,900 |
| 2014-11-14 | $15.93 | $43.63 | 259,300 |
| 2014-11-13 | $15.87 | $43.46 | 577,300 |
| 2014-11-12 | $15.91 | $43.57 | 283,300 |
| 2014-11-11 | $16.15 | $44.23 | 1,041,100 |
| 2014-11-10 | $15.51 | $42.48 | 625,000 |
| 2014-11-07 | $15.43 | $42.26 | 505,300 |
| 2014-11-06 | $15.58 | $42.67 | 518,900 |
| 2014-11-05 | $15.84 | $43.38 | 290,800 |
| 2014-11-04 | $15.53 | $42.53 | 397,200 |
| 2014-11-03 | $15.61 | $42.75 | 333,200 |
| 2014-10-31 | $15.89 | $43.52 | 647,500 |
| 2014-10-30 | $15.56 | $42.62 | 461,700 |
| 2014-10-29 | $15.38 | $42.12 | 665,100 |
| 2014-10-28 | $15.32 | $41.96 | 559,300 |
| 2014-10-27 | $14.80 | $40.53 | 770,800 |
| 2014-10-24 | $14.77 | $40.45 | 1,136,700 |
| 2014-10-23 | $14.42 | $39.49 | 638,500 |
| 2014-10-22 | $13.64 | $37.36 | 367,400 |
| 2014-10-21 | $13.97 | $38.26 | 418,600 |
| 2014-10-20 | $13.84 | $37.91 | 220,100 |
| 2014-10-17 | $13.56 | $37.14 | 377,400 |
| 2014-10-16 | $13.44 | $36.81 | 1,432,000 |
| 2014-10-15 | $13.82 | $37.85 | 647,700 |
| 2014-10-14 | $14.01 | $38.37 | 1,267,500 |
| 2014-10-13 | $13.85 | $37.93 | 800,200 |
| 2014-10-10 | $13.62 | $37.30 | 615,700 |
| 2014-10-09 | $13.76 | $37.69 | 696,100 |
| 2014-10-08 | $14.30 | $39.16 | 338,100 |
| 2014-10-07 | $13.95 | $38.21 | 497,200 |
| 2014-10-06 | $14.29 | $39.14 | 305,200 |
| 2014-10-03 | $14.25 | $39.03 | 318,900 |
| 2014-10-02 | $14.21 | $38.92 | 464,800 |
| 2014-10-01 | $14.37 | $39.36 | 600,500 |
| 2014-09-30 | $14.74 | $40.37 | 836,200 |
| 2014-09-29 | $14.76 | $40.42 | 390,800 |
| 2014-09-26 | $14.78 | $40.48 | 363,700 |
| 2014-09-25 | $14.67 | $40.18 | 469,400 |
| 2014-09-24 | $14.97 | $41.00 | 269,600 |
| 2014-09-23 | $14.73 | $40.34 | 313,500 |
| 2014-09-22 | $14.94 | $40.92 | 355,100 |
| 2014-09-19 | $14.98 | $41.03 | 790,000 |
| 2014-09-18 | $14.93 | $40.89 | 329,700 |
| 2014-09-17 | $14.78 | $40.48 | 412,500 |
| 2014-09-16 | $14.71 | $40.29 | 563,600 |
| 2014-09-15 | $14.85 | $40.67 | 838,000 |
| 2014-09-12 | $15.11 | $41.38 | 374,400 |
| 2014-09-11 | $15.18 | $41.58 | 1,407,100 |
| 2014-09-10 | $15.02 | $41.14 | 915,400 |
| 2014-09-09 | $14.76 | $40.42 | 216,000 |
| 2014-09-08 | $14.83 | $40.62 | 266,500 |
| 2014-09-05 | $14.83 | $40.62 | 383,900 |
| 2014-09-04 | $14.52 | $39.77 | 403,900 |
| 2014-09-03 | $14.63 | $40.07 | 513,400 |
| 2014-09-02 | $14.62 | $40.04 | 606,600 |
| 2014-08-29 | $15.18 | $41.58 | 246,000 |
| 2014-08-28 | $15.25 | $41.77 | 659,200 |
| 2014-08-27 | $15.40 | $42.18 | 278,700 |
| 2014-08-26 | $15.12 | $41.41 | 368,000 |
| 2014-08-25 | $15.18 | $41.58 | 298,900 |
| 2014-08-22 | $14.96 | $40.97 | 313,000 |
| 2014-08-21 | $15.09 | $41.33 | 428,600 |
| 2014-08-20 | $14.89 | $40.78 | 385,900 |
| 2014-08-19 | $14.99 | $41.05 | 317,700 |
| 2014-08-18 | $15.01 | $41.11 | 379,000 |
| 2014-08-15 | $14.90 | $40.81 | 444,600 |
| 2014-08-14 | $14.94 | $40.92 | 180,700 |
| 2014-08-13 | $14.90 | $40.81 | 318,900 |
| 2014-08-12 | $14.75 | $40.40 | 357,500 |
| 2014-08-11 | $14.80 | $40.53 | 704,000 |
| 2014-08-08 | $14.75 | $40.40 | 783,300 |
| 2014-08-07 | $14.67 | $40.18 | 591,200 |
| 2014-08-06 | $15.13 | $41.44 | 353,700 |
| 2014-08-05 | $15.35 | $42.04 | 726,800 |
| 2014-08-04 | $15.50 | $42.45 | 354,900 |
| 2014-08-01 | $15.43 | $42.26 | 803,900 |
| 2014-07-31 | $15.56 | $42.62 | 1,637,900 |
| 2014-07-30 | $16.17 | $44.29 | 756,200 |
| 2014-07-29 | $16.18 | $44.31 | 998,600 |
| 2014-07-28 | $15.98 | $43.77 | 1,754,400 |
| 2014-07-25 | $15.74 | $43.11 | 549,800 |
| 2014-07-24 | $15.83 | $43.36 | 491,200 |
| 2014-07-23 | $15.71 | $43.03 | 347,700 |
| 2014-07-22 | $15.73 | $43.08 | 551,300 |
| 2014-07-21 | $15.55 | $42.59 | 1,046,000 |
| 2014-07-18 | $15.69 | $42.97 | 1,006,700 |
| 2014-07-17 | $15.34 | $42.01 | 1,062,600 |
| 2014-07-16 | $15.80 | $43.27 | 1,340,700 |
| 2014-07-15 | $15.44 | $42.29 | 1,193,400 |
| 2014-07-14 | $15.65 | $42.86 | 1,557,700 |
| 2014-07-11 | $15.40 | $42.18 | 322,100 |
| 2014-07-10 | $15.40 | $42.18 | 455,500 |
| 2014-07-09 | $15.52 | $42.51 | 390,400 |
| 2014-07-08 | $15.31 | $41.93 | 552,400 |
| 2014-07-07 | $15.45 | $42.31 | 254,700 |
| 2014-07-03 | $15.68 | $42.94 | 148,200 |
| 2014-07-02 | $15.54 | $42.56 | 434,600 |
| 2014-07-01 | $16.13 | $44.18 | 470,800 |
| 2014-06-30 | $15.80 | $43.27 | 392,200 |
| 2014-06-27 | $15.88 | $43.49 | 793,800 |
| 2014-06-26 | $15.90 | $43.55 | 1,477,200 |
| 2014-06-25 | $15.97 | $43.74 | 292,900 |
| 2014-06-24 | $15.90 | $43.55 | 446,300 |
| 2014-06-23 | $15.97 | $43.74 | 408,200 |
| 2014-06-20 | $16.07 | $44.01 | 743,100 |
| 2014-06-19 | $16.61 | $45.49 | 242,200 |
| 2014-06-18 | $16.75 | $45.88 | 302,200 |
| 2014-06-17 | $16.46 | $45.08 | 313,100 |
| 2014-06-16 | $16.49 | $45.16 | 341,400 |
| 2014-06-13 | $16.67 | $45.66 | 306,100 |
| 2014-06-12 | $16.71 | $45.77 | 411,300 |
| 2014-06-11 | $16.48 | $45.14 | 788,100 |
| 2014-06-10 | $17.02 | $46.61 | 400,000 |
| 2014-06-09 | $17.34 | $47.49 | 773,000 |
| 2014-06-06 | $17.15 | $46.97 | 874,400 |
| 2014-06-05 | $16.79 | $45.98 | 603,300 |
| 2014-06-04 | $16.18 | $44.31 | 287,300 |
| 2014-06-03 | $16.28 | $44.59 | 818,000 |
| 2014-06-02 | $16.28 | $44.59 | 878,900 |
| 2014-05-30 | $16.05 | $43.96 | 511,400 |
| 2014-05-29 | $16.08 | $44.04 | 898,500 |
| 2014-05-28 | $15.69 | $42.97 | 659,900 |
| 2014-05-27 | $16.38 | $42.95 | 615,400 |
| 2014-05-23 | $16.40 | $43.01 | 458,900 |
| 2014-05-22 | $16.73 | $43.87 | 434,200 |
| 2014-05-21 | $16.60 | $43.53 | 503,900 |
| 2014-05-20 | $17.08 | $44.79 | 343,900 |
| 2014-05-19 | $17.16 | $45.00 | 436,500 |
| 2014-05-16 | $17.00 | $44.58 | 631,700 |
| 2014-05-15 | $16.87 | $44.24 | 645,500 |
| 2014-05-14 | $16.71 | $43.82 | 432,100 |
| 2014-05-13 | $16.67 | $43.71 | 496,700 |
| 2014-05-12 | $16.75 | $43.92 | 470,400 |
| 2014-05-09 | $16.63 | $43.61 | 816,100 |
| 2014-05-08 | $16.74 | $43.90 | 532,300 |
| 2014-05-07 | $16.66 | $43.69 | 589,500 |
| 2014-05-06 | $16.65 | $43.66 | 455,900 |
| 2014-05-05 | $16.67 | $43.71 | 815,000 |
| 2014-05-02 | $16.33 | $42.82 | 871,800 |
| 2014-05-01 | $16.19 | $42.45 | 468,300 |
| 2014-04-30 | $16.10 | $42.22 | 1,219,200 |
| 2014-04-29 | $15.40 | $40.38 | 2,099,700 |
| 2014-04-28 | $14.96 | $39.23 | 597,800 |
| 2014-04-25 | $14.95 | $39.20 | 299,600 |
| 2014-04-24 | $15.15 | $39.73 | 252,700 |
| 2014-04-23 | $15.15 | $39.73 | 310,500 |
| 2014-04-22 | $15.27 | $40.04 | 527,600 |
| 2014-04-21 | $15.09 | $39.57 | 277,700 |
| 2014-04-17 | $15.09 | $39.57 | 434,100 |
| 2014-04-16 | $14.93 | $39.15 | 360,800 |
| 2014-04-15 | $14.77 | $38.73 | 347,400 |
| 2014-04-14 | $14.93 | $39.15 | 290,500 |
| 2014-04-11 | $14.80 | $38.81 | 434,300 |
| 2014-04-10 | $14.84 | $38.91 | 843,200 |
| 2014-04-09 | $15.03 | $39.41 | 825,100 |
| 2014-04-08 | $14.69 | $38.52 | 485,500 |
| 2014-04-07 | $14.58 | $38.23 | 380,400 |
| 2014-04-04 | $14.65 | $38.42 | 233,400 |
| 2014-04-03 | $14.78 | $38.76 | 315,700 |
| 2014-04-02 | $14.75 | $38.68 | 451,000 |
| 2014-04-01 | $14.81 | $38.84 | 700,800 |
| 2014-03-31 | $14.69 | $38.52 | 446,100 |
| 2014-03-28 | $14.57 | $38.21 | 594,600 |
| 2014-03-27 | $14.25 | $37.37 | 487,700 |
| 2014-03-26 | $14.07 | $36.90 | 636,400 |
| 2014-03-25 | $14.21 | $37.26 | 580,800 |
| 2014-03-24 | $13.96 | $36.61 | 600,500 |
| 2014-03-21 | $13.96 | $36.61 | 483,500 |
| 2014-03-20 | $13.95 | $36.58 | 491,000 |
| 2014-03-19 | $13.93 | $36.53 | 438,100 |
| 2014-03-18 | $14.14 | $37.08 | 326,900 |
| 2014-03-17 | $14.06 | $36.87 | 422,300 |
| 2014-03-14 | $13.93 | $36.53 | 721,500 |
| 2014-03-13 | $14.19 | $37.21 | 647,000 |
| 2014-03-12 | $14.63 | $38.36 | 852,700 |
| 2014-03-11 | $14.56 | $38.18 | 1,587,600 |
| 2014-03-10 | $14.73 | $38.63 | 2,284,500 |
| 2014-03-07 | $14.18 | $37.18 | 2,392,900 |
| 2014-03-06 | $13.88 | $36.40 | 3,724,500 |
| 2014-03-05 | $12.57 | $32.96 | 314,400 |
| 2014-03-04 | $12.46 | $32.67 | 615,200 |
| 2014-03-03 | $12.17 | $31.91 | 648,400 |
| 2014-02-28 | $12.43 | $32.59 | 1,466,200 |
| 2014-02-27 | $12.54 | $32.88 | 1,423,900 |
| 2014-02-26 | $12.67 | $33.22 | 941,300 |
| 2014-02-25 | $13.12 | $34.40 | 639,400 |
| 2014-02-24 | $13.13 | $34.43 | 713,900 |
| 2014-02-21 | $12.84 | $33.67 | 468,400 |
| 2014-02-20 | $12.81 | $33.59 | 258,000 |
| 2014-02-19 | $12.73 | $33.38 | 435,700 |
| 2014-02-18 | $12.70 | $33.30 | 608,700 |
| 2014-02-14 | $12.57 | $32.96 | 290,200 |
| 2014-02-13 | $12.57 | $32.96 | 518,100 |
| 2014-02-12 | $12.34 | $32.36 | 343,600 |
| 2014-02-11 | $12.41 | $32.54 | 564,700 |
| 2014-02-10 | $12.38 | $32.46 | 2,545,200 |
| 2014-02-07 | $12.48 | $32.73 | 258,100 |
| 2014-02-06 | $12.28 | $32.20 | 348,300 |
| 2014-02-05 | $11.98 | $31.41 | 404,500 |
| 2014-02-04 | $11.98 | $31.41 | 368,000 |
| 2014-02-03 | $11.95 | $31.34 | 591,600 |
| 2014-01-31 | $12.38 | $32.46 | 334,300 |
| 2014-01-30 | $12.49 | $32.75 | 882,000 |
| 2014-01-29 | $12.26 | $32.15 | 306,500 |
| 2014-01-28 | $12.32 | $32.31 | 360,800 |
| 2014-01-27 | $12.38 | $32.46 | 348,000 |
| 2014-01-24 | $12.45 | $32.65 | 597,000 |
| 2014-01-23 | $12.89 | $33.80 | 568,400 |
| 2014-01-22 | $12.76 | $33.46 | 628,300 |
| 2014-01-21 | $12.87 | $33.75 | 612,100 |
| 2014-01-17 | $13.09 | $34.33 | 1,702,500 |
| 2014-01-16 | $13.11 | $34.38 | 341,400 |
| 2014-01-15 | $13.13 | $34.43 | 445,600 |
| 2014-01-14 | $13.00 | $34.09 | 489,100 |
| 2014-01-13 | $12.95 | $33.96 | 937,200 |
| 2014-01-10 | $12.95 | $33.96 | 967,800 |
| 2014-01-09 | $12.46 | $32.67 | 569,900 |
| 2014-01-08 | $12.44 | $32.62 | 440,100 |
| 2014-01-07 | $12.43 | $32.59 | 998,600 |
| 2014-01-06 | $12.15 | $31.86 | 743,800 |
| 2014-01-03 | $12.00 | $31.47 | 329,200 |
| 2014-01-02 | $11.96 | $31.36 | 440,600 |