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
- 2011-04-06 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 | $20.35 | $23.55 | 16,000 |
| 2014-12-30 | $20.50 | $23.72 | 8,400 |
| 2014-12-29 | $20.24 | $23.42 | 22,200 |
| 2014-12-26 | $20.57 | $23.80 | 13,800 |
| 2014-12-24 | $20.50 | $23.72 | 2,600 |
| 2014-12-23 | $20.42 | $23.63 | 11,400 |
| 2014-12-22 | $20.64 | $23.88 | 7,500 |
| 2014-12-19 | $20.44 | $23.65 | 14,300 |
| 2014-12-18 | $20.39 | $23.59 | 27,200 |
| 2014-12-17 | $20.19 | $23.36 | 9,600 |
| 2014-12-16 | $20.02 | $23.16 | 11,300 |
| 2014-12-15 | $20.81 | $24.08 | 35,900 |
| 2014-12-12 | $21.26 | $24.60 | 11,400 |
| 2014-12-11 | $21.49 | $24.86 | 26,900 |
| 2014-12-10 | $21.39 | $24.75 | 11,300 |
| 2014-12-09 | $21.63 | $25.03 | 24,300 |
| 2014-12-08 | $21.75 | $25.17 | 25,300 |
| 2014-12-05 | $21.92 | $25.36 | 40,300 |
| 2014-12-04 | $21.78 | $25.20 | 7,700 |
| 2014-12-03 | $21.19 | $24.52 | 6,300 |
| 2014-12-02 | $21.83 | $25.26 | 5,200 |
| 2014-12-01 | $22.05 | $25.51 | 3,600 |
| 2014-11-28 | $22.13 | $25.61 | 1,800 |
| 2014-11-26 | $21.69 | $25.10 | 6,700 |
| 2014-11-25 | $21.53 | $24.91 | 4,700 |
| 2014-11-24 | $20.85 | $24.12 | 11,500 |
| 2014-11-21 | $20.59 | $23.82 | 6,900 |
| 2014-11-20 | $20.82 | $24.09 | 7,300 |
| 2014-11-19 | $20.58 | $23.81 | 20,400 |
| 2014-11-18 | $20.71 | $23.96 | 6,300 |
| 2014-11-17 | $20.60 | $23.84 | 6,700 |
| 2014-11-14 | $20.54 | $23.77 | 4,500 |
| 2014-11-13 | $20.50 | $23.72 | 9,800 |
| 2014-11-12 | $20.23 | $23.41 | 10,300 |
| 2014-11-11 | $19.94 | $23.07 | 8,500 |
| 2014-11-10 | $21.09 | $24.40 | 14,400 |
| 2014-11-07 | $20.54 | $23.77 | 14,800 |
| 2014-11-06 | $20.50 | $23.72 | 7,900 |
| 2014-11-05 | $20.77 | $24.03 | 2,300 |
| 2014-11-04 | $20.83 | $24.10 | 11,600 |
| 2014-11-03 | $20.71 | $23.96 | 5,200 |
| 2014-10-31 | $20.96 | $24.25 | 8,700 |
| 2014-10-30 | $20.63 | $23.87 | 8,000 |
| 2014-10-29 | $20.42 | $23.63 | 13,800 |
| 2014-10-28 | $20.40 | $23.60 | 5,200 |
| 2014-10-27 | $20.39 | $23.59 | 5,900 |
| 2014-10-24 | $20.10 | $23.26 | 8,000 |
| 2014-10-23 | $20.07 | $23.22 | 4,700 |
| 2014-10-22 | $19.72 | $22.82 | 12,100 |
| 2014-10-21 | $19.84 | $22.96 | 4,000 |
| 2014-10-20 | $19.30 | $22.33 | 4,400 |
| 2014-10-17 | $18.95 | $21.93 | 3,000 |
| 2014-10-16 | $18.48 | $21.38 | 8,400 |
| 2014-10-15 | $18.43 | $21.32 | 6,200 |
| 2014-10-14 | $18.63 | $21.56 | 5,500 |
| 2014-10-13 | $18.77 | $21.72 | 14,100 |
| 2014-10-10 | $18.29 | $21.16 | 4,700 |
| 2014-10-09 | $18.60 | $21.52 | 5,200 |
| 2014-10-08 | $19.12 | $22.12 | 5,400 |
| 2014-10-07 | $19.32 | $22.35 | 8,900 |
| 2014-10-06 | $19.74 | $22.84 | 3,400 |
| 2014-10-03 | $19.47 | $22.53 | 24,000 |
| 2014-10-02 | $19.50 | $22.56 | 12,300 |
| 2014-10-01 | $19.67 | $22.76 | 31,100 |
| 2014-09-30 | $19.45 | $22.50 | 12,200 |
| 2014-09-29 | $19.51 | $22.57 | 4,800 |
| 2014-09-26 | $19.41 | $22.46 | 2,300 |
| 2014-09-25 | $19.47 | $22.53 | 2,100 |
| 2014-09-24 | $19.73 | $22.83 | 9,800 |
| 2014-09-23 | $19.33 | $22.37 | 11,100 |
| 2014-09-22 | $19.93 | $23.06 | 9,300 |
| 2014-09-19 | $19.64 | $22.72 | 13,400 |
| 2014-09-18 | $19.80 | $22.91 | 9,000 |
| 2014-09-17 | $19.64 | $22.72 | 17,500 |
| 2014-09-16 | $19.40 | $22.45 | 36,800 |
| 2014-09-15 | $19.26 | $22.28 | 3,600 |
| 2014-09-12 | $19.02 | $22.01 | 5,700 |
| 2014-09-11 | $18.88 | $21.84 | 5,200 |
| 2014-09-10 | $18.48 | $21.38 | 7,200 |
| 2014-09-09 | $18.44 | $21.34 | 5,500 |
| 2014-09-08 | $18.41 | $21.30 | 4,600 |
| 2014-09-05 | $18.70 | $21.64 | 4,100 |
| 2014-09-04 | $18.58 | $21.50 | 4,900 |
| 2014-09-03 | $19.05 | $22.04 | 15,700 |
| 2014-09-02 | $18.64 | $21.57 | 4,800 |
| 2014-08-29 | $18.69 | $21.63 | 12,400 |
| 2014-08-28 | $18.81 | $21.76 | 3,700 |
| 2014-08-27 | $19.15 | $22.16 | 2,900 |
| 2014-08-26 | $18.98 | $21.96 | 9,900 |
| 2014-08-25 | $19.06 | $22.05 | 2,700 |
| 2014-08-22 | $19.07 | $22.06 | 4,200 |
| 2014-08-21 | $19.16 | $22.17 | 2,000 |
| 2014-08-20 | $19.07 | $22.06 | 9,300 |
| 2014-08-19 | $19.27 | $22.30 | 3,600 |
| 2014-08-18 | $19.15 | $22.16 | 6,300 |
| 2014-08-15 | $18.94 | $21.91 | 6,000 |
| 2014-08-14 | $19.17 | $22.18 | 3,800 |
| 2014-08-13 | $18.81 | $21.76 | 6,400 |
| 2014-08-12 | $18.41 | $21.30 | 10,000 |
| 2014-08-11 | $16.96 | $19.62 | 10,400 |
| 2014-08-08 | $16.43 | $19.01 | 7,300 |
| 2014-08-07 | $16.65 | $19.26 | 5,300 |
| 2014-08-06 | $16.83 | $19.47 | 2,200 |
| 2014-08-05 | $17.27 | $19.98 | 1,600 |
| 2014-08-04 | $17.43 | $20.17 | 4,000 |
| 2014-08-01 | $16.85 | $19.50 | 4,200 |
| 2014-07-31 | $17.06 | $19.74 | 12,700 |
| 2014-07-30 | $17.68 | $20.46 | 10,800 |
| 2014-07-29 | $17.85 | $20.65 | 11,500 |
| 2014-07-28 | $17.95 | $20.77 | 7,300 |
| 2014-07-25 | $18.05 | $20.88 | 17,300 |
| 2014-07-24 | $18.09 | $20.93 | 17,500 |
| 2014-07-23 | $17.94 | $20.76 | 7,700 |
| 2014-07-22 | $19.32 | $22.35 | 2,700 |
| 2014-07-21 | $18.83 | $21.79 | 35,100 |
| 2014-07-18 | $18.74 | $21.68 | 7,700 |
| 2014-07-17 | $18.56 | $21.47 | 1,800 |
| 2014-07-16 | $18.79 | $21.74 | 1,600 |
| 2014-07-15 | $19.03 | $22.02 | 2,300 |
| 2014-07-14 | $19.28 | $22.31 | 3,600 |
| 2014-07-11 | $18.93 | $21.90 | 2,200 |
| 2014-07-10 | $18.78 | $21.73 | 3,500 |
| 2014-07-09 | $18.93 | $21.90 | 8,100 |
| 2014-07-08 | $19.13 | $22.13 | 13,300 |
| 2014-07-07 | $19.21 | $22.23 | 3,700 |
| 2014-07-03 | $19.54 | $22.61 | 7,000 |
| 2014-07-02 | $19.49 | $22.55 | 2,700 |
| 2014-07-01 | $19.65 | $22.74 | 10,200 |
| 2014-06-30 | $19.12 | $22.12 | 5,200 |
| 2014-06-27 | $19.03 | $22.02 | 4,500 |
| 2014-06-26 | $18.73 | $21.67 | 3,100 |
| 2014-06-25 | $18.68 | $21.61 | 6,300 |
| 2014-06-24 | $18.60 | $21.52 | 2,600 |
| 2014-06-23 | $18.58 | $21.50 | 3,100 |
| 2014-06-20 | $18.52 | $21.43 | 2,500 |
| 2014-06-19 | $18.74 | $21.68 | 4,400 |
| 2014-06-18 | $18.30 | $21.17 | 3,500 |
| 2014-06-17 | $18.20 | $21.06 | 10,500 |
| 2014-06-16 | $17.85 | $20.65 | 7,000 |
| 2014-06-13 | $18.13 | $20.98 | 15,300 |
| 2014-06-12 | $18.25 | $21.12 | 10,300 |
| 2014-06-11 | $18.33 | $21.21 | 7,200 |
| 2014-06-10 | $18.70 | $21.64 | 8,900 |
| 2014-06-09 | $18.94 | $21.91 | 3,600 |
| 2014-06-06 | $18.95 | $21.93 | 6,300 |
| 2014-06-05 | $18.83 | $21.79 | 12,700 |
| 2014-06-04 | $18.55 | $21.46 | 7,100 |
| 2014-06-03 | $18.47 | $21.37 | 30,400 |
| 2014-06-02 | $18.83 | $21.79 | 3,600 |
| 2014-05-30 | $18.47 | $21.37 | 11,600 |
| 2014-05-29 | $18.46 | $21.36 | 4,600 |
| 2014-05-28 | $18.42 | $21.31 | 111,800 |
| 2014-05-27 | $18.25 | $21.12 | 3,500 |
| 2014-05-23 | $18.03 | $20.86 | 8,200 |
| 2014-05-22 | $18.50 | $21.41 | 13,500 |
| 2014-05-21 | $18.81 | $21.76 | 5,400 |
| 2014-05-20 | $18.35 | $21.23 | 6,700 |
| 2014-05-19 | $17.98 | $20.80 | 3,700 |
| 2014-05-16 | $18.11 | $20.95 | 20,600 |
| 2014-05-15 | $18.10 | $20.94 | 10,600 |
| 2014-05-14 | $18.40 | $21.29 | 3,600 |
| 2014-05-13 | $17.99 | $20.82 | 12,600 |
| 2014-05-12 | $16.76 | $19.39 | 8,300 |
| 2014-05-09 | $16.13 | $18.66 | 9,100 |
| 2014-05-08 | $16.35 | $18.92 | 11,100 |
| 2014-05-07 | $16.83 | $19.47 | 66,200 |
| 2014-05-06 | $16.88 | $19.53 | 33,000 |
| 2014-05-05 | $16.97 | $19.64 | 7,700 |
| 2014-05-02 | $16.90 | $19.55 | 24,600 |
| 2014-05-01 | $16.74 | $19.37 | 12,800 |
| 2014-04-30 | $16.88 | $19.53 | 13,800 |
| 2014-04-29 | $16.08 | $18.61 | 1,800 |
| 2014-04-28 | $15.89 | $18.39 | 2,100 |
| 2014-04-25 | $16.10 | $18.63 | 3,600 |
| 2014-04-24 | $16.43 | $19.01 | 1,700 |
| 2014-04-23 | $16.42 | $19.00 | 2,000 |
| 2014-04-22 | $16.44 | $19.02 | 7,300 |
| 2014-04-21 | $15.88 | $18.37 | 2,500 |
| 2014-04-17 | $16.01 | $18.52 | 2,900 |
| 2014-04-16 | $15.87 | $18.36 | 16,600 |
| 2014-04-15 | $15.54 | $17.98 | 22,500 |
| 2014-04-14 | $15.56 | $18.00 | 14,800 |
| 2014-04-11 | $16.14 | $18.67 | 4,400 |
| 2014-04-10 | $16.24 | $18.79 | 16,400 |
| 2014-04-09 | $15.86 | $18.35 | 7,800 |
| 2014-04-08 | $15.72 | $18.19 | 20,300 |
| 2014-04-07 | $16.50 | $19.09 | 4,300 |
| 2014-04-04 | $16.86 | $19.51 | 9,700 |
| 2014-04-03 | $16.78 | $19.42 | 2,300 |
| 2014-04-02 | $16.88 | $19.53 | 18,800 |
| 2014-04-01 | $16.89 | $19.54 | 11,700 |
| 2014-03-31 | $16.59 | $19.20 | 12,300 |
| 2014-03-28 | $16.60 | $19.21 | 13,400 |
| 2014-03-27 | $16.08 | $18.61 | 9,000 |
| 2014-03-26 | $16.06 | $18.58 | 11,000 |
| 2014-03-25 | $16.11 | $18.64 | 7,900 |
| 2014-03-24 | $16.07 | $18.59 | 5,400 |
| 2014-03-21 | $16.03 | $18.55 | 17,500 |
| 2014-03-20 | $16.12 | $18.65 | 18,800 |
| 2014-03-19 | $16.80 | $19.09 | 48,300 |
| 2014-03-18 | $16.84 | $19.14 | 250,000 |
| 2014-03-17 | $16.61 | $18.88 | 188,200 |
| 2014-03-14 | $16.30 | $18.52 | 7,400 |
| 2014-03-13 | $16.35 | $18.58 | 346,700 |
| 2014-03-12 | $17.05 | $19.38 | 28,900 |
| 2014-03-11 | $17.20 | $19.55 | 7,900 |
| 2014-03-10 | $17.05 | $19.38 | 4,000 |
| 2014-03-07 | $16.89 | $19.19 | 3,300 |
| 2014-03-06 | $17.17 | $19.51 | 10,000 |
| 2014-03-05 | $16.82 | $19.11 | 2,400 |
| 2014-03-04 | $16.95 | $19.26 | 28,100 |
| 2014-03-03 | $16.39 | $18.63 | 53,500 |
| 2014-02-28 | $17.23 | $19.58 | 20,400 |
| 2014-02-27 | $16.34 | $18.57 | 828,100 |
| 2014-02-26 | $16.10 | $18.30 | 906,000 |
| 2014-02-25 | $16.47 | $18.72 | 753,900 |
| 2014-02-24 | $15.94 | $18.11 | 400,300 |
| 2014-02-21 | $15.88 | $18.05 | 400 |
| 2014-02-20 | $15.67 | $17.81 | 300 |
| 2014-02-19 | $14.94 | $16.98 | 0 |
| 2014-02-18 | $15.15 | $17.22 | 0 |
| 2014-02-14 | $14.94 | $16.98 | 1,100 |
| 2014-02-13 | $15.15 | $17.22 | 1,600 |
| 2014-02-12 | $14.99 | $17.03 | 3,800 |
| 2014-02-11 | $15.09 | $17.15 | 3,900 |
| 2014-02-10 | $14.62 | $16.61 | 400 |
| 2014-02-07 | $14.91 | $16.94 | 300 |
| 2014-02-06 | $14.55 | $16.53 | 300 |
| 2014-02-05 | $14.25 | $16.19 | 1,500 |
| 2014-02-04 | $14.25 | $16.19 | 1,300 |
| 2014-02-03 | $14.06 | $15.98 | 800 |
| 2014-01-31 | $14.25 | $16.19 | 800 |
| 2014-01-30 | $14.41 | $16.38 | 4,000 |
| 2014-01-29 | $13.91 | $15.81 | 0 |
| 2014-01-28 | $13.91 | $15.81 | 0 |
| 2014-01-27 | $13.91 | $15.81 | 200 |
| 2014-01-24 | $14.07 | $15.99 | 3,200 |
| 2014-01-23 | $14.75 | $16.76 | 0 |
| 2014-01-22 | $14.75 | $16.76 | 200 |
| 2014-01-21 | $14.70 | $16.70 | 1,000 |
| 2014-01-17 | $14.48 | $16.45 | 1,400 |
| 2014-01-16 | $14.29 | $16.24 | 0 |
| 2014-01-15 | $14.29 | $16.24 | 400 |
| 2014-01-14 | $14.25 | $16.19 | 0 |
| 2014-01-13 | $14.25 | $16.19 | 600 |
| 2014-01-10 | $14.47 | $16.44 | 2,200 |
| 2014-01-09 | $14.11 | $16.03 | 200 |
| 2014-01-08 | $14.37 | $16.33 | 300 |
| 2014-01-07 | $14.28 | $16.23 | 400 |
| 2014-01-06 | $14.13 | $16.06 | 0 |
| 2014-01-03 | $14.13 | $16.06 | 600 |
| 2014-01-02 | $13.85 | $15.74 | 200 |