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
- 2011-01-04 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 | $20.40 | $21.87 | 0 |
| 2014-12-30 | $20.40 | $21.87 | 0 |
| 2014-12-29 | $20.40 | $21.87 | 0 |
| 2014-12-26 | $20.40 | $21.58 | 0 |
| 2014-12-24 | $20.40 | $21.58 | 0 |
| 2014-12-23 | $20.40 | $21.58 | 0 |
| 2014-12-22 | $20.40 | $21.58 | 400 |
| 2014-12-19 | $20.41 | $21.59 | 100 |
| 2014-12-18 | $20.00 | $21.16 | 0 |
| 2014-12-17 | $20.00 | $21.16 | 800 |
| 2014-12-16 | $19.99 | $21.15 | 0 |
| 2014-12-15 | $19.99 | $21.15 | 400 |
| 2014-12-12 | $20.28 | $21.45 | 700 |
| 2014-12-11 | $20.19 | $21.36 | 1,100 |
| 2014-12-10 | $20.62 | $21.81 | 0 |
| 2014-12-09 | $20.62 | $21.81 | 300 |
| 2014-12-08 | $21.69 | $22.95 | 0 |
| 2014-12-05 | $21.69 | $22.95 | 0 |
| 2014-12-04 | $21.69 | $22.95 | 0 |
| 2014-12-03 | $21.69 | $22.95 | 0 |
| 2014-12-02 | $21.69 | $22.95 | 0 |
| 2014-12-01 | $21.69 | $22.95 | 0 |
| 2014-11-28 | $21.69 | $22.95 | 0 |
| 2014-11-26 | $21.69 | $22.95 | 0 |
| 2014-11-25 | $21.69 | $22.95 | 0 |
| 2014-11-24 | $21.69 | $22.95 | 500 |
| 2014-11-21 | $21.41 | $22.65 | 0 |
| 2014-11-20 | $21.41 | $22.65 | 0 |
| 2014-11-19 | $21.41 | $22.65 | 0 |
| 2014-11-18 | $21.41 | $22.65 | 900 |
| 2014-11-17 | $21.51 | $22.76 | 1,800 |
| 2014-11-14 | $21.52 | $22.77 | 200 |
| 2014-11-13 | $21.44 | $22.68 | 500 |
| 2014-11-12 | $21.80 | $23.06 | 100 |
| 2014-11-11 | $21.99 | $23.26 | 2,200 |
| 2014-11-10 | $21.98 | $23.25 | 0 |
| 2014-11-07 | $21.98 | $23.25 | 0 |
| 2014-11-06 | $21.98 | $23.25 | 0 |
| 2014-11-05 | $21.98 | $23.25 | 0 |
| 2014-11-04 | $21.98 | $23.25 | 0 |
| 2014-11-03 | $21.98 | $23.25 | 0 |
| 2014-10-31 | $21.98 | $23.25 | 400 |
| 2014-10-30 | $21.50 | $22.75 | 2,000 |
| 2014-10-29 | $20.96 | $22.17 | 0 |
| 2014-10-28 | $20.96 | $22.17 | 0 |
| 2014-10-27 | $20.96 | $22.17 | 0 |
| 2014-10-24 | $20.96 | $22.17 | 200 |
| 2014-10-23 | $20.27 | $21.44 | 0 |
| 2014-10-22 | $20.27 | $21.44 | 0 |
| 2014-10-21 | $20.27 | $21.44 | 0 |
| 2014-10-20 | $20.27 | $21.44 | 0 |
| 2014-10-17 | $20.27 | $21.44 | 800 |
| 2014-10-16 | $20.12 | $21.29 | 0 |
| 2014-10-15 | $20.12 | $21.29 | 0 |
| 2014-10-14 | $20.12 | $21.29 | 300 |
| 2014-10-13 | $21.98 | $23.25 | 0 |
| 2014-10-10 | $21.98 | $23.25 | 0 |
| 2014-10-09 | $21.98 | $23.25 | 0 |
| 2014-10-08 | $21.98 | $23.25 | 0 |
| 2014-10-07 | $21.98 | $23.25 | 0 |
| 2014-10-06 | $21.98 | $23.25 | 0 |
| 2014-10-03 | $21.98 | $23.25 | 0 |
| 2014-10-02 | $21.98 | $23.25 | 0 |
| 2014-10-01 | $21.98 | $23.25 | 0 |
| 2014-09-30 | $21.98 | $23.25 | 200 |
| 2014-09-29 | $22.10 | $23.38 | 0 |
| 2014-09-26 | $22.10 | $23.38 | 0 |
| 2014-09-25 | $22.10 | $23.08 | 0 |
| 2014-09-24 | $22.10 | $23.08 | 0 |
| 2014-09-23 | $22.10 | $23.08 | 0 |
| 2014-09-22 | $22.10 | $23.08 | 0 |
| 2014-09-19 | $22.10 | $23.08 | 0 |
| 2014-09-18 | $22.10 | $23.08 | 0 |
| 2014-09-17 | $22.10 | $23.08 | 0 |
| 2014-09-16 | $22.10 | $23.08 | 0 |
| 2014-09-15 | $22.10 | $23.08 | 600 |
| 2014-09-12 | $21.66 | $22.62 | 200 |
| 2014-09-11 | $22.50 | $23.50 | 0 |
| 2014-09-10 | $22.50 | $23.50 | 0 |
| 2014-09-09 | $22.50 | $23.50 | 0 |
| 2014-09-08 | $22.50 | $23.50 | 0 |
| 2014-09-05 | $22.50 | $23.50 | 0 |
| 2014-09-04 | $22.50 | $23.50 | 0 |
| 2014-09-03 | $22.50 | $23.50 | 0 |
| 2014-09-02 | $22.50 | $23.50 | 3,200 |
| 2014-08-29 | $22.60 | $23.61 | 400 |
| 2014-08-28 | $22.54 | $23.54 | 1,000 |
| 2014-08-27 | $21.91 | $22.88 | 4,000 |
| 2014-08-26 | $21.71 | $22.68 | 3,500 |
| 2014-08-25 | $21.80 | $22.77 | 20,000 |
| 2014-08-22 | $21.88 | $22.85 | 1,100 |
| 2014-08-21 | $20.12 | $21.02 | 0 |
| 2014-08-20 | $20.12 | $21.02 | 0 |
| 2014-08-19 | $20.12 | $21.02 | 0 |
| 2014-08-18 | $20.12 | $21.02 | 0 |
| 2014-08-15 | $20.12 | $21.02 | 0 |
| 2014-08-14 | $20.12 | $21.02 | 0 |
| 2014-08-13 | $20.12 | $21.02 | 0 |
| 2014-08-12 | $20.12 | $21.02 | 0 |
| 2014-08-11 | $20.12 | $21.02 | 0 |
| 2014-08-08 | $20.12 | $21.02 | 0 |
| 2014-08-07 | $20.12 | $21.02 | 0 |
| 2014-08-06 | $20.12 | $21.02 | 0 |
| 2014-08-05 | $20.12 | $21.02 | 200 |
| 2014-08-04 | $19.64 | $20.51 | 0 |
| 2014-08-01 | $19.64 | $20.51 | 0 |
| 2014-07-31 | $19.64 | $20.51 | 0 |
| 2014-07-30 | $19.64 | $20.51 | 0 |
| 2014-07-29 | $19.64 | $20.51 | 0 |
| 2014-07-28 | $19.64 | $20.51 | 0 |
| 2014-07-25 | $19.64 | $20.51 | 0 |
| 2014-07-24 | $19.64 | $20.51 | 0 |
| 2014-07-23 | $19.64 | $20.51 | 200 |
| 2014-07-22 | $19.41 | $20.27 | 200 |
| 2014-07-21 | $19.55 | $20.42 | 0 |
| 2014-07-18 | $19.55 | $20.42 | 400 |
| 2014-07-17 | $19.60 | $20.47 | 0 |
| 2014-07-16 | $19.60 | $20.47 | 0 |
| 2014-07-15 | $19.60 | $20.47 | 0 |
| 2014-07-14 | $19.60 | $20.47 | 0 |
| 2014-07-11 | $19.60 | $20.47 | 300 |
| 2014-07-10 | $19.70 | $20.58 | 1,500 |
| 2014-07-09 | $19.34 | $20.20 | 0 |
| 2014-07-08 | $19.34 | $20.20 | 300 |
| 2014-07-07 | $19.72 | $20.60 | 300 |
| 2014-07-03 | $20.34 | $21.24 | 200 |
| 2014-07-02 | $20.26 | $21.16 | 100 |
| 2014-07-01 | $20.53 | $21.44 | 0 |
| 2014-06-30 | $20.53 | $21.44 | 0 |
| 2014-06-27 | $20.53 | $21.44 | 0 |
| 2014-06-26 | $20.53 | $21.44 | 0 |
| 2014-06-25 | $20.53 | $21.14 | 0 |
| 2014-06-24 | $20.53 | $21.14 | 0 |
| 2014-06-23 | $20.53 | $21.14 | 0 |
| 2014-06-20 | $20.53 | $21.14 | 7,300 |
| 2014-06-19 | $20.24 | $20.84 | 0 |
| 2014-06-18 | $20.24 | $20.84 | 0 |
| 2014-06-17 | $20.24 | $20.84 | 4,000 |
| 2014-06-16 | $20.22 | $20.82 | 0 |
| 2014-06-13 | $20.22 | $20.82 | 0 |
| 2014-06-12 | $20.22 | $20.82 | 0 |
| 2014-06-11 | $20.22 | $20.82 | 0 |
| 2014-06-10 | $20.22 | $20.82 | 0 |
| 2014-06-09 | $20.22 | $20.82 | 700 |
| 2014-06-06 | $20.06 | $20.65 | 1,100 |
| 2014-06-05 | $20.25 | $20.85 | 0 |
| 2014-06-04 | $20.25 | $20.85 | 100 |
| 2014-06-03 | $19.25 | $19.82 | 0 |
| 2014-06-02 | $19.25 | $19.82 | 0 |
| 2014-05-30 | $19.25 | $19.82 | 0 |
| 2014-05-29 | $19.25 | $19.82 | 0 |
| 2014-05-28 | $19.25 | $19.82 | 0 |
| 2014-05-27 | $19.25 | $19.82 | 0 |
| 2014-05-23 | $19.25 | $19.82 | 0 |
| 2014-05-22 | $19.25 | $19.82 | 0 |
| 2014-05-21 | $19.25 | $19.82 | 0 |
| 2014-05-20 | $19.25 | $19.82 | 0 |
| 2014-05-19 | $19.25 | $19.82 | 800 |
| 2014-05-16 | $18.73 | $19.28 | 0 |
| 2014-05-15 | $18.73 | $19.28 | 0 |
| 2014-05-14 | $18.73 | $19.28 | 0 |
| 2014-05-13 | $18.73 | $19.28 | 0 |
| 2014-05-12 | $18.73 | $19.28 | 0 |
| 2014-05-09 | $18.73 | $19.28 | 0 |
| 2014-05-08 | $18.73 | $19.28 | 0 |
| 2014-05-07 | $18.73 | $19.28 | 0 |
| 2014-05-06 | $18.73 | $19.28 | 0 |
| 2014-05-05 | $18.73 | $19.28 | 0 |
| 2014-05-02 | $18.73 | $19.28 | 0 |
| 2014-05-01 | $18.73 | $19.28 | 0 |
| 2014-04-30 | $18.73 | $19.28 | 0 |
| 2014-04-29 | $18.73 | $19.28 | 0 |
| 2014-04-28 | $18.73 | $19.28 | 0 |
| 2014-04-25 | $18.73 | $19.28 | 0 |
| 2014-04-24 | $18.73 | $19.28 | 0 |
| 2014-04-23 | $18.73 | $19.28 | 300 |
| 2014-04-22 | $19.37 | $19.94 | 0 |
| 2014-04-21 | $19.37 | $19.94 | 0 |
| 2014-04-17 | $19.37 | $19.94 | 600 |
| 2014-04-16 | $18.80 | $19.36 | 0 |
| 2014-04-15 | $18.80 | $19.36 | 0 |
| 2014-04-14 | $18.80 | $19.36 | 0 |
| 2014-04-11 | $18.80 | $19.36 | 0 |
| 2014-04-10 | $18.80 | $19.36 | 0 |
| 2014-04-09 | $18.80 | $19.36 | 0 |
| 2014-04-08 | $18.80 | $19.36 | 0 |
| 2014-04-07 | $18.80 | $19.36 | 0 |
| 2014-04-04 | $18.80 | $19.36 | 400 |
| 2014-04-03 | $18.88 | $19.44 | 0 |
| 2014-04-02 | $18.88 | $19.44 | 0 |
| 2014-04-01 | $18.88 | $19.44 | 0 |
| 2014-03-31 | $18.88 | $19.44 | 0 |
| 2014-03-28 | $18.88 | $19.44 | 0 |
| 2014-03-27 | $18.88 | $19.44 | 800 |
| 2014-03-26 | $18.90 | $19.17 | 0 |
| 2014-03-25 | $18.90 | $19.17 | 0 |
| 2014-03-24 | $18.90 | $19.17 | 400 |
| 2014-03-21 | $19.05 | $19.32 | 500 |
| 2014-03-20 | $19.62 | $19.90 | 0 |
| 2014-03-19 | $19.62 | $19.90 | 0 |
| 2014-03-18 | $19.62 | $19.90 | 1,000 |
| 2014-03-17 | $19.23 | $19.50 | 100 |
| 2014-03-14 | $19.27 | $19.54 | 400 |
| 2014-03-13 | $19.73 | $20.01 | 500 |
| 2014-03-12 | $20.87 | $21.17 | 300 |
| 2014-03-11 | $20.51 | $20.80 | 0 |
| 2014-03-10 | $20.51 | $20.80 | 0 |
| 2014-03-07 | $20.51 | $20.80 | 0 |
| 2014-03-06 | $20.51 | $20.80 | 0 |
| 2014-03-05 | $20.51 | $20.80 | 0 |
| 2014-03-04 | $20.51 | $20.80 | 0 |
| 2014-03-03 | $20.51 | $20.80 | 0 |
| 2014-02-28 | $20.51 | $20.80 | 0 |
| 2014-02-27 | $20.51 | $20.80 | 0 |
| 2014-02-26 | $20.51 | $20.80 | 0 |
| 2014-02-25 | $20.51 | $20.80 | 0 |
| 2014-02-24 | $20.51 | $20.80 | 0 |
| 2014-02-21 | $20.51 | $20.80 | 0 |
| 2014-02-20 | $20.51 | $20.80 | 0 |
| 2014-02-19 | $20.51 | $20.80 | 0 |
| 2014-02-18 | $20.57 | $20.86 | 0 |
| 2014-02-14 | $20.51 | $20.80 | 2,000 |
| 2014-02-13 | $20.57 | $20.86 | 0 |
| 2014-02-12 | $20.57 | $20.86 | 500 |
| 2014-02-11 | $20.52 | $20.81 | 0 |
| 2014-02-10 | $20.52 | $20.81 | 600 |
| 2014-02-07 | $20.54 | $20.83 | 100 |
| 2014-02-06 | $20.41 | $20.70 | 0 |
| 2014-02-05 | $20.41 | $20.70 | 0 |
| 2014-02-04 | $20.41 | $20.70 | 100 |
| 2014-02-03 | $20.64 | $20.93 | 0 |
| 2014-01-31 | $20.64 | $20.93 | 100 |
| 2014-01-30 | $20.17 | $20.46 | 0 |
| 2014-01-29 | $20.17 | $20.46 | 300 |
| 2014-01-28 | $20.75 | $21.05 | 0 |
| 2014-01-27 | $20.75 | $21.05 | 0 |
| 2014-01-24 | $20.75 | $21.05 | 0 |
| 2014-01-23 | $20.75 | $21.05 | 0 |
| 2014-01-22 | $20.75 | $21.05 | 0 |
| 2014-01-21 | $20.75 | $21.05 | 0 |
| 2014-01-17 | $20.75 | $21.05 | 0 |
| 2014-01-16 | $20.75 | $21.05 | 100 |
| 2014-01-15 | $21.24 | $21.54 | 0 |
| 2014-01-14 | $21.24 | $21.54 | 0 |
| 2014-01-13 | $21.24 | $21.54 | 1,100 |
| 2014-01-10 | $21.16 | $21.46 | 0 |
| 2014-01-09 | $21.16 | $21.46 | 0 |
| 2014-01-08 | $21.16 | $21.46 | 0 |
| 2014-01-07 | $21.16 | $21.46 | 0 |
| 2014-01-06 | $21.16 | $21.46 | 0 |
| 2014-01-03 | $21.16 | $21.46 | 600 |
| 2014-01-02 | $20.62 | $20.91 | 0 |