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
- 1980-03-17 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 | $19.82 | $21.29 | 49,100 |
| 2014-12-30 | $20.05 | $21.54 | 65,200 |
| 2014-12-29 | $20.09 | $21.58 | 39,300 |
| 2014-12-26 | $20.10 | $21.60 | 36,300 |
| 2014-12-24 | $20.09 | $21.58 | 30,400 |
| 2014-12-23 | $20.09 | $21.58 | 48,500 |
| 2014-12-22 | $19.93 | $21.41 | 41,000 |
| 2014-12-19 | $19.99 | $21.48 | 80,200 |
| 2014-12-18 | $19.92 | $21.40 | 102,900 |
| 2014-12-17 | $19.86 | $21.34 | 79,200 |
| 2014-12-16 | $19.24 | $20.67 | 97,000 |
| 2014-12-15 | $18.84 | $20.24 | 49,900 |
| 2014-12-12 | $18.58 | $19.96 | 62,600 |
| 2014-12-11 | $18.96 | $20.37 | 87,300 |
| 2014-12-10 | $18.92 | $20.33 | 35,000 |
| 2014-12-09 | $19.25 | $20.68 | 42,500 |
| 2014-12-08 | $18.77 | $20.17 | 29,300 |
| 2014-12-05 | $18.88 | $20.28 | 47,900 |
| 2014-12-04 | $18.60 | $19.98 | 112,100 |
| 2014-12-03 | $19.07 | $20.49 | 52,200 |
| 2014-12-02 | $19.06 | $20.48 | 81,800 |
| 2014-12-01 | $19.10 | $20.52 | 36,200 |
| 2014-11-28 | $19.43 | $20.88 | 32,700 |
| 2014-11-26 | $19.66 | $21.12 | 44,200 |
| 2014-11-25 | $19.66 | $21.12 | 42,200 |
| 2014-11-24 | $19.73 | $21.20 | 30,800 |
| 2014-11-21 | $19.56 | $21.02 | 41,200 |
| 2014-11-20 | $19.45 | $20.90 | 25,300 |
| 2014-11-19 | $19.13 | $20.55 | 50,500 |
| 2014-11-18 | $19.47 | $20.92 | 47,100 |
| 2014-11-17 | $19.42 | $20.87 | 26,400 |
| 2014-11-14 | $19.38 | $20.82 | 29,500 |
| 2014-11-13 | $19.37 | $20.81 | 13,000 |
| 2014-11-12 | $19.61 | $21.07 | 39,900 |
| 2014-11-11 | $19.76 | $21.23 | 42,200 |
| 2014-11-10 | $20.10 | $21.60 | 32,900 |
| 2014-11-07 | $19.78 | $21.25 | 78,000 |
| 2014-11-06 | $20.04 | $21.53 | 23,000 |
| 2014-11-05 | $19.95 | $21.43 | 36,400 |
| 2014-11-04 | $20.03 | $21.52 | 51,000 |
| 2014-11-03 | $20.00 | $21.49 | 87,900 |
| 2014-10-31 | $19.95 | $21.43 | 60,700 |
| 2014-10-30 | $19.64 | $21.10 | 61,100 |
| 2014-10-29 | $19.38 | $20.82 | 38,700 |
| 2014-10-28 | $19.14 | $20.56 | 71,900 |
| 2014-10-27 | $18.81 | $20.21 | 36,400 |
| 2014-10-24 | $19.27 | $20.70 | 92,700 |
| 2014-10-23 | $19.24 | $20.67 | 80,200 |
| 2014-10-22 | $19.31 | $20.75 | 51,100 |
| 2014-10-21 | $19.44 | $20.89 | 31,400 |
| 2014-10-20 | $19.03 | $20.45 | 53,800 |
| 2014-10-17 | $18.70 | $20.09 | 100,900 |
| 2014-10-16 | $18.66 | $20.05 | 113,500 |
| 2014-10-15 | $18.47 | $19.84 | 97,300 |
| 2014-10-14 | $18.53 | $19.91 | 84,500 |
| 2014-10-13 | $18.48 | $19.86 | 63,500 |
| 2014-10-10 | $18.16 | $19.51 | 72,200 |
| 2014-10-09 | $18.14 | $19.49 | 67,400 |
| 2014-10-08 | $18.26 | $19.62 | 66,000 |
| 2014-10-07 | $18.07 | $19.41 | 29,300 |
| 2014-10-06 | $18.28 | $19.64 | 34,800 |
| 2014-10-03 | $18.72 | $20.11 | 66,300 |
| 2014-10-02 | $18.56 | $19.94 | 38,500 |
| 2014-10-01 | $18.17 | $19.52 | 57,800 |
| 2014-09-30 | $18.40 | $19.77 | 63,900 |
| 2014-09-29 | $18.69 | $20.08 | 47,800 |
| 2014-09-26 | $18.73 | $20.12 | 92,800 |
| 2014-09-25 | $18.60 | $19.98 | 60,300 |
| 2014-09-24 | $19.00 | $20.41 | 57,400 |
| 2014-09-23 | $18.75 | $20.15 | 46,300 |
| 2014-09-22 | $18.94 | $20.35 | 70,700 |
| 2014-09-19 | $19.05 | $20.47 | 100,600 |
| 2014-09-18 | $19.51 | $20.96 | 23,700 |
| 2014-09-17 | $19.46 | $20.91 | 29,200 |
| 2014-09-16 | $19.53 | $20.98 | 44,100 |
| 2014-09-15 | $19.52 | $20.97 | 27,400 |
| 2014-09-12 | $19.72 | $21.19 | 46,300 |
| 2014-09-11 | $19.86 | $21.34 | 53,400 |
| 2014-09-10 | $19.79 | $21.26 | 26,000 |
| 2014-09-09 | $20.01 | $21.50 | 56,600 |
| 2014-09-08 | $19.99 | $21.48 | 189,500 |
| 2014-09-05 | $19.58 | $21.04 | 23,800 |
| 2014-09-04 | $19.86 | $21.34 | 43,000 |
| 2014-09-03 | $19.91 | $21.39 | 138,500 |
| 2014-09-02 | $19.73 | $21.20 | 38,100 |
| 2014-08-29 | $19.60 | $21.06 | 67,400 |
| 2014-08-28 | $19.34 | $20.78 | 143,100 |
| 2014-08-27 | $19.93 | $21.41 | 25,700 |
| 2014-08-26 | $20.11 | $21.61 | 40,700 |
| 2014-08-25 | $20.09 | $21.58 | 62,300 |
| 2014-08-22 | $20.13 | $21.63 | 27,700 |
| 2014-08-21 | $20.11 | $21.61 | 26,500 |
| 2014-08-20 | $20.00 | $21.49 | 19,700 |
| 2014-08-19 | $20.25 | $21.76 | 33,400 |
| 2014-08-18 | $20.23 | $21.74 | 30,800 |
| 2014-08-15 | $19.84 | $21.32 | 45,000 |
| 2014-08-14 | $20.18 | $21.68 | 14,500 |
| 2014-08-13 | $20.12 | $21.62 | 21,100 |
| 2014-08-12 | $20.12 | $21.62 | 45,200 |
| 2014-08-11 | $20.25 | $21.76 | 21,000 |
| 2014-08-08 | $19.80 | $21.27 | 65,500 |
| 2014-08-07 | $19.75 | $21.22 | 28,300 |
| 2014-08-06 | $19.74 | $21.21 | 123,100 |
| 2014-08-05 | $19.70 | $21.17 | 40,600 |
| 2014-08-04 | $19.79 | $21.26 | 53,400 |
| 2014-08-01 | $19.71 | $21.18 | 52,000 |
| 2014-07-31 | $19.85 | $21.33 | 108,100 |
| 2014-07-30 | $20.08 | $21.57 | 50,100 |
| 2014-07-29 | $20.02 | $21.51 | 58,400 |
| 2014-07-28 | $19.91 | $21.39 | 109,800 |
| 2014-07-25 | $19.49 | $20.94 | 74,000 |
| 2014-07-24 | $19.94 | $21.42 | 82,700 |
| 2014-07-23 | $19.80 | $21.27 | 40,700 |
| 2014-07-22 | $19.73 | $21.20 | 49,800 |
| 2014-07-21 | $19.55 | $21.00 | 25,400 |
| 2014-07-18 | $19.59 | $21.05 | 51,300 |
| 2014-07-17 | $19.24 | $20.67 | 63,300 |
| 2014-07-16 | $19.51 | $20.96 | 52,300 |
| 2014-07-15 | $19.52 | $20.97 | 44,700 |
| 2014-07-14 | $19.73 | $21.20 | 42,400 |
| 2014-07-11 | $19.57 | $21.03 | 32,200 |
| 2014-07-10 | $19.57 | $21.03 | 69,400 |
| 2014-07-09 | $20.05 | $21.54 | 67,500 |
| 2014-07-08 | $20.00 | $21.49 | 59,500 |
| 2014-07-07 | $20.40 | $21.92 | 58,100 |
| 2014-07-03 | $20.60 | $22.13 | 53,400 |
| 2014-07-02 | $20.65 | $22.19 | 38,900 |
| 2014-07-01 | $20.75 | $22.29 | 125,400 |
| 2014-06-30 | $20.79 | $22.34 | 122,000 |
| 2014-06-27 | $21.00 | $22.56 | 422,900 |
| 2014-06-26 | $19.77 | $21.24 | 60,700 |
| 2014-06-25 | $19.99 | $21.48 | 57,500 |
| 2014-06-24 | $19.78 | $21.25 | 76,800 |
| 2014-06-23 | $20.08 | $21.57 | 93,600 |
| 2014-06-20 | $20.26 | $21.77 | 112,400 |
| 2014-06-19 | $20.22 | $21.72 | 44,500 |
| 2014-06-18 | $20.09 | $21.58 | 34,200 |
| 2014-06-17 | $19.82 | $21.29 | 44,600 |
| 2014-06-16 | $19.43 | $20.88 | 51,600 |
| 2014-06-13 | $19.47 | $20.92 | 41,600 |
| 2014-06-12 | $19.47 | $20.92 | 65,400 |
| 2014-06-11 | $19.46 | $20.91 | 75,300 |
| 2014-06-10 | $19.97 | $21.46 | 72,900 |
| 2014-06-09 | $19.92 | $21.40 | 55,600 |
| 2014-06-06 | $19.83 | $21.31 | 96,100 |
| 2014-06-05 | $19.47 | $20.92 | 57,400 |
| 2014-06-04 | $18.96 | $20.37 | 47,300 |
| 2014-06-03 | $18.89 | $20.30 | 80,100 |
| 2014-06-02 | $18.92 | $20.33 | 94,000 |
| 2014-05-30 | $19.08 | $20.50 | 82,800 |
| 2014-05-29 | $19.34 | $20.78 | 41,600 |
| 2014-05-28 | $19.66 | $21.12 | 78,900 |
| 2014-05-27 | $19.65 | $21.11 | 110,400 |
| 2014-05-23 | $19.23 | $20.66 | 70,000 |
| 2014-05-22 | $18.85 | $20.25 | 36,700 |
| 2014-05-21 | $18.84 | $20.24 | 71,900 |
| 2014-05-20 | $19.01 | $20.42 | 118,000 |
| 2014-05-19 | $19.23 | $20.66 | 65,100 |
| 2014-05-16 | $18.93 | $20.34 | 113,000 |
| 2014-05-15 | $18.81 | $20.21 | 134,600 |
| 2014-05-14 | $19.09 | $20.51 | 143,300 |
| 2014-05-13 | $19.22 | $20.65 | 368,500 |
| 2014-05-12 | $20.37 | $21.89 | 127,700 |
| 2014-05-09 | $19.98 | $21.47 | 156,700 |
| 2014-05-08 | $19.95 | $21.43 | 124,100 |
| 2014-05-07 | $20.14 | $21.64 | 72,100 |
| 2014-05-06 | $20.21 | $21.71 | 84,500 |
| 2014-05-05 | $20.85 | $22.40 | 79,200 |
| 2014-05-02 | $21.13 | $22.70 | 102,600 |
| 2014-05-01 | $21.04 | $22.61 | 155,400 |
| 2014-04-30 | $21.01 | $22.57 | 84,500 |
| 2014-04-29 | $21.09 | $22.66 | 188,100 |
| 2014-04-28 | $20.81 | $22.36 | 278,800 |
| 2014-04-25 | $21.63 | $23.24 | 186,100 |
| 2014-04-24 | $21.78 | $23.40 | 124,000 |
| 2014-04-23 | $21.20 | $22.78 | 87,400 |
| 2014-04-22 | $20.81 | $22.36 | 65,700 |
| 2014-04-21 | $20.67 | $22.21 | 72,800 |
| 2014-04-17 | $20.37 | $21.89 | 121,000 |
| 2014-04-16 | $20.43 | $21.95 | 97,800 |
| 2014-04-15 | $20.17 | $21.67 | 137,500 |
| 2014-04-14 | $20.17 | $21.67 | 102,500 |
| 2014-04-11 | $20.12 | $21.62 | 111,400 |
| 2014-04-10 | $20.51 | $22.04 | 104,400 |
| 2014-04-09 | $20.92 | $22.48 | 120,300 |
| 2014-04-08 | $20.37 | $21.89 | 105,200 |
| 2014-04-07 | $20.34 | $21.85 | 150,500 |
| 2014-04-04 | $21.20 | $22.78 | 112,700 |
| 2014-04-03 | $21.93 | $23.56 | 116,500 |
| 2014-04-02 | $21.71 | $23.33 | 135,200 |
| 2014-04-01 | $21.69 | $23.30 | 167,800 |
| 2014-03-31 | $22.18 | $23.83 | 129,100 |
| 2014-03-28 | $21.56 | $23.16 | 191,100 |
| 2014-03-27 | $22.10 | $23.74 | 255,900 |
| 2014-03-26 | $22.20 | $23.85 | 174,600 |
| 2014-03-25 | $21.85 | $23.48 | 143,900 |
| 2014-03-24 | $21.24 | $22.82 | 519,100 |
| 2014-03-21 | $21.56 | $23.16 | 154,800 |
| 2014-03-20 | $21.26 | $22.84 | 125,600 |
| 2014-03-19 | $20.42 | $21.94 | 73,600 |
| 2014-03-18 | $20.25 | $21.76 | 134,700 |
| 2014-03-17 | $20.22 | $21.72 | 85,900 |
| 2014-03-14 | $20.15 | $21.65 | 88,900 |
| 2014-03-13 | $20.47 | $21.99 | 108,800 |
| 2014-03-12 | $20.37 | $21.89 | 169,900 |
| 2014-03-11 | $20.46 | $21.98 | 69,200 |
| 2014-03-10 | $20.08 | $21.57 | 152,300 |
| 2014-03-07 | $20.35 | $21.86 | 84,800 |
| 2014-03-06 | $20.31 | $21.82 | 162,700 |
| 2014-03-05 | $20.67 | $22.21 | 150,000 |
| 2014-03-04 | $19.92 | $21.40 | 185,100 |
| 2014-03-03 | $19.61 | $21.07 | 75,700 |
| 2014-02-28 | $19.61 | $21.07 | 97,000 |
| 2014-02-27 | $19.71 | $21.18 | 41,200 |
| 2014-02-26 | $19.62 | $21.08 | 73,800 |
| 2014-02-25 | $19.69 | $21.16 | 27,000 |
| 2014-02-24 | $20.03 | $21.52 | 57,300 |
| 2014-02-21 | $19.98 | $21.47 | 63,800 |
| 2014-02-20 | $19.92 | $21.40 | 99,300 |
| 2014-02-19 | $19.67 | $21.13 | 89,600 |
| 2014-02-18 | $20.37 | $21.89 | 93,800 |
| 2014-02-14 | $20.22 | $21.72 | 45,300 |
| 2014-02-13 | $20.12 | $21.62 | 104,800 |
| 2014-02-12 | $19.75 | $21.22 | 50,100 |
| 2014-02-11 | $19.71 | $21.18 | 50,900 |
| 2014-02-10 | $19.30 | $20.74 | 53,800 |
| 2014-02-07 | $19.44 | $20.89 | 99,300 |
| 2014-02-06 | $18.46 | $19.83 | 83,900 |
| 2014-02-05 | $18.15 | $19.50 | 149,700 |
| 2014-02-04 | $17.64 | $18.95 | 76,500 |
| 2014-02-03 | $17.75 | $19.07 | 124,600 |
| 2014-01-31 | $18.33 | $19.69 | 67,800 |
| 2014-01-30 | $18.72 | $20.11 | 52,200 |
| 2014-01-29 | $18.41 | $19.78 | 52,400 |
| 2014-01-28 | $18.72 | $20.11 | 62,900 |
| 2014-01-27 | $18.73 | $20.12 | 87,200 |
| 2014-01-24 | $18.89 | $20.30 | 71,000 |
| 2014-01-23 | $19.32 | $20.76 | 36,800 |
| 2014-01-22 | $19.63 | $21.09 | 33,200 |
| 2014-01-21 | $19.78 | $21.25 | 81,200 |
| 2014-01-17 | $19.87 | $21.35 | 86,900 |
| 2014-01-16 | $19.60 | $21.06 | 75,700 |
| 2014-01-15 | $19.48 | $20.93 | 97,900 |
| 2014-01-14 | $19.00 | $20.41 | 42,700 |
| 2014-01-13 | $18.99 | $20.40 | 66,500 |
| 2014-01-10 | $19.31 | $20.75 | 88,500 |
| 2014-01-09 | $19.52 | $20.97 | 89,200 |
| 2014-01-08 | $19.80 | $21.27 | 72,100 |
| 2014-01-07 | $19.91 | $21.39 | 110,100 |
| 2014-01-06 | $19.90 | $21.38 | 120,600 |
| 2014-01-03 | $19.87 | $21.35 | 140,200 |
| 2014-01-02 | $19.87 | $21.35 | 159,600 |