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
- 2006-08-23 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 | $16.95 | $18.01 | 300 |
| 2014-12-30 | $17.95 | $19.07 | 200 |
| 2014-12-29 | $17.55 | $18.65 | 0 |
| 2014-12-26 | $17.55 | $18.65 | 0 |
| 2014-12-24 | $17.55 | $18.65 | 0 |
| 2014-12-23 | $17.55 | $18.65 | 2,700 |
| 2014-12-22 | $18.20 | $19.34 | 50,700 |
| 2014-12-19 | $17.60 | $18.70 | 80,300 |
| 2014-12-18 | $17.90 | $19.02 | 477,600 |
| 2014-12-17 | $16.75 | $17.80 | 88,900 |
| 2014-12-16 | $15.98 | $16.98 | 361,300 |
| 2014-12-15 | $16.60 | $17.64 | 100 |
| 2014-12-12 | $16.90 | $17.96 | 900 |
| 2014-12-11 | $16.96 | $18.02 | 700 |
| 2014-12-10 | $17.00 | $18.06 | 800 |
| 2014-12-09 | $17.00 | $18.06 | 241,000 |
| 2014-12-08 | $17.14 | $18.21 | 240,000 |
| 2014-12-05 | $18.21 | $19.35 | 41,500 |
| 2014-12-04 | $18.20 | $19.34 | 900 |
| 2014-12-03 | $18.74 | $19.91 | 212,900 |
| 2014-12-02 | $19.40 | $20.61 | 63,100 |
| 2014-12-01 | $19.54 | $20.76 | 4,500 |
| 2014-11-28 | $18.82 | $20.00 | 1,000 |
| 2014-11-26 | $21.81 | $23.17 | 80,800 |
| 2014-11-25 | $22.04 | $23.42 | 400 |
| 2014-11-24 | $22.61 | $24.02 | 181,200 |
| 2014-11-21 | $22.49 | $23.90 | 103,500 |
| 2014-11-20 | $22.21 | $23.60 | 69,400 |
| 2014-11-19 | $21.65 | $23.00 | 1,400 |
| 2014-11-18 | $21.72 | $23.08 | 251,700 |
| 2014-11-17 | $21.68 | $23.04 | 0 |
| 2014-11-14 | $21.68 | $23.04 | 0 |
| 2014-11-13 | $21.68 | $22.75 | 300 |
| 2014-11-12 | $21.88 | $22.96 | 500 |
| 2014-11-11 | $22.11 | $23.21 | 1,100 |
| 2014-11-10 | $22.80 | $23.93 | 285,900 |
| 2014-11-07 | $21.87 | $22.95 | 0 |
| 2014-11-06 | $21.87 | $22.95 | 45,300 |
| 2014-11-05 | $21.55 | $22.62 | 0 |
| 2014-11-04 | $21.55 | $22.62 | 48,500 |
| 2014-11-03 | $22.20 | $23.30 | 50,400 |
| 2014-10-31 | $22.79 | $23.92 | 58,200 |
| 2014-10-30 | $22.60 | $23.72 | 111,500 |
| 2014-10-29 | $23.19 | $24.34 | 45,200 |
| 2014-10-28 | $23.15 | $24.30 | 87,000 |
| 2014-10-27 | $23.70 | $24.87 | 0 |
| 2014-10-24 | $23.70 | $24.87 | 80,800 |
| 2014-10-23 | $23.26 | $24.41 | 0 |
| 2014-10-22 | $23.26 | $24.41 | 700 |
| 2014-10-21 | $23.76 | $24.94 | 2,100 |
| 2014-10-20 | $22.39 | $23.50 | 164,300 |
| 2014-10-17 | $22.41 | $23.52 | 0 |
| 2014-10-16 | $22.41 | $23.52 | 160,200 |
| 2014-10-15 | $24.25 | $25.45 | 0 |
| 2014-10-14 | $24.25 | $25.45 | 129,900 |
| 2014-10-13 | $24.54 | $25.76 | 1,500 |
| 2014-10-10 | $24.54 | $25.76 | 119,500 |
| 2014-10-09 | $25.00 | $26.24 | 0 |
| 2014-10-08 | $25.00 | $26.24 | 2,800 |
| 2014-10-07 | $25.39 | $26.65 | 900 |
| 2014-10-06 | $25.56 | $26.83 | 400 |
| 2014-10-03 | $25.72 | $26.99 | 105,700 |
| 2014-10-02 | $26.40 | $27.71 | 77,200 |
| 2014-10-01 | $27.07 | $28.41 | 300 |
| 2014-09-30 | $27.29 | $28.64 | 95,200 |
| 2014-09-29 | $26.90 | $28.23 | 160,300 |
| 2014-09-26 | $26.85 | $28.18 | 600 |
| 2014-09-25 | $26.61 | $27.93 | 78,400 |
| 2014-09-24 | $27.76 | $29.14 | 0 |
| 2014-09-23 | $27.76 | $29.14 | 47,300 |
| 2014-09-22 | $27.96 | $29.35 | 154,400 |
| 2014-09-19 | $28.50 | $29.91 | 57,100 |
| 2014-09-18 | $27.83 | $29.21 | 0 |
| 2014-09-17 | $27.83 | $29.21 | 600 |
| 2014-09-16 | $28.06 | $29.45 | 800 |
| 2014-09-15 | $27.21 | $28.56 | 600 |
| 2014-09-12 | $27.61 | $28.98 | 4,600 |
| 2014-09-11 | $27.83 | $29.21 | 0 |
| 2014-09-10 | $27.83 | $29.21 | 0 |
| 2014-09-09 | $27.83 | $29.21 | 100 |
| 2014-09-08 | $28.46 | $29.87 | 500 |
| 2014-09-05 | $28.81 | $30.24 | 1,200 |
| 2014-09-04 | $28.77 | $30.20 | 300 |
| 2014-09-03 | $29.21 | $30.66 | 1,300 |
| 2014-09-02 | $28.83 | $30.26 | 108,500 |
| 2014-08-29 | $28.50 | $29.91 | 1,300 |
| 2014-08-28 | $28.20 | $29.60 | 700 |
| 2014-08-27 | $28.78 | $30.21 | 400 |
| 2014-08-26 | $28.35 | $29.75 | 30,100 |
| 2014-08-25 | $28.30 | $29.70 | 500 |
| 2014-08-22 | $28.22 | $29.62 | 4,000 |
| 2014-08-21 | $28.32 | $29.72 | 2,059,700 |
| 2014-08-20 | $27.65 | $29.02 | 0 |
| 2014-08-19 | $27.65 | $29.02 | 0 |
| 2014-08-18 | $27.65 | $29.02 | 700 |
| 2014-08-15 | $28.30 | $29.70 | 500 |
| 2014-08-14 | $28.27 | $29.67 | 5,400 |
| 2014-08-13 | $28.56 | $29.67 | 1,900 |
| 2014-08-12 | $28.40 | $29.50 | 1,200 |
| 2014-08-11 | $28.83 | $29.95 | 5,300 |
| 2014-08-08 | $28.53 | $29.64 | 202,000 |
| 2014-08-07 | $28.37 | $29.47 | 2,900 |
| 2014-08-06 | $28.92 | $30.04 | 400 |
| 2014-08-05 | $29.00 | $30.13 | 4,000 |
| 2014-08-04 | $29.00 | $30.13 | 41,000 |
| 2014-08-01 | $28.60 | $29.71 | 200 |
| 2014-07-31 | $28.73 | $29.85 | 35,500 |
| 2014-07-30 | $29.01 | $30.14 | 400 |
| 2014-07-29 | $29.16 | $30.29 | 1,600 |
| 2014-07-28 | $29.60 | $30.75 | 0 |
| 2014-07-25 | $29.60 | $30.75 | 2,600 |
| 2014-07-24 | $30.15 | $31.32 | 38,700 |
| 2014-07-23 | $30.70 | $31.89 | 200 |
| 2014-07-22 | $30.80 | $32.00 | 800 |
| 2014-07-21 | $30.02 | $31.19 | 1,500 |
| 2014-07-18 | $30.57 | $31.76 | 300 |
| 2014-07-17 | $30.39 | $31.57 | 2,300 |
| 2014-07-16 | $30.65 | $31.84 | 200 |
| 2014-07-15 | $30.06 | $31.23 | 156,400 |
| 2014-07-14 | $30.43 | $31.61 | 1,400 |
| 2014-07-11 | $29.99 | $31.15 | 40,300 |
| 2014-07-10 | $30.13 | $31.30 | 400 |
| 2014-07-09 | $30.16 | $31.33 | 4,000 |
| 2014-07-08 | $30.30 | $31.48 | 300 |
| 2014-07-07 | $30.31 | $31.49 | 600 |
| 2014-07-03 | $30.73 | $31.92 | 400 |
| 2014-07-02 | $30.82 | $32.02 | 10,000 |
| 2014-07-01 | $30.94 | $32.14 | 311,600 |
| 2014-06-30 | $30.76 | $31.95 | 700 |
| 2014-06-27 | $31.06 | $32.27 | 116,200 |
| 2014-06-26 | $30.60 | $31.79 | 100,200 |
| 2014-06-25 | $31.14 | $32.35 | 179,900 |
| 2014-06-24 | $31.94 | $33.18 | 20,900 |
| 2014-06-23 | $31.94 | $33.18 | 90,500 |
| 2014-06-20 | $31.87 | $33.11 | 40,600 |
| 2014-06-19 | $31.57 | $32.80 | 800 |
| 2014-06-18 | $31.45 | $32.67 | 60,400 |
| 2014-06-17 | $31.32 | $32.54 | 1,700 |
| 2014-06-16 | $31.50 | $32.72 | 600 |
| 2014-06-13 | $31.85 | $33.09 | 39,100 |
| 2014-06-12 | $30.72 | $31.91 | 61,200 |
| 2014-06-11 | $30.65 | $31.84 | 700 |
| 2014-06-10 | $30.78 | $31.97 | 6,800 |
| 2014-06-09 | $30.92 | $32.12 | 0 |
| 2014-06-06 | $30.92 | $32.12 | 600 |
| 2014-06-05 | $30.79 | $31.99 | 501,200 |
| 2014-06-04 | $29.85 | $31.01 | 4,700 |
| 2014-06-03 | $30.20 | $31.37 | 1,500 |
| 2014-06-02 | $30.51 | $31.69 | 0 |
| 2014-05-30 | $30.51 | $31.69 | 1,000 |
| 2014-05-29 | $30.79 | $31.99 | 700 |
| 2014-05-28 | $30.37 | $31.55 | 1,900 |
| 2014-05-27 | $30.84 | $32.04 | 500 |
| 2014-05-23 | $29.85 | $31.01 | 1,600 |
| 2014-05-22 | $30.36 | $31.54 | 0 |
| 2014-05-21 | $30.36 | $31.54 | 1,200 |
| 2014-05-20 | $30.23 | $31.40 | 400 |
| 2014-05-19 | $29.90 | $31.06 | 1,200 |
| 2014-05-16 | $30.30 | $31.48 | 2,300 |
| 2014-05-15 | $30.36 | $31.54 | 725,200 |
| 2014-05-14 | $31.63 | $31.63 | 400 |
| 2014-05-13 | $30.75 | $30.75 | 1,400 |
| 2014-05-12 | $31.25 | $31.25 | 500 |
| 2014-05-09 | $31.39 | $31.39 | 1,500 |
| 2014-05-08 | $31.60 | $31.60 | 900 |
| 2014-05-07 | $31.56 | $31.56 | 1,900 |
| 2014-05-06 | $30.17 | $30.17 | 0 |
| 2014-05-05 | $30.17 | $30.17 | 700 |
| 2014-05-02 | $30.65 | $30.65 | 0 |
| 2014-05-01 | $30.65 | $30.65 | 300 |
| 2014-04-30 | $30.30 | $30.30 | 83,600 |
| 2014-04-29 | $30.34 | $30.34 | 28,300 |
| 2014-04-28 | $29.05 | $29.05 | 800 |
| 2014-04-25 | $28.32 | $28.32 | 100 |
| 2014-04-24 | $28.70 | $28.70 | 0 |
| 2014-04-23 | $28.70 | $28.70 | 300 |
| 2014-04-22 | $28.53 | $28.53 | 3,100 |
| 2014-04-21 | $29.35 | $29.35 | 0 |
| 2014-04-17 | $29.35 | $29.35 | 3,100 |
| 2014-04-16 | $29.25 | $29.25 | 1,200 |
| 2014-04-15 | $29.00 | $29.00 | 144,600 |
| 2014-04-14 | $27.95 | $27.95 | 2,800 |
| 2014-04-11 | $28.02 | $28.02 | 600 |
| 2014-04-10 | $27.55 | $27.55 | 300 |
| 2014-04-09 | $27.80 | $27.80 | 0 |
| 2014-04-08 | $27.80 | $27.80 | 400 |
| 2014-04-07 | $27.86 | $27.86 | 700 |
| 2014-04-04 | $27.64 | $27.64 | 3,400 |
| 2014-04-03 | $28.15 | $28.15 | 66,300 |
| 2014-04-02 | $28.04 | $28.04 | 60,000 |
| 2014-04-01 | $28.24 | $28.24 | 1,000 |
| 2014-03-31 | $28.39 | $28.39 | 33,700 |
| 2014-03-28 | $27.80 | $27.80 | 53,300 |
| 2014-03-27 | $28.28 | $28.28 | 58,500 |
| 2014-03-26 | $27.50 | $27.50 | 4,100 |
| 2014-03-25 | $27.85 | $27.85 | 1,400 |
| 2014-03-24 | $27.55 | $27.55 | 100 |
| 2014-03-21 | $27.26 | $27.26 | 3,600 |
| 2014-03-20 | $27.29 | $27.29 | 700 |
| 2014-03-19 | $27.30 | $27.30 | 1,100 |
| 2014-03-18 | $27.81 | $27.81 | 4,100 |
| 2014-03-17 | $28.03 | $28.03 | 2,000 |
| 2014-03-14 | $27.70 | $27.70 | 0 |
| 2014-03-13 | $27.70 | $27.70 | 900 |
| 2014-03-12 | $27.28 | $27.28 | 10,900 |
| 2014-03-11 | $26.82 | $26.82 | 200 |
| 2014-03-10 | $27.24 | $27.24 | 1,400 |
| 2014-03-07 | $27.14 | $27.14 | 4,100 |
| 2014-03-06 | $27.41 | $27.41 | 2,900 |
| 2014-03-05 | $27.10 | $27.10 | 1,900 |
| 2014-03-04 | $27.22 | $27.22 | 3,500 |
| 2014-03-03 | $27.09 | $27.09 | 5,900 |
| 2014-02-28 | $26.56 | $26.56 | 1,900 |
| 2014-02-27 | $25.85 | $25.85 | 600 |
| 2014-02-26 | $26.51 | $26.51 | 1,300 |
| 2014-02-25 | $26.00 | $26.00 | 62,000 |
| 2014-02-24 | $26.69 | $26.69 | 700 |
| 2014-02-21 | $26.48 | $26.48 | 0 |
| 2014-02-20 | $26.48 | $26.48 | 4,300 |
| 2014-02-19 | $26.70 | $26.70 | 5,700 |
| 2014-02-18 | $26.02 | $26.02 | 200 |
| 2014-02-14 | $26.06 | $26.06 | 3,300 |
| 2014-02-13 | $25.94 | $25.94 | 6,300 |
| 2014-02-12 | $25.61 | $25.61 | 6,500 |
| 2014-02-11 | $25.68 | $25.68 | 8,200 |
| 2014-02-10 | $25.37 | $25.37 | 2,500 |
| 2014-02-07 | $25.23 | $25.23 | 5,800 |
| 2014-02-06 | $23.55 | $23.55 | 1,100 |
| 2014-02-05 | $23.72 | $23.72 | 1,700 |
| 2014-02-04 | $23.80 | $23.80 | 11,400 |
| 2014-02-03 | $23.78 | $23.78 | 700 |
| 2014-01-31 | $23.40 | $23.40 | 4,200 |
| 2014-01-30 | $24.22 | $24.22 | 64,000 |
| 2014-01-29 | $24.70 | $24.70 | 0 |
| 2014-01-28 | $24.70 | $24.70 | 2,900 |
| 2014-01-27 | $24.40 | $24.40 | 3,900 |
| 2014-01-24 | $24.30 | $24.30 | 12,100 |
| 2014-01-23 | $25.00 | $25.00 | 1,800 |
| 2014-01-22 | $25.10 | $25.10 | 1,000 |
| 2014-01-21 | $25.09 | $25.09 | 4,300 |
| 2014-01-17 | $25.05 | $25.05 | 2,100 |
| 2014-01-16 | $25.22 | $25.22 | 3,200 |
| 2014-01-15 | $25.09 | $25.09 | 4,000 |
| 2014-01-14 | $24.82 | $24.82 | 600 |
| 2014-01-13 | $24.35 | $24.35 | 181,100 |
| 2014-01-10 | $24.50 | $24.50 | 100 |
| 2014-01-09 | $24.20 | $24.20 | 100,200 |
| 2014-01-08 | $24.04 | $24.04 | 2,800 |
| 2014-01-07 | $23.91 | $23.91 | 1,900 |
| 2014-01-06 | $23.46 | $23.46 | 6,000 |
| 2014-01-03 | $23.95 | $23.95 | 300 |
| 2014-01-02 | $23.95 | $23.95 | 5,100 |