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
- 2000-12-08 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 | $20.18 | $29.41 | 58,800 |
| 2014-12-30 | $20.36 | $29.67 | 34,800 |
| 2014-12-29 | $20.58 | $29.99 | 93,300 |
| 2014-12-26 | $20.60 | $30.03 | 73,200 |
| 2014-12-24 | $20.62 | $30.06 | 43,500 |
| 2014-12-23 | $20.58 | $29.99 | 119,400 |
| 2014-12-22 | $20.77 | $30.28 | 76,800 |
| 2014-12-19 | $21.24 | $30.96 | 79,800 |
| 2014-12-18 | $20.53 | $29.92 | 91,800 |
| 2014-12-17 | $20.00 | $29.15 | 115,800 |
| 2014-12-16 | $19.24 | $28.04 | 123,300 |
| 2014-12-15 | $19.32 | $28.15 | 87,900 |
| 2014-12-12 | $19.90 | $29.00 | 76,500 |
| 2014-12-11 | $20.42 | $29.76 | 68,100 |
| 2014-12-10 | $20.68 | $30.14 | 80,700 |
| 2014-12-09 | $21.02 | $30.64 | 240,000 |
| 2014-12-08 | $21.24 | $30.96 | 26,100 |
| 2014-12-05 | $21.63 | $31.52 | 29,100 |
| 2014-12-04 | $21.70 | $31.63 | 45,300 |
| 2014-12-03 | $21.77 | $31.72 | 34,500 |
| 2014-12-02 | $21.39 | $31.18 | 29,700 |
| 2014-12-01 | $21.63 | $31.52 | 35,100 |
| 2014-11-28 | $21.16 | $30.83 | 15,300 |
| 2014-11-26 | $22.34 | $32.55 | 25,800 |
| 2014-11-25 | $22.25 | $32.43 | 46,500 |
| 2014-11-24 | $22.68 | $33.05 | 33,300 |
| 2014-11-21 | $22.72 | $33.11 | 27,300 |
| 2014-11-20 | $23.01 | $33.53 | 24,000 |
| 2014-11-19 | $23.21 | $33.82 | 16,500 |
| 2014-11-18 | $23.40 | $34.10 | 29,100 |
| 2014-11-17 | $23.05 | $33.59 | 27,000 |
| 2014-11-14 | $23.16 | $33.76 | 18,000 |
| 2014-11-13 | $22.80 | $33.23 | 26,700 |
| 2014-11-12 | $22.63 | $32.98 | 27,000 |
| 2014-11-11 | $22.66 | $33.02 | 14,100 |
| 2014-11-10 | $22.18 | $32.33 | 92,400 |
| 2014-11-07 | $21.90 | $31.92 | 126,300 |
| 2014-11-06 | $21.92 | $31.94 | 69,000 |
| 2014-11-05 | $22.72 | $33.11 | 86,700 |
| 2014-11-04 | $22.12 | $32.24 | 42,900 |
| 2014-11-03 | $22.25 | $32.42 | 111,900 |
| 2014-10-31 | $22.45 | $32.71 | 41,400 |
| 2014-10-30 | $22.36 | $32.59 | 19,500 |
| 2014-10-29 | $22.15 | $32.29 | 24,000 |
| 2014-10-28 | $22.20 | $32.35 | 43,500 |
| 2014-10-27 | $21.50 | $31.33 | 19,500 |
| 2014-10-24 | $21.65 | $31.56 | 21,300 |
| 2014-10-23 | $21.37 | $31.14 | 34,500 |
| 2014-10-22 | $21.18 | $30.87 | 45,300 |
| 2014-10-21 | $21.04 | $30.66 | 41,400 |
| 2014-10-20 | $20.50 | $29.88 | 33,000 |
| 2014-10-17 | $20.53 | $29.93 | 62,700 |
| 2014-10-16 | $19.96 | $29.08 | 80,100 |
| 2014-10-15 | $20.18 | $29.41 | 50,700 |
| 2014-10-14 | $20.68 | $30.14 | 32,700 |
| 2014-10-13 | $20.71 | $30.19 | 22,800 |
| 2014-10-10 | $20.46 | $29.82 | 24,600 |
| 2014-10-09 | $20.64 | $30.09 | 103,500 |
| 2014-10-08 | $21.32 | $31.07 | 188,100 |
| 2014-10-07 | $21.22 | $30.92 | 614,700 |
| 2014-10-06 | $21.30 | $31.05 | 36,900 |
| 2014-10-03 | $21.09 | $30.74 | 48,900 |
| 2014-10-02 | $21.59 | $31.47 | 27,900 |
| 2014-10-01 | $21.87 | $31.87 | 24,000 |
| 2014-09-30 | $21.94 | $31.97 | 12,600 |
| 2014-09-29 | $21.95 | $31.99 | 20,400 |
| 2014-09-26 | $22.20 | $32.35 | 28,200 |
| 2014-09-25 | $22.30 | $32.50 | 33,000 |
| 2014-09-24 | $22.25 | $32.42 | 18,900 |
| 2014-09-23 | $22.39 | $32.63 | 18,000 |
| 2014-09-22 | $22.76 | $33.18 | 29,700 |
| 2014-09-19 | $22.76 | $33.17 | 8,700 |
| 2014-09-18 | $22.91 | $33.39 | 16,500 |
| 2014-09-17 | $22.49 | $32.78 | 45,600 |
| 2014-09-16 | $22.67 | $33.03 | 71,100 |
| 2014-09-15 | $22.80 | $33.23 | 20,700 |
| 2014-09-12 | $22.88 | $33.35 | 38,700 |
| 2014-09-11 | $22.61 | $32.96 | 11,700 |
| 2014-09-10 | $22.71 | $33.10 | 23,400 |
| 2014-09-09 | $22.69 | $33.07 | 20,400 |
| 2014-09-08 | $22.72 | $33.11 | 15,600 |
| 2014-09-05 | $22.93 | $33.42 | 17,100 |
| 2014-09-04 | $23.16 | $33.76 | 17,400 |
| 2014-09-03 | $22.98 | $33.49 | 23,100 |
| 2014-09-02 | $22.85 | $33.30 | 26,400 |
| 2014-08-29 | $23.04 | $33.58 | 36,300 |
| 2014-08-28 | $23.19 | $33.80 | 21,900 |
| 2014-08-27 | $23.12 | $33.70 | 53,100 |
| 2014-08-26 | $22.96 | $33.46 | 34,800 |
| 2014-08-25 | $23.08 | $33.64 | 53,400 |
| 2014-08-22 | $22.90 | $33.37 | 29,100 |
| 2014-08-21 | $23.10 | $33.67 | 35,700 |
| 2014-08-20 | $23.04 | $33.58 | 25,200 |
| 2014-08-19 | $23.10 | $33.66 | 15,900 |
| 2014-08-18 | $23.03 | $33.57 | 14,100 |
| 2014-08-15 | $22.88 | $33.35 | 25,500 |
| 2014-08-14 | $22.78 | $33.19 | 12,900 |
| 2014-08-13 | $22.83 | $33.28 | 78,900 |
| 2014-08-12 | $22.51 | $32.81 | 46,500 |
| 2014-08-11 | $22.77 | $33.19 | 51,000 |
| 2014-08-08 | $22.45 | $32.71 | 31,200 |
| 2014-08-07 | $22.59 | $32.93 | 23,400 |
| 2014-08-06 | $22.98 | $33.49 | 18,000 |
| 2014-08-05 | $23.06 | $33.60 | 11,700 |
| 2014-08-04 | $22.95 | $33.45 | 18,900 |
| 2014-08-01 | $22.78 | $33.20 | 15,000 |
| 2014-07-31 | $23.10 | $33.67 | 88,500 |
| 2014-07-30 | $23.49 | $34.23 | 63,600 |
| 2014-07-29 | $23.64 | $34.45 | 24,300 |
| 2014-07-28 | $23.73 | $34.59 | 31,800 |
| 2014-07-25 | $23.78 | $34.66 | 12,000 |
| 2014-07-24 | $23.93 | $34.88 | 32,400 |
| 2014-07-23 | $23.90 | $34.83 | 19,200 |
| 2014-07-22 | $23.31 | $33.97 | 20,400 |
| 2014-07-21 | $22.96 | $33.46 | 22,800 |
| 2014-07-18 | $22.84 | $33.28 | 21,600 |
| 2014-07-17 | $22.95 | $33.45 | 15,900 |
| 2014-07-16 | $23.21 | $33.82 | 20,100 |
| 2014-07-15 | $22.85 | $33.30 | 23,700 |
| 2014-07-14 | $22.95 | $33.45 | 15,900 |
| 2014-07-11 | $22.46 | $32.73 | 74,100 |
| 2014-07-10 | $22.59 | $32.92 | 22,800 |
| 2014-07-09 | $22.88 | $33.34 | 19,200 |
| 2014-07-08 | $22.89 | $33.36 | 82,800 |
| 2014-07-07 | $23.29 | $33.95 | 27,600 |
| 2014-07-03 | $22.75 | $33.16 | 45,600 |
| 2014-07-02 | $22.66 | $33.02 | 27,000 |
| 2014-07-01 | $22.91 | $33.39 | 33,000 |
| 2014-06-30 | $22.80 | $33.23 | 64,800 |
| 2014-06-27 | $23.04 | $33.58 | 21,900 |
| 2014-06-26 | $22.94 | $33.43 | 43,500 |
| 2014-06-25 | $22.97 | $33.47 | 36,600 |
| 2014-06-24 | $23.30 | $33.96 | 42,900 |
| 2014-06-23 | $23.43 | $34.14 | 18,900 |
| 2014-06-20 | $23.31 | $33.98 | 24,600 |
| 2014-06-19 | $23.26 | $33.90 | 107,700 |
| 2014-06-18 | $23.84 | $34.74 | 29,100 |
| 2014-06-17 | $23.18 | $33.78 | 45,900 |
| 2014-06-16 | $23.61 | $34.41 | 15,300 |
| 2014-06-13 | $23.90 | $34.83 | 38,400 |
| 2014-06-12 | $24.40 | $35.57 | 11,100 |
| 2014-06-11 | $24.33 | $35.46 | 54,000 |
| 2014-06-10 | $24.65 | $35.92 | 31,500 |
| 2014-06-09 | $24.74 | $36.05 | 24,000 |
| 2014-06-06 | $24.90 | $36.29 | 32,100 |
| 2014-06-05 | $24.76 | $36.09 | 25,200 |
| 2014-06-04 | $24.20 | $35.27 | 29,400 |
| 2014-06-03 | $24.24 | $35.33 | 39,600 |
| 2014-06-02 | $24.13 | $35.16 | 20,100 |
| 2014-05-30 | $23.78 | $34.65 | 21,000 |
| 2014-05-29 | $23.95 | $34.90 | 46,800 |
| 2014-05-28 | $23.84 | $34.75 | 17,400 |
| 2014-05-27 | $23.76 | $34.62 | 66,300 |
| 2014-05-23 | $23.87 | $34.79 | 24,900 |
| 2014-05-22 | $23.98 | $34.95 | 24,000 |
| 2014-05-21 | $23.90 | $34.83 | 33,000 |
| 2014-05-20 | $23.80 | $34.69 | 64,800 |
| 2014-05-19 | $24.17 | $35.22 | 35,700 |
| 2014-05-16 | $24.10 | $35.12 | 21,600 |
| 2014-05-15 | $23.95 | $34.91 | 150,900 |
| 2014-05-14 | $24.93 | $34.63 | 136,500 |
| 2014-05-13 | $25.01 | $34.74 | 42,000 |
| 2014-05-12 | $25.12 | $34.89 | 33,000 |
| 2014-05-09 | $24.62 | $34.19 | 23,400 |
| 2014-05-08 | $24.60 | $34.16 | 33,300 |
| 2014-05-07 | $24.09 | $33.46 | 165,000 |
| 2014-05-06 | $23.69 | $32.90 | 10,800 |
| 2014-05-05 | $23.82 | $33.08 | 43,200 |
| 2014-05-02 | $23.67 | $32.87 | 51,900 |
| 2014-05-01 | $23.55 | $32.71 | 31,500 |
| 2014-04-30 | $23.60 | $32.78 | 49,500 |
| 2014-04-29 | $23.25 | $32.29 | 51,000 |
| 2014-04-28 | $22.99 | $31.92 | 176,700 |
| 2014-04-25 | $22.61 | $31.40 | 61,800 |
| 2014-04-24 | $22.52 | $31.28 | 16,200 |
| 2014-04-23 | $22.32 | $30.99 | 18,900 |
| 2014-04-22 | $22.37 | $31.07 | 425,400 |
| 2014-04-21 | $21.42 | $29.74 | 15,600 |
| 2014-04-17 | $21.42 | $29.74 | 17,400 |
| 2014-04-16 | $21.48 | $29.84 | 14,700 |
| 2014-04-15 | $21.39 | $29.71 | 30,000 |
| 2014-04-14 | $21.73 | $30.18 | 26,700 |
| 2014-04-11 | $21.89 | $30.40 | 69,600 |
| 2014-04-10 | $22.23 | $30.88 | 26,100 |
| 2014-04-09 | $22.40 | $31.11 | 17,700 |
| 2014-04-08 | $21.99 | $30.54 | 26,400 |
| 2014-04-07 | $21.83 | $30.32 | 49,200 |
| 2014-04-04 | $22.07 | $30.65 | 38,700 |
| 2014-04-03 | $22.00 | $30.56 | 354,900 |
| 2014-04-02 | $22.07 | $30.65 | 243,600 |
| 2014-04-01 | $21.97 | $30.52 | 270,000 |
| 2014-03-31 | $22.32 | $31.00 | 137,400 |
| 2014-03-28 | $22.12 | $30.72 | 25,800 |
| 2014-03-27 | $22.22 | $30.86 | 25,800 |
| 2014-03-26 | $21.99 | $30.54 | 59,100 |
| 2014-03-25 | $21.68 | $30.11 | 117,000 |
| 2014-03-24 | $21.53 | $29.90 | 1,875,900 |
| 2014-03-21 | $21.33 | $29.63 | 19,500 |
| 2014-03-20 | $21.13 | $29.35 | 30,000 |
| 2014-03-19 | $21.02 | $29.20 | 31,800 |
| 2014-03-18 | $21.49 | $29.84 | 54,900 |
| 2014-03-17 | $21.10 | $29.30 | 28,200 |
| 2014-03-14 | $20.95 | $29.10 | 58,800 |
| 2014-03-13 | $21.19 | $29.43 | 34,800 |
| 2014-03-12 | $21.26 | $29.52 | 30,300 |
| 2014-03-11 | $21.68 | $30.11 | 18,300 |
| 2014-03-10 | $21.62 | $30.03 | 35,700 |
| 2014-03-07 | $21.36 | $29.67 | 33,900 |
| 2014-03-06 | $21.53 | $29.90 | 30,900 |
| 2014-03-05 | $21.60 | $29.99 | 16,800 |
| 2014-03-04 | $21.73 | $30.18 | 24,300 |
| 2014-03-03 | $21.17 | $29.40 | 57,900 |
| 2014-02-28 | $22.10 | $30.70 | 172,500 |
| 2014-02-27 | $21.78 | $30.25 | 51,300 |
| 2014-02-26 | $21.81 | $30.29 | 83,100 |
| 2014-02-25 | $22.27 | $30.92 | 79,500 |
| 2014-02-24 | $22.31 | $30.99 | 25,200 |
| 2014-02-21 | $21.94 | $30.47 | 42,900 |
| 2014-02-20 | $22.00 | $30.55 | 56,400 |
| 2014-02-19 | $21.75 | $30.20 | 114,600 |
| 2014-02-18 | $22.05 | $30.62 | 30,600 |
| 2014-02-14 | $21.38 | $29.70 | 59,400 |
| 2014-02-13 | $21.12 | $29.33 | 34,800 |
| 2014-02-12 | $20.96 | $29.11 | 80,100 |
| 2014-02-11 | $22.44 | $31.17 | 20,100 |
| 2014-02-10 | $21.93 | $30.46 | 102,900 |
| 2014-02-07 | $21.89 | $30.40 | 49,500 |
| 2014-02-06 | $21.07 | $29.26 | 33,300 |
| 2014-02-05 | $20.54 | $28.53 | 63,600 |
| 2014-02-04 | $20.65 | $28.67 | 95,700 |
| 2014-02-03 | $20.80 | $28.89 | 77,700 |
| 2014-01-31 | $20.93 | $29.07 | 136,800 |
| 2014-01-30 | $20.82 | $28.91 | 56,400 |
| 2014-01-29 | $21.41 | $29.73 | 55,500 |
| 2014-01-28 | $21.98 | $30.52 | 101,700 |
| 2014-01-27 | $22.90 | $31.80 | 23,100 |
| 2014-01-24 | $22.94 | $31.86 | 30,000 |
| 2014-01-23 | $23.28 | $32.34 | 26,400 |
| 2014-01-22 | $23.39 | $32.49 | 38,400 |
| 2014-01-21 | $23.58 | $32.74 | 28,200 |
| 2014-01-17 | $23.52 | $32.66 | 29,700 |
| 2014-01-16 | $23.75 | $32.98 | 21,000 |
| 2014-01-15 | $23.97 | $33.29 | 20,700 |
| 2014-01-14 | $24.00 | $33.33 | 22,500 |
| 2014-01-13 | $23.65 | $32.84 | 61,800 |
| 2014-01-10 | $23.74 | $32.97 | 24,300 |
| 2014-01-09 | $23.37 | $32.46 | 13,500 |
| 2014-01-08 | $23.13 | $32.13 | 17,400 |
| 2014-01-07 | $23.40 | $32.50 | 7,800 |
| 2014-01-06 | $23.09 | $32.06 | 53,400 |
| 2014-01-03 | $23.23 | $32.26 | 39,600 |
| 2014-01-02 | $23.21 | $32.23 | 40,800 |