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
- 2009-03-26 to 2026-08-28
- 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 | $20.00 | $20.00 | 198 |
| 2014-12-30 | $16.72 | $16.72 | 262 |
| 2014-12-29 | $16.80 | $16.80 | 543 |
| 2014-12-26 | $18.72 | $18.72 | 12 |
| 2014-12-24 | $17.12 | $17.12 | 0 |
| 2014-12-23 | $17.12 | $17.12 | 50 |
| 2014-12-22 | $16.88 | $16.88 | 131 |
| 2014-12-19 | $18.80 | $18.80 | 62 |
| 2014-12-18 | $17.20 | $17.20 | 575 |
| 2014-12-17 | $19.04 | $19.04 | 12 |
| 2014-12-16 | $16.80 | $16.80 | 200 |
| 2014-12-15 | $17.28 | $17.28 | 187 |
| 2014-12-12 | $17.20 | $17.20 | 12 |
| 2014-12-11 | $17.20 | $17.20 | 200 |
| 2014-12-10 | $17.60 | $17.60 | 12 |
| 2014-12-09 | $17.60 | $17.60 | 115 |
| 2014-12-08 | $17.20 | $17.20 | 55 |
| 2014-12-05 | $16.56 | $16.56 | 187 |
| 2014-12-04 | $19.60 | $19.60 | 254 |
| 2014-12-03 | $21.60 | $21.60 | 250 |
| 2014-12-02 | $22.40 | $22.40 | 12 |
| 2014-12-01 | $22.40 | $22.40 | 237 |
| 2014-11-28 | $22.40 | $22.40 | 0 |
| 2014-11-26 | $22.40 | $22.40 | 249 |
| 2014-11-25 | $24.00 | $24.00 | 12 |
| 2014-11-24 | $22.40 | $22.40 | 0 |
| 2014-11-21 | $22.40 | $22.40 | 0 |
| 2014-11-20 | $22.40 | $22.40 | 31 |
| 2014-11-19 | $24.00 | $24.00 | 12 |
| 2014-11-18 | $22.80 | $22.80 | 137 |
| 2014-11-17 | $22.96 | $22.96 | 0 |
| 2014-11-14 | $22.96 | $22.96 | 0 |
| 2014-11-13 | $22.96 | $22.96 | 12 |
| 2014-11-12 | $23.52 | $23.52 | 187 |
| 2014-11-11 | $21.60 | $21.60 | 25 |
| 2014-11-10 | $20.00 | $20.00 | 75 |
| 2014-11-07 | $21.92 | $21.92 | 0 |
| 2014-11-06 | $21.92 | $21.92 | 107 |
| 2014-11-05 | $21.20 | $21.20 | 50 |
| 2014-11-04 | $20.00 | $20.00 | 114 |
| 2014-11-03 | $19.92 | $19.92 | 0 |
| 2014-10-31 | $19.92 | $19.92 | 0 |
| 2014-10-30 | $19.92 | $19.92 | 120 |
| 2014-10-29 | $18.32 | $18.32 | 0 |
| 2014-10-28 | $18.32 | $18.32 | 37 |
| 2014-10-27 | $18.40 | $18.40 | 0 |
| 2014-10-24 | $18.40 | $18.40 | 12 |
| 2014-10-23 | $23.52 | $23.52 | 0 |
| 2014-10-22 | $23.52 | $23.52 | 0 |
| 2014-10-21 | $23.52 | $23.52 | 0 |
| 2014-10-20 | $23.52 | $23.52 | 0 |
| 2014-10-17 | $23.52 | $23.52 | 0 |
| 2014-10-16 | $23.52 | $23.52 | 0 |
| 2014-10-15 | $23.52 | $23.52 | 0 |
| 2014-10-14 | $23.52 | $23.52 | 0 |
| 2014-10-13 | $23.52 | $23.52 | 287 |
| 2014-10-10 | $27.12 | $27.12 | 0 |
| 2014-10-09 | $27.12 | $27.12 | 0 |
| 2014-10-08 | $27.12 | $27.12 | 0 |
| 2014-10-07 | $27.12 | $27.12 | 12 |
| 2014-10-06 | $17.52 | $17.52 | 12 |
| 2014-10-03 | $27.12 | $27.12 | 0 |
| 2014-10-02 | $27.12 | $27.12 | 18 |
| 2014-10-01 | $27.36 | $27.36 | 0 |
| 2014-09-30 | $27.36 | $27.36 | 0 |
| 2014-09-29 | $27.36 | $27.36 | 0 |
| 2014-09-26 | $27.36 | $27.36 | 0 |
| 2014-09-25 | $27.36 | $27.36 | 68 |
| 2014-09-24 | $29.68 | $29.68 | 0 |
| 2014-09-23 | $29.68 | $29.68 | 0 |
| 2014-09-22 | $29.68 | $29.68 | 0 |
| 2014-09-19 | $29.68 | $29.68 | 12 |
| 2014-09-18 | $27.92 | $27.92 | 179 |
| 2014-09-17 | $29.52 | $29.52 | 99 |
| 2014-09-16 | $29.44 | $29.44 | 25 |
| 2014-09-15 | $29.60 | $29.60 | 187 |
| 2014-09-12 | $29.12 | $29.12 | 12 |
| 2014-09-11 | $28.32 | $28.32 | 0 |
| 2014-09-10 | $28.32 | $28.32 | 587 |
| 2014-09-09 | $26.40 | $26.40 | 1,112 |
| 2014-09-08 | $23.20 | $23.20 | 0 |
| 2014-09-05 | $23.20 | $23.20 | 0 |
| 2014-09-04 | $23.20 | $23.20 | 0 |
| 2014-09-03 | $23.20 | $23.20 | 0 |
| 2014-09-02 | $23.20 | $23.20 | 0 |
| 2014-08-29 | $23.20 | $23.20 | 0 |
| 2014-08-28 | $23.20 | $23.20 | 0 |
| 2014-08-27 | $23.20 | $23.20 | 250 |
| 2014-08-26 | $23.20 | $23.20 | 1,520 |
| 2014-08-25 | $23.20 | $23.20 | 256 |
| 2014-08-22 | $23.20 | $23.20 | 0 |
| 2014-08-21 | $23.20 | $23.20 | 25 |
| 2014-08-20 | $23.92 | $23.92 | 37 |
| 2014-08-19 | $24.80 | $24.80 | 173 |
| 2014-08-18 | $24.80 | $24.80 | 0 |
| 2014-08-15 | $24.80 | $24.80 | 237 |
| 2014-08-14 | $24.40 | $24.40 | 93 |
| 2014-08-13 | $24.00 | $24.00 | 81 |
| 2014-08-12 | $24.00 | $24.00 | 343 |
| 2014-08-11 | $20.24 | $20.24 | 25 |
| 2014-08-08 | $20.24 | $20.24 | 125 |
| 2014-08-07 | $20.32 | $20.32 | 37 |
| 2014-08-06 | $16.56 | $16.56 | 0 |
| 2014-08-05 | $16.56 | $16.56 | 12 |
| 2014-08-04 | $20.32 | $20.32 | 0 |
| 2014-08-01 | $20.32 | $20.32 | 0 |
| 2014-07-31 | $20.32 | $20.32 | 0 |
| 2014-07-30 | $20.32 | $20.32 | 0 |
| 2014-07-29 | $20.32 | $20.32 | 0 |
| 2014-07-28 | $20.32 | $20.32 | 137 |
| 2014-07-25 | $20.32 | $20.32 | 0 |
| 2014-07-24 | $20.32 | $20.32 | 175 |
| 2014-07-23 | $20.32 | $20.32 | 292 |
| 2014-07-22 | $23.20 | $23.20 | 25 |
| 2014-07-21 | $24.80 | $24.80 | 50 |
| 2014-07-18 | $24.32 | $24.32 | 0 |
| 2014-07-17 | $24.32 | $24.32 | 0 |
| 2014-07-16 | $24.32 | $24.32 | 78 |
| 2014-07-15 | $24.00 | $24.00 | 0 |
| 2014-07-14 | $24.00 | $24.00 | 25 |
| 2014-07-11 | $24.80 | $24.80 | 125 |
| 2014-07-10 | $24.80 | $24.80 | 125 |
| 2014-07-09 | $24.00 | $24.00 | 93 |
| 2014-07-08 | $23.20 | $23.20 | 237 |
| 2014-07-07 | $23.20 | $23.20 | 0 |
| 2014-07-03 | $23.20 | $23.20 | 99 |
| 2014-07-02 | $21.52 | $21.52 | 125 |
| 2014-07-01 | $21.92 | $21.92 | 0 |
| 2014-06-30 | $21.92 | $21.92 | 0 |
| 2014-06-27 | $21.92 | $21.92 | 149 |
| 2014-06-26 | $23.60 | $23.60 | 205 |
| 2014-06-25 | $24.00 | $24.00 | 0 |
| 2014-06-24 | $24.00 | $24.00 | 0 |
| 2014-06-23 | $24.00 | $24.00 | 0 |
| 2014-06-20 | $24.00 | $24.00 | 0 |
| 2014-06-19 | $24.00 | $24.00 | 125 |
| 2014-06-18 | $22.16 | $22.16 | 225 |
| 2014-06-17 | $22.40 | $22.40 | 199 |
| 2014-06-16 | $19.92 | $19.92 | 1,465 |
| 2014-06-13 | $24.00 | $24.00 | 83 |
| 2014-06-12 | $24.00 | $24.00 | 52 |
| 2014-06-11 | $25.84 | $25.84 | 0 |
| 2014-06-10 | $25.84 | $25.84 | 12 |
| 2014-06-09 | $24.00 | $24.00 | 1,050 |
| 2014-06-06 | $21.92 | $21.92 | 1,290 |
| 2014-06-05 | $23.92 | $23.92 | 1,009 |
| 2014-06-04 | $23.76 | $23.76 | 140 |
| 2014-06-03 | $24.32 | $24.32 | 431 |
| 2014-06-02 | $23.20 | $23.20 | 50 |
| 2014-05-30 | $23.52 | $23.52 | 760 |
| 2014-05-29 | $22.40 | $22.40 | 481 |
| 2014-05-28 | $20.64 | $20.64 | 0 |
| 2014-05-27 | $20.64 | $20.64 | 0 |
| 2014-05-23 | $20.64 | $20.64 | 25 |
| 2014-05-22 | $17.20 | $17.20 | 387 |
| 2014-05-21 | $20.80 | $20.80 | 49 |
| 2014-05-20 | $20.80 | $20.80 | 75 |
| 2014-05-19 | $20.80 | $20.80 | 0 |
| 2014-05-16 | $20.80 | $20.80 | 25 |
| 2014-05-15 | $23.76 | $23.76 | 0 |
| 2014-05-14 | $23.76 | $23.76 | 37 |
| 2014-05-13 | $23.76 | $23.76 | 37 |
| 2014-05-12 | $24.00 | $24.00 | 50 |
| 2014-05-09 | $23.04 | $23.04 | 0 |
| 2014-05-08 | $23.04 | $23.04 | 175 |
| 2014-05-07 | $23.92 | $23.92 | 0 |
| 2014-05-06 | $23.92 | $23.92 | 398 |
| 2014-05-05 | $24.00 | $24.00 | 25 |
| 2014-05-02 | $24.00 | $24.00 | 0 |
| 2014-05-01 | $24.00 | $24.00 | 685 |
| 2014-04-30 | $23.04 | $23.04 | 19 |
| 2014-04-29 | $20.08 | $20.08 | 104 |
| 2014-04-28 | $26.80 | $26.80 | 87 |
| 2014-04-25 | $24.00 | $24.00 | 223 |
| 2014-04-24 | $27.76 | $27.76 | 837 |
| 2014-04-23 | $26.00 | $26.00 | 143 |
| 2014-04-22 | $18.80 | $18.80 | 57 |
| 2014-04-21 | $18.80 | $18.80 | 81 |
| 2014-04-17 | $18.72 | $18.72 | 25 |
| 2014-04-16 | $18.72 | $18.72 | 181 |
| 2014-04-15 | $18.24 | $18.24 | 459 |
| 2014-04-14 | $23.76 | $23.76 | 453 |
| 2014-04-11 | $18.00 | $18.00 | 42 |
| 2014-04-10 | $20.00 | $20.00 | 112 |
| 2014-04-09 | $20.00 | $20.00 | 520 |
| 2014-04-08 | $21.20 | $21.20 | 62 |
| 2014-04-07 | $20.08 | $20.08 | 37 |
| 2014-04-04 | $22.48 | $22.48 | 156 |
| 2014-04-03 | $24.96 | $24.96 | 62 |
| 2014-04-02 | $25.92 | $25.92 | 58 |
| 2014-04-01 | $24.00 | $24.00 | 13 |
| 2014-03-31 | $24.00 | $24.00 | 137 |
| 2014-03-28 | $24.08 | $24.08 | 37 |
| 2014-03-27 | $24.00 | $24.00 | 137 |
| 2014-03-26 | $26.72 | $26.72 | 295 |
| 2014-03-25 | $22.80 | $22.80 | 91 |
| 2014-03-24 | $24.00 | $24.00 | 78 |
| 2014-03-21 | $24.00 | $24.00 | 15 |
| 2014-03-20 | $26.96 | $26.96 | 212 |
| 2014-03-19 | $24.80 | $24.80 | 50 |
| 2014-03-18 | $28.00 | $28.00 | 150 |
| 2014-03-17 | $27.20 | $27.20 | 65 |
| 2014-03-14 | $25.92 | $25.92 | 38 |
| 2014-03-13 | $28.40 | $28.40 | 75 |
| 2014-03-12 | $28.56 | $28.56 | 0 |
| 2014-03-11 | $28.56 | $28.56 | 175 |
| 2014-03-10 | $26.00 | $26.00 | 206 |
| 2014-03-07 | $26.00 | $26.00 | 262 |
| 2014-03-06 | $31.20 | $31.20 | 200 |
| 2014-03-05 | $31.36 | $31.36 | 106 |
| 2014-03-04 | $31.52 | $31.52 | 187 |
| 2014-03-03 | $29.60 | $29.60 | 25 |
| 2014-02-28 | $29.60 | $29.60 | 62 |
| 2014-02-27 | $31.92 | $31.92 | 787 |
| 2014-02-26 | $31.04 | $31.04 | 62 |
| 2014-02-25 | $33.92 | $33.92 | 40 |
| 2014-02-24 | $32.72 | $32.72 | 36 |
| 2014-02-21 | $34.56 | $34.56 | 1,258 |
| 2014-02-20 | $31.92 | $31.92 | 281 |
| 2014-02-19 | $30.00 | $30.00 | 746 |
| 2014-02-18 | $29.52 | $29.52 | 151 |
| 2014-02-14 | $30.00 | $30.00 | 25 |
| 2014-02-13 | $29.76 | $29.76 | 25 |
| 2014-02-12 | $30.00 | $30.00 | 25 |
| 2014-02-11 | $30.00 | $30.00 | 0 |
| 2014-02-10 | $30.00 | $30.00 | 193 |
| 2014-02-07 | $27.20 | $27.20 | 387 |
| 2014-02-06 | $24.96 | $24.96 | 62 |
| 2014-02-05 | $29.20 | $29.20 | 0 |
| 2014-02-04 | $29.20 | $29.20 | 0 |
| 2014-02-03 | $29.20 | $29.20 | 58 |
| 2014-01-31 | $29.20 | $29.20 | 425 |
| 2014-01-30 | $28.00 | $28.00 | 12 |
| 2014-01-29 | $26.08 | $26.08 | 358 |
| 2014-01-28 | $25.60 | $25.60 | 250 |
| 2014-01-27 | $24.80 | $24.80 | 126 |
| 2014-01-24 | $25.20 | $25.20 | 223 |
| 2014-01-23 | $26.96 | $26.96 | 313 |
| 2014-01-22 | $28.08 | $28.08 | 402 |
| 2014-01-21 | $28.00 | $28.00 | 844 |
| 2014-01-17 | $26.80 | $26.80 | 619 |
| 2014-01-16 | $26.00 | $26.00 | 85 |
| 2014-01-15 | $25.60 | $25.60 | 442 |
| 2014-01-14 | $26.00 | $26.00 | 87 |
| 2014-01-13 | $26.72 | $26.72 | 101 |
| 2014-01-10 | $26.48 | $26.48 | 525 |
| 2014-01-09 | $23.92 | $23.92 | 75 |
| 2014-01-08 | $23.84 | $23.84 | 98 |
| 2014-01-07 | $20.00 | $20.00 | 593 |
| 2014-01-06 | $23.92 | $23.92 | 87 |
| 2014-01-03 | $24.00 | $24.00 | 139 |
| 2014-01-02 | $24.32 | $24.32 | 137 |