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
- 2008-11-25 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $19.80 | $19.80 | 11,800 | — | — |
| 2014-12-30 | $19.98 | $19.98 | 300 | — | — |
| 2014-12-29 | $19.96 | $19.96 | 15,500 | — | — |
| 2014-12-26 | $20.14 | $20.14 | 700 | — | — |
| 2014-12-24 | $20.14 | $20.14 | 1,900 | — | — |
| 2014-12-23 | $20.07 | $20.07 | 13,900 | — | — |
| 2014-12-22 | $20.19 | $20.19 | 10,900 | — | — |
| 2014-12-19 | $20.20 | $20.20 | 23,700 | — | — |
| 2014-12-18 | $20.56 | $20.56 | 9,000 | — | — |
| 2014-12-17 | $20.89 | $20.89 | 2,100 | — | — |
| 2014-12-16 | $21.30 | $21.30 | 6,200 | — | — |
| 2014-12-15 | $21.08 | $21.08 | 3,700 | — | — |
| 2014-12-12 | $21.05 | $21.05 | 700 | — | — |
| 2014-12-11 | $20.80 | $20.80 | 33,500 | — | — |
| 2014-12-10 | $21.14 | $21.14 | 52,800 | — | — |
| 2014-12-09 | $20.82 | $20.82 | 1,300 | — | — |
| 2014-12-08 | $20.53 | $20.53 | 1,200 | — | — |
| 2014-12-05 | $20.57 | $20.57 | 4,300 | — | — |
| 2014-12-04 | $20.96 | $20.96 | 5,600 | — | — |
| 2014-12-03 | $20.69 | $20.69 | 800 | — | — |
| 2014-12-02 | $20.94 | $20.94 | 1,600 | — | — |
| 2014-12-01 | $21.25 | $21.25 | 5,100 | — | — |
| 2014-11-28 | $20.98 | $20.98 | 600 | — | — |
| 2014-11-26 | $21.38 | $21.38 | 2,100 | — | — |
| 2014-11-25 | $21.25 | $21.25 | 1,800 | — | — |
| 2014-11-24 | $21.00 | $21.00 | 700 | — | — |
| 2014-11-21 | $20.96 | $20.96 | 7,400 | — | — |
| 2014-11-20 | $21.50 | $21.50 | 6,200 | — | — |
| 2014-11-19 | $21.41 | $21.41 | 3,500 | — | — |
| 2014-11-18 | $21.46 | $21.46 | 4,400 | — | — |
| 2014-11-17 | $21.10 | $21.10 | 2,300 | — | — |
| 2014-11-14 | $21.41 | $21.41 | 2,500 | — | — |
| 2014-11-13 | $21.25 | $21.25 | 1,000 | — | — |
| 2014-11-12 | $20.98 | $20.98 | 3,000 | — | — |
| 2014-11-11 | $21.20 | $21.20 | 7,400 | — | — |
| 2014-11-10 | $21.13 | $21.13 | 900 | — | — |
| 2014-11-07 | $21.14 | $21.14 | 4,500 | — | — |
| 2014-11-06 | $20.94 | $20.94 | 3,200 | — | — |
| 2014-11-05 | $21.25 | $21.25 | 500 | — | — |
| 2014-11-04 | $21.39 | $21.39 | 100 | — | — |
| 2014-11-03 | $21.32 | $21.32 | 1,300 | — | — |
| 2014-10-31 | $21.35 | $21.35 | 1,800 | — | — |
| 2014-10-30 | $21.61 | $21.61 | 200 | — | — |
| 2014-10-29 | $21.88 | $21.88 | 2,300 | — | — |
| 2014-10-28 | $22.16 | $22.16 | 300 | — | — |
| 2014-10-27 | $21.93 | $21.93 | 1,000 | — | — |
| 2014-10-24 | $21.93 | $21.93 | 2,600 | — | — |
| 2014-10-23 | $21.73 | $21.73 | 1,600 | — | — |
| 2014-10-22 | $21.85 | $21.85 | 3,500 | — | — |
| 2014-10-21 | $22.29 | $22.29 | 0 | — | — |
| 2014-10-20 | $22.29 | $22.29 | 4,000 | — | — |
| 2014-10-17 | $22.17 | $22.17 | 900 | — | — |
| 2014-10-16 | $22.38 | $22.38 | 1,600 | — | — |
| 2014-10-15 | $22.40 | $22.40 | 7,000 | — | — |
| 2014-10-14 | $21.82 | $21.82 | 1,400 | — | — |
| 2014-10-13 | $21.89 | $21.89 | 5,200 | — | — |
| 2014-10-10 | $21.68 | $21.68 | 700 | — | — |
| 2014-10-09 | $21.91 | $21.91 | 5,600 | — | — |
| 2014-10-08 | $21.96 | $21.96 | 1,400 | — | — |
| 2014-10-07 | $21.85 | $21.85 | 2,200 | — | — |
| 2014-10-06 | $21.60 | $21.60 | 1,900 | — | — |
| 2014-10-03 | $21.30 | $21.30 | 5,900 | — | — |
| 2014-10-02 | $21.78 | $21.78 | 500 | — | — |
| 2014-10-01 | $21.81 | $21.81 | 1,300 | — | — |
| 2014-09-30 | $21.72 | $21.72 | 1,400 | — | — |
| 2014-09-29 | $21.95 | $21.95 | 300 | — | — |
| 2014-09-26 | $22.00 | $22.00 | 2,500 | — | — |
| 2014-09-25 | $22.20 | $22.20 | 4,500 | — | — |
| 2014-09-24 | $22.38 | $22.38 | 4,000 | — | — |
| 2014-09-23 | $22.64 | $22.64 | 1,100 | — | — |
| 2014-09-22 | $22.51 | $22.51 | 3,700 | — | — |
| 2014-09-19 | $22.55 | $22.55 | 800 | — | — |
| 2014-09-18 | $22.67 | $22.67 | 100 | — | — |
| 2014-09-17 | $22.55 | $22.55 | 33,100 | — | — |
| 2014-09-16 | $22.94 | $22.94 | 3,300 | — | — |
| 2014-09-15 | $22.90 | $22.90 | 1,700 | — | — |
| 2014-09-12 | $22.97 | $22.97 | 1,500 | — | — |
| 2014-09-11 | $22.94 | $22.94 | 9,800 | — | — |
| 2014-09-10 | $22.84 | $22.84 | 6,900 | — | — |
| 2014-09-09 | $23.06 | $23.06 | 55,700 | — | — |
| 2014-09-08 | $22.84 | $22.84 | 18,200 | — | — |
| 2014-09-05 | $23.03 | $23.03 | 3,000 | — | — |
| 2014-09-04 | $22.99 | $22.99 | 8,900 | — | — |
| 2014-09-03 | $23.70 | $23.70 | 700 | — | — |
| 2014-09-02 | $23.67 | $23.67 | 1,300 | — | — |
| 2014-08-29 | $23.70 | $23.70 | 2,200 | — | — |
| 2014-08-28 | $23.84 | $23.84 | 2,000 | — | — |
| 2014-08-27 | $23.81 | $23.81 | 0 | — | — |
| 2014-08-26 | $23.81 | $23.81 | 6,000 | — | — |
| 2014-08-25 | $23.79 | $23.79 | 3,200 | — | — |
| 2014-08-22 | $24.41 | $24.41 | 0 | — | — |
| 2014-08-21 | $24.41 | $24.41 | 0 | — | — |
| 2014-08-20 | $24.41 | $24.41 | 0 | — | — |
| 2014-08-19 | $24.41 | $24.41 | 600 | — | — |
| 2014-08-18 | $24.69 | $24.69 | 0 | — | — |
| 2014-08-15 | $24.69 | $24.69 | 1,400 | — | — |
| 2014-08-14 | $24.43 | $24.43 | 2,100 | — | — |
| 2014-08-13 | $24.59 | $24.59 | 5,500 | — | — |
| 2014-08-12 | $24.35 | $24.35 | 1,500 | — | — |
| 2014-08-11 | $24.65 | $24.65 | 2,400 | — | — |
| 2014-08-08 | $24.75 | $24.75 | 0 | — | — |
| 2014-08-07 | $24.75 | $24.75 | 0 | — | — |
| 2014-08-06 | $24.75 | $24.75 | 0 | — | — |
| 2014-08-05 | $24.75 | $24.75 | 0 | — | — |
| 2014-08-04 | $24.75 | $24.75 | 500 | — | — |
| 2014-08-01 | $24.70 | $24.70 | 2,100 | — | — |
| 2014-07-31 | $24.64 | $24.64 | 4,200 | — | — |
| 2014-07-30 | $24.66 | $24.66 | 11,000 | — | — |
| 2014-07-29 | $24.70 | $24.70 | 1,100 | — | — |
| 2014-07-28 | $24.74 | $24.74 | 2,000 | — | — |
| 2014-07-25 | $24.78 | $24.78 | 7,500 | — | — |
| 2014-07-24 | $24.92 | $24.92 | 4,700 | — | — |
| 2014-07-23 | $24.89 | $24.89 | 3,400 | — | — |
| 2014-07-22 | $24.95 | $24.95 | 400 | — | — |
| 2014-07-21 | $25.04 | $25.04 | 0 | — | — |
| 2014-07-18 | $25.04 | $25.04 | 1,500 | — | — |
| 2014-07-17 | $24.98 | $24.98 | 700 | — | — |
| 2014-07-16 | $24.97 | $24.97 | 900 | — | — |
| 2014-07-15 | $25.19 | $25.19 | 800 | — | — |
| 2014-07-14 | $25.35 | $25.35 | 700 | — | — |
| 2014-07-11 | $25.30 | $25.30 | 0 | — | — |
| 2014-07-10 | $25.30 | $25.30 | 0 | — | — |
| 2014-07-09 | $25.30 | $25.30 | 0 | — | — |
| 2014-07-08 | $25.30 | $25.30 | 0 | — | — |
| 2014-07-07 | $25.30 | $25.30 | 0 | — | — |
| 2014-07-03 | $25.30 | $25.30 | 300 | — | — |
| 2014-07-02 | $25.70 | $25.70 | 0 | — | — |
| 2014-07-01 | $25.70 | $25.70 | 500 | — | — |
| 2014-06-30 | $25.80 | $25.80 | 500 | — | — |
| 2014-06-27 | $25.39 | $25.39 | 0 | — | — |
| 2014-06-26 | $25.39 | $25.39 | 0 | — | — |
| 2014-06-25 | $25.39 | $25.39 | 0 | — | — |
| 2014-06-24 | $25.39 | $25.39 | 200 | — | — |
| 2014-06-23 | $25.41 | $25.41 | 0 | — | — |
| 2014-06-20 | $25.41 | $25.41 | 800 | — | — |
| 2014-06-19 | $25.17 | $25.17 | 0 | — | — |
| 2014-06-18 | $25.17 | $25.17 | 0 | — | — |
| 2014-06-17 | $25.17 | $25.17 | 0 | — | — |
| 2014-06-16 | $25.17 | $25.17 | 200 | — | — |
| 2014-06-13 | $25.14 | $25.14 | 0 | — | — |
| 2014-06-12 | $25.14 | $25.14 | 5,600 | — | — |
| 2014-06-11 | $25.45 | $25.45 | 0 | — | — |
| 2014-06-10 | $25.45 | $25.45 | 0 | — | — |
| 2014-06-09 | $25.45 | $25.45 | 0 | — | — |
| 2014-06-06 | $25.45 | $25.45 | 500 | — | — |
| 2014-06-05 | $25.39 | $25.39 | 2,000 | — | — |
| 2014-06-04 | $25.29 | $25.29 | 1,400 | — | — |
| 2014-06-03 | $25.48 | $25.48 | 500 | — | — |
| 2014-06-02 | $25.27 | $25.27 | 500 | — | — |
| 2014-05-30 | $25.29 | $25.29 | 0 | — | — |
| 2014-05-29 | $25.29 | $25.29 | 3,400 | — | — |
| 2014-05-28 | $25.27 | $25.27 | 1,300 | — | — |
| 2014-05-27 | $25.50 | $25.50 | 1,000 | — | — |
| 2014-05-23 | $25.60 | $25.60 | 0 | — | — |
| 2014-05-22 | $25.60 | $25.60 | 0 | — | — |
| 2014-05-21 | $25.60 | $25.60 | 200 | — | — |
| 2014-05-20 | $25.71 | $25.71 | 0 | — | — |
| 2014-05-19 | $25.71 | $25.71 | 200 | — | — |
| 2014-05-16 | $25.65 | $25.65 | 0 | — | — |
| 2014-05-15 | $25.65 | $25.65 | 600 | — | — |
| 2014-05-14 | $25.78 | $25.78 | 0 | — | — |
| 2014-05-13 | $25.78 | $25.78 | 500 | — | — |
| 2014-05-12 | $25.97 | $25.97 | 300 | — | — |
| 2014-05-09 | $25.91 | $25.91 | 600 | — | — |
| 2014-05-08 | $26.30 | $26.30 | 300 | — | — |
| 2014-05-07 | $26.58 | $26.58 | 300 | — | — |
| 2014-05-06 | $26.61 | $26.61 | 700 | — | — |
| 2014-05-05 | $26.43 | $26.43 | 9,300 | — | — |
| 2014-05-02 | $26.33 | $26.33 | 200 | — | — |
| 2014-05-01 | $26.30 | $26.30 | 100 | — | — |
| 2014-04-30 | $26.42 | $26.42 | 1,300 | — | — |
| 2014-04-29 | $26.09 | $26.09 | 300 | — | — |
| 2014-04-28 | $26.23 | $26.23 | 1,900 | — | — |
| 2014-04-25 | $26.15 | $26.15 | 0 | — | — |
| 2014-04-24 | $26.15 | $26.15 | 1,000 | — | — |
| 2014-04-23 | $26.11 | $26.11 | 1,700 | — | — |
| 2014-04-22 | $26.11 | $26.11 | 3,600 | — | — |
| 2014-04-21 | $26.13 | $26.13 | 0 | — | — |
| 2014-04-17 | $26.13 | $26.13 | 0 | — | — |
| 2014-04-16 | $26.13 | $26.13 | 0 | — | — |
| 2014-04-15 | $26.13 | $26.13 | 0 | — | — |
| 2014-04-14 | $26.13 | $26.13 | 300 | — | — |
| 2014-04-11 | $26.46 | $26.46 | 1,800 | — | — |
| 2014-04-10 | $26.26 | $26.26 | 0 | — | — |
| 2014-04-09 | $26.26 | $26.26 | 400 | — | — |
| 2014-04-08 | $26.07 | $26.07 | 200 | — | — |
| 2014-04-07 | $25.75 | $25.75 | 400 | — | — |
| 2014-04-04 | $25.71 | $25.71 | 3,200 | — | — |
| 2014-04-03 | $25.74 | $25.74 | 2,500 | — | — |
| 2014-04-02 | $25.95 | $25.95 | 400 | — | — |
| 2014-04-01 | $25.98 | $25.98 | 0 | — | — |
| 2014-03-31 | $25.98 | $25.98 | 0 | — | — |
| 2014-03-28 | $25.98 | $25.98 | 500 | — | — |
| 2014-03-27 | $26.15 | $26.15 | 0 | — | — |
| 2014-03-26 | $26.15 | $26.15 | 0 | — | — |
| 2014-03-25 | $26.15 | $26.15 | 900 | — | — |
| 2014-03-24 | $26.23 | $26.23 | 2,000 | — | — |
| 2014-03-21 | $26.02 | $26.02 | 1,900 | — | — |
| 2014-03-20 | $25.93 | $25.93 | 700 | — | — |
| 2014-03-19 | $26.45 | $26.45 | 500 | — | — |
| 2014-03-18 | $26.55 | $26.55 | 2,000 | — | — |
| 2014-03-17 | $26.53 | $26.53 | 0 | — | — |
| 2014-03-14 | $26.53 | $26.53 | 100 | — | — |
| 2014-03-13 | $26.40 | $26.40 | 4,300 | — | — |
| 2014-03-12 | $26.51 | $26.51 | 1,900 | — | — |
| 2014-03-11 | $26.40 | $26.40 | 700 | — | — |
| 2014-03-10 | $26.37 | $26.37 | 0 | — | — |
| 2014-03-07 | $26.37 | $26.37 | 1,600 | — | — |
| 2014-03-06 | $26.38 | $26.38 | 4,500 | — | — |
| 2014-03-05 | $25.89 | $25.89 | 200 | — | — |
| 2014-03-04 | $25.98 | $25.98 | 1,000 | — | — |
| 2014-03-03 | $25.89 | $25.89 | 1,300 | — | — |
| 2014-02-28 | $26.21 | $26.21 | 2,500 | — | — |
| 2014-02-27 | $25.93 | $25.93 | 0 | — | — |
| 2014-02-26 | $25.93 | $25.93 | 0 | — | — |
| 2014-02-25 | $25.93 | $25.93 | 8,600 | — | — |
| 2014-02-24 | $25.85 | $25.85 | 100 | — | — |
| 2014-02-21 | $25.90 | $25.90 | 2,000 | — | — |
| 2014-02-20 | $26.03 | $26.03 | 0 | — | — |
| 2014-02-19 | $26.03 | $26.03 | 0 | — | — |
| 2014-02-18 | $26.03 | $26.03 | 900 | — | — |
| 2014-02-14 | $25.64 | $25.64 | 0 | — | — |
| 2014-02-13 | $25.64 | $25.64 | 100 | — | — |
| 2014-02-12 | $25.57 | $25.57 | 0 | — | — |
| 2014-02-11 | $25.57 | $25.57 | 0 | — | — |
| 2014-02-10 | $25.57 | $25.57 | 100 | — | — |
| 2014-02-07 | $25.12 | $25.12 | 0 | — | — |
| 2014-02-06 | $25.12 | $25.12 | 0 | — | — |
| 2014-02-05 | $25.12 | $25.12 | 800 | — | — |
| 2014-02-04 | $25.01 | $25.01 | 500 | — | — |
| 2014-02-03 | $25.07 | $25.07 | 1,000 | — | — |
| 2014-01-31 | $24.95 | $24.95 | 3,500 | — | — |
| 2014-01-30 | $25.19 | $25.19 | 200 | — | — |
| 2014-01-29 | $25.69 | $25.69 | 1,100 | — | — |
| 2014-01-28 | $25.69 | $25.69 | 0 | — | — |
| 2014-01-27 | $25.69 | $25.69 | 4,300 | — | — |
| 2014-01-24 | $25.80 | $25.80 | 300 | — | — |
| 2014-01-23 | $25.81 | $25.81 | 300 | — | — |
| 2014-01-22 | $25.26 | $25.26 | 800 | — | — |
| 2014-01-21 | $25.23 | $25.23 | 1,200 | — | — |
| 2014-01-17 | $25.39 | $25.39 | 500 | — | — |
| 2014-01-16 | $25.63 | $25.63 | 0 | — | — |
| 2014-01-15 | $25.63 | $25.63 | 0 | — | — |
| 2014-01-14 | $25.63 | $25.63 | 0 | — | — |
| 2014-01-13 | $25.63 | $25.63 | 200 | — | — |
| 2014-01-10 | $25.31 | $25.31 | 0 | — | — |
| 2014-01-09 | $25.31 | $25.31 | 0 | — | — |
| 2014-01-08 | $25.31 | $25.31 | 900 | — | — |
| 2014-01-07 | $25.44 | $25.44 | 3,400 | — | — |
| 2014-01-06 | $25.33 | $25.33 | 0 | — | — |
| 2014-01-03 | $25.33 | $25.33 | 4,800 | — | — |
| 2014-01-02 | $25.61 | $25.61 | 200 | — | — |