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
- 1992-02-11 to 2026-09-04
- 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 | $12.32 | $12.77 | 44,381 | — | — |
| 2014-12-30 | $10.88 | $11.27 | 26,000 | — | — |
| 2014-12-29 | $11.52 | $11.94 | 32,869 | — | — |
| 2014-12-26 | $13.60 | $14.09 | 3,681 | — | — |
| 2014-12-24 | $13.92 | $14.42 | 6,856 | — | — |
| 2014-12-23 | $13.44 | $13.93 | 13,600 | — | — |
| 2014-12-22 | $14.40 | $14.92 | 10,594 | — | — |
| 2014-12-19 | $13.60 | $14.09 | 8,100 | — | — |
| 2014-12-18 | $14.24 | $14.76 | 8,800 | — | — |
| 2014-12-17 | $13.92 | $14.42 | 14,419 | — | — |
| 2014-12-16 | $14.40 | $14.92 | 11,881 | — | — |
| 2014-12-15 | $15.84 | $16.41 | 26,075 | — | — |
| 2014-12-12 | $14.24 | $14.76 | 11,031 | — | — |
| 2014-12-11 | $13.60 | $14.09 | 18,063 | — | — |
| 2014-12-10 | $13.12 | $13.60 | 10,913 | — | — |
| 2014-12-09 | $13.44 | $13.93 | 25,075 | — | — |
| 2014-12-08 | $12.16 | $12.60 | 20,356 | — | — |
| 2014-12-05 | $12.32 | $12.77 | 45,081 | — | — |
| 2014-12-04 | $12.00 | $12.43 | 27,681 | — | — |
| 2014-12-03 | $13.28 | $13.76 | 25,163 | — | — |
| 2014-12-02 | $13.76 | $14.26 | 23,519 | — | — |
| 2014-12-01 | $14.72 | $15.25 | 27,531 | — | — |
| 2014-11-28 | $16.00 | $16.58 | 13,188 | — | — |
| 2014-11-26 | $16.16 | $16.75 | 13,431 | — | — |
| 2014-11-25 | $16.16 | $16.75 | 4,163 | — | — |
| 2014-11-24 | $15.68 | $16.25 | 7,444 | — | — |
| 2014-11-21 | $15.68 | $16.25 | 6,244 | — | — |
| 2014-11-20 | $15.84 | $16.41 | 27,788 | — | — |
| 2014-11-19 | $16.32 | $16.91 | 4,438 | — | — |
| 2014-11-18 | $16.16 | $16.75 | 13,450 | — | — |
| 2014-11-17 | $16.80 | $17.41 | 21,825 | — | — |
| 2014-11-14 | $16.48 | $17.08 | 7,888 | — | — |
| 2014-11-13 | $17.12 | $17.74 | 28,306 | — | — |
| 2014-11-12 | $16.96 | $17.57 | 16,250 | — | — |
| 2014-11-11 | $16.32 | $16.91 | 35,863 | — | — |
| 2014-11-10 | $16.16 | $16.75 | 13,381 | — | — |
| 2014-11-07 | $16.16 | $16.75 | 31,194 | — | — |
| 2014-11-06 | $14.08 | $14.59 | 47,863 | — | — |
| 2014-11-05 | $15.52 | $16.08 | 29,444 | — | — |
| 2014-11-04 | $16.00 | $16.58 | 27,131 | — | — |
| 2014-11-03 | $16.64 | $17.24 | 36,044 | — | — |
| 2014-10-31 | $16.80 | $17.41 | 67,813 | — | — |
| 2014-10-30 | $20.48 | $21.22 | 6,713 | — | — |
| 2014-10-29 | $20.00 | $20.72 | 12,244 | — | — |
| 2014-10-28 | $21.92 | $22.71 | 18,500 | — | — |
| 2014-10-27 | $23.68 | $24.54 | 6,463 | — | — |
| 2014-10-24 | $23.68 | $24.54 | 6,044 | — | — |
| 2014-10-23 | $23.68 | $24.54 | 13,681 | — | — |
| 2014-10-22 | $22.08 | $22.88 | 2,875 | — | — |
| 2014-10-21 | $21.12 | $21.88 | 2,169 | — | — |
| 2014-10-20 | $21.60 | $22.38 | 2,738 | — | — |
| 2014-10-17 | $21.44 | $22.22 | 13,963 | — | — |
| 2014-10-16 | $19.04 | $19.73 | 7,775 | — | — |
| 2014-10-15 | $19.84 | $20.56 | 5,481 | — | — |
| 2014-10-14 | $18.88 | $19.56 | 7,325 | — | — |
| 2014-10-13 | $18.72 | $19.40 | 2,300 | — | — |
| 2014-10-10 | $18.56 | $19.23 | 9,994 | — | — |
| 2014-10-09 | $19.04 | $19.73 | 5,613 | — | — |
| 2014-10-08 | $19.84 | $20.56 | 11,606 | — | — |
| 2014-10-07 | $21.28 | $22.05 | 8,506 | — | — |
| 2014-10-06 | $22.88 | $23.71 | 6,981 | — | — |
| 2014-10-03 | $24.32 | $25.20 | 4,250 | — | — |
| 2014-10-02 | $24.48 | $25.37 | 6,788 | — | — |
| 2014-10-01 | $23.68 | $24.54 | 6,031 | — | — |
| 2014-09-30 | $24.80 | $25.70 | 7,200 | — | — |
| 2014-09-29 | $25.76 | $26.69 | 9,225 | — | — |
| 2014-09-26 | $25.92 | $26.86 | 5,100 | — | — |
| 2014-09-25 | $25.92 | $26.86 | 9,863 | — | — |
| 2014-09-24 | $26.72 | $27.69 | 2,369 | — | — |
| 2014-09-23 | $27.36 | $28.35 | 18,994 | — | — |
| 2014-09-22 | $26.88 | $27.85 | 2,200 | — | — |
| 2014-09-19 | $26.88 | $27.85 | 14,219 | — | — |
| 2014-09-18 | $27.04 | $28.02 | 6,325 | — | — |
| 2014-09-17 | $27.20 | $28.18 | 9,731 | — | — |
| 2014-09-16 | $27.68 | $28.68 | 5,619 | — | — |
| 2014-09-15 | $28.00 | $29.01 | 7,269 | — | — |
| 2014-09-12 | $28.96 | $30.01 | 7,044 | — | — |
| 2014-09-11 | $29.92 | $31.00 | 11,113 | — | — |
| 2014-09-10 | $31.20 | $32.33 | 18,469 | — | — |
| 2014-09-09 | $33.60 | $34.82 | 81,188 | — | — |
| 2014-09-08 | $31.04 | $32.16 | 38,263 | — | — |
| 2014-09-05 | $26.56 | $27.52 | 4,488 | — | — |
| 2014-09-04 | $27.04 | $28.02 | 14,075 | — | — |
| 2014-09-03 | $27.84 | $28.85 | 7,244 | — | — |
| 2014-09-02 | $28.64 | $29.68 | 7,731 | — | — |
| 2014-08-29 | $29.92 | $31.00 | 3,825 | — | — |
| 2014-08-28 | $30.24 | $31.34 | 8,994 | — | — |
| 2014-08-27 | $31.04 | $32.16 | 4,281 | — | — |
| 2014-08-26 | $31.36 | $32.50 | 18,294 | — | — |
| 2014-08-25 | $30.72 | $31.83 | 14,375 | — | — |
| 2014-08-22 | $29.76 | $30.84 | 7,275 | — | — |
| 2014-08-21 | $30.56 | $31.67 | 6,331 | — | — |
| 2014-08-20 | $32.32 | $33.49 | 16,931 | — | — |
| 2014-08-19 | $32.64 | $33.82 | 21,769 | — | — |
| 2014-08-18 | $29.60 | $30.67 | 14,531 | — | — |
| 2014-08-15 | $28.48 | $29.51 | 38,038 | — | — |
| 2014-08-14 | $26.88 | $27.85 | 20,581 | — | — |
| 2014-08-13 | $27.36 | $28.35 | 21,150 | — | — |
| 2014-08-12 | $30.08 | $31.17 | 18,250 | — | — |
| 2014-08-11 | $34.40 | $35.65 | 5,544 | — | — |
| 2014-08-08 | $33.12 | $34.32 | 6,394 | — | — |
| 2014-08-07 | $32.48 | $33.66 | 3,294 | — | — |
| 2014-08-06 | $32.48 | $33.66 | 8,381 | — | — |
| 2014-08-05 | $32.00 | $33.16 | 4,488 | — | — |
| 2014-08-04 | $32.64 | $33.82 | 5,744 | — | — |
| 2014-08-01 | $32.48 | $33.66 | 9,056 | — | — |
| 2014-07-31 | $34.40 | $35.65 | 5,613 | — | — |
| 2014-07-30 | $36.00 | $37.30 | 9,725 | — | — |
| 2014-07-29 | $35.20 | $36.47 | 9,038 | — | — |
| 2014-07-28 | $33.28 | $34.49 | 9,781 | — | — |
| 2014-07-25 | $35.04 | $36.31 | 7,575 | — | — |
| 2014-07-24 | $35.20 | $36.47 | 7,081 | — | — |
| 2014-07-23 | $35.04 | $36.31 | 9,813 | — | — |
| 2014-07-22 | $38.24 | $39.62 | 14,744 | — | — |
| 2014-07-21 | $34.88 | $36.14 | 8,500 | — | — |
| 2014-07-18 | $35.04 | $36.31 | 6,131 | — | — |
| 2014-07-17 | $36.48 | $37.80 | 7,806 | — | — |
| 2014-07-16 | $37.44 | $38.80 | 9,650 | — | — |
| 2014-07-15 | $38.72 | $40.12 | 5,713 | — | — |
| 2014-07-14 | $39.52 | $40.95 | 7,294 | — | — |
| 2014-07-11 | $40.00 | $41.45 | 13,619 | — | — |
| 2014-07-10 | $39.20 | $40.62 | 6,006 | — | — |
| 2014-07-09 | $38.72 | $40.12 | 10,550 | — | — |
| 2014-07-08 | $38.72 | $40.12 | 17,106 | — | — |
| 2014-07-07 | $39.68 | $41.12 | 16,275 | — | — |
| 2014-07-03 | $42.56 | $44.10 | 14,275 | — | — |
| 2014-07-02 | $43.84 | $45.43 | 50,725 | — | — |
| 2014-07-01 | $39.52 | $40.95 | 17,019 | — | — |
| 2014-06-30 | $37.76 | $39.13 | 25,450 | — | — |
| 2014-06-27 | $38.72 | $40.12 | 185,375 | — | — |
| 2014-06-26 | $36.64 | $37.97 | 17,669 | — | — |
| 2014-06-25 | $37.92 | $39.29 | 29,875 | — | — |
| 2014-06-24 | $36.32 | $37.64 | 35,469 | — | — |
| 2014-06-23 | $38.72 | $40.12 | 19,494 | — | — |
| 2014-06-20 | $39.52 | $40.95 | 22,513 | — | — |
| 2014-06-19 | $40.64 | $42.11 | 11,506 | — | — |
| 2014-06-18 | $40.48 | $41.95 | 24,119 | — | — |
| 2014-06-17 | $40.96 | $42.44 | 58,563 | — | — |
| 2014-06-16 | $38.40 | $39.79 | 14,775 | — | — |
| 2014-06-13 | $38.72 | $40.12 | 12,488 | — | — |
| 2014-06-12 | $39.20 | $40.62 | 33,725 | — | — |
| 2014-06-11 | $40.64 | $42.11 | 54,194 | — | — |
| 2014-06-10 | $41.92 | $43.44 | 106,200 | — | — |
| 2014-06-09 | $35.04 | $36.31 | 206,275 | — | — |
| 2014-06-06 | $31.20 | $32.33 | 88,050 | — | — |
| 2014-06-05 | $27.04 | $28.02 | 15,238 | — | — |
| 2014-06-04 | $27.20 | $28.18 | 50,519 | — | — |
| 2014-06-03 | $27.84 | $28.85 | 209,181 | — | — |
| 2014-06-02 | $22.40 | $23.21 | 26,388 | — | — |
| 2014-05-30 | $23.20 | $24.04 | 8,725 | — | — |
| 2014-05-29 | $23.84 | $24.70 | 10,575 | — | — |
| 2014-05-28 | $24.16 | $25.03 | 5,719 | — | — |
| 2014-05-27 | $24.32 | $25.20 | 6,900 | — | — |
| 2014-05-23 | $24.16 | $25.03 | 9,263 | — | — |
| 2014-05-22 | $24.00 | $24.87 | 10,138 | — | — |
| 2014-05-21 | $23.84 | $24.70 | 21,344 | — | — |
| 2014-05-20 | $25.28 | $26.20 | 12,469 | — | — |
| 2014-05-19 | $26.88 | $27.85 | 8,331 | — | — |
| 2014-05-16 | $26.72 | $27.69 | 18,675 | — | — |
| 2014-05-15 | $26.72 | $27.69 | 17,606 | — | — |
| 2014-05-14 | $27.36 | $28.35 | 18,481 | — | — |
| 2014-05-13 | $28.16 | $29.18 | 52,031 | — | — |
| 2014-05-12 | $33.60 | $34.82 | 37,131 | — | — |
| 2014-05-09 | $32.64 | $33.82 | 16,200 | — | — |
| 2014-05-08 | $34.40 | $35.65 | 5,788 | — | — |
| 2014-05-07 | $35.36 | $36.64 | 12,381 | — | — |
| 2014-05-06 | $35.84 | $37.14 | 11,006 | — | — |
| 2014-05-05 | $36.16 | $37.47 | 10,069 | — | — |
| 2014-05-02 | $35.84 | $37.14 | 10,300 | — | — |
| 2014-05-01 | $36.16 | $37.47 | 9,675 | — | — |
| 2014-04-30 | $37.12 | $38.46 | 20,550 | — | — |
| 2014-04-29 | $35.36 | $36.64 | 29,081 | — | — |
| 2014-04-28 | $38.72 | $40.12 | 15,800 | — | — |
| 2014-04-25 | $39.84 | $41.28 | 9,231 | — | — |
| 2014-04-24 | $41.44 | $42.94 | 11,781 | — | — |
| 2014-04-23 | $42.56 | $44.10 | 18,419 | — | — |
| 2014-04-22 | $42.08 | $43.60 | 11,881 | — | — |
| 2014-04-21 | $41.92 | $43.44 | 11,938 | — | — |
| 2014-04-17 | $43.84 | $45.43 | 10,563 | — | — |
| 2014-04-16 | $44.00 | $45.59 | 14,663 | — | — |
| 2014-04-15 | $45.44 | $47.09 | 24,388 | — | — |
| 2014-04-14 | $46.56 | $48.25 | 8,113 | — | — |
| 2014-04-11 | $47.84 | $49.57 | 8,756 | — | — |
| 2014-04-10 | $47.20 | $48.91 | 16,269 | — | — |
| 2014-04-09 | $52.32 | $54.21 | 9,806 | — | — |
| 2014-04-08 | $49.76 | $51.56 | 16,369 | — | — |
| 2014-04-07 | $47.36 | $49.08 | 19,900 | — | — |
| 2014-04-04 | $49.28 | $51.06 | 15,188 | — | — |
| 2014-04-03 | $49.92 | $51.73 | 15,669 | — | — |
| 2014-04-02 | $51.68 | $53.55 | 8,944 | — | — |
| 2014-04-01 | $54.24 | $56.20 | 8,413 | — | — |
| 2014-03-31 | $54.24 | $56.20 | 11,550 | — | — |
| 2014-03-28 | $51.68 | $53.55 | 7,025 | — | — |
| 2014-03-27 | $50.88 | $52.72 | 8,944 | — | — |
| 2014-03-26 | $49.76 | $51.56 | 22,600 | — | — |
| 2014-03-25 | $52.32 | $54.21 | 3,769 | — | — |
| 2014-03-24 | $52.80 | $54.71 | 10,444 | — | — |
| 2014-03-21 | $54.88 | $56.87 | 13,944 | — | — |
| 2014-03-20 | $53.76 | $55.71 | 9,863 | — | — |
| 2014-03-19 | $54.56 | $56.54 | 9,031 | — | — |
| 2014-03-18 | $55.68 | $57.70 | 11,675 | — | — |
| 2014-03-17 | $56.00 | $58.03 | 12,913 | — | — |
| 2014-03-14 | $54.08 | $56.04 | 6,394 | — | — |
| 2014-03-13 | $53.28 | $55.21 | 8,363 | — | — |
| 2014-03-12 | $54.24 | $56.20 | 10,631 | — | — |
| 2014-03-11 | $55.68 | $57.70 | 8,075 | — | — |
| 2014-03-10 | $56.00 | $58.03 | 7,600 | — | — |
| 2014-03-07 | $56.00 | $58.03 | 6,938 | — | — |
| 2014-03-06 | $55.84 | $57.86 | 6,244 | — | — |
| 2014-03-05 | $56.16 | $58.19 | 13,069 | — | — |
| 2014-03-04 | $54.56 | $56.54 | 11,494 | — | — |
| 2014-03-03 | $54.24 | $56.20 | 6,175 | — | — |
| 2014-02-28 | $54.40 | $56.37 | 6,744 | — | — |
| 2014-02-27 | $55.84 | $57.86 | 5,581 | — | — |
| 2014-02-26 | $53.92 | $55.87 | 39,481 | — | — |
| 2014-02-25 | $55.04 | $57.03 | 13,956 | — | — |
| 2014-02-24 | $58.72 | $60.85 | 4,813 | — | — |
| 2014-02-21 | $58.72 | $60.85 | 4,813 | — | — |
| 2014-02-20 | $58.08 | $60.18 | 4,050 | — | — |
| 2014-02-19 | $57.76 | $59.85 | 7,794 | — | — |
| 2014-02-18 | $59.52 | $61.68 | 3,613 | — | — |
| 2014-02-14 | $58.72 | $60.85 | 6,950 | — | — |
| 2014-02-13 | $59.36 | $61.51 | 3,856 | — | — |
| 2014-02-12 | $58.08 | $60.18 | 3,963 | — | — |
| 2014-02-11 | $60.32 | $62.50 | 10,013 | — | — |
| 2014-02-10 | $56.96 | $59.02 | 11,163 | — | — |
| 2014-02-07 | $57.92 | $60.02 | 23,094 | — | — |
| 2014-02-06 | $52.80 | $54.71 | 7,400 | — | — |
| 2014-02-05 | $51.84 | $53.72 | 5,688 | — | — |
| 2014-02-04 | $54.08 | $56.04 | 12,269 | — | — |
| 2014-02-03 | $51.84 | $53.72 | 17,719 | — | — |
| 2014-01-31 | $55.52 | $57.53 | 28,056 | — | — |
| 2014-01-30 | $60.00 | $62.17 | 6,306 | — | — |
| 2014-01-29 | $58.72 | $60.85 | 10,663 | — | — |
| 2014-01-28 | $61.28 | $63.50 | 14,375 | — | — |
| 2014-01-27 | $62.40 | $64.66 | 9,669 | — | — |
| 2014-01-24 | $63.52 | $65.82 | 10,725 | — | — |
| 2014-01-23 | $65.28 | $67.64 | 6,088 | — | — |
| 2014-01-22 | $64.80 | $67.15 | 4,963 | — | — |
| 2014-01-21 | $63.52 | $65.82 | 11,688 | — | — |
| 2014-01-17 | $65.44 | $67.81 | 11,931 | — | — |
| 2014-01-16 | $66.40 | $68.80 | 7,325 | — | — |
| 2014-01-15 | $64.48 | $66.81 | 11,013 | — | — |
| 2014-01-14 | $63.68 | $65.99 | 14,350 | — | — |
| 2014-01-13 | $62.72 | $64.99 | 15,106 | — | — |
| 2014-01-10 | $60.96 | $63.17 | 8,000 | — | — |
| 2014-01-09 | $61.44 | $63.66 | 26,369 | — | — |
| 2014-01-08 | $66.24 | $68.64 | 17,813 | — | — |
| 2014-01-07 | $69.44 | $71.95 | 10,781 | — | — |
| 2014-01-06 | $67.68 | $70.13 | 22,319 | — | — |
| 2014-01-03 | $72.00 | $74.61 | 22,588 | — | — |
| 2014-01-02 | $68.96 | $71.46 | 20,944 | — | — |