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
- 1993-12-13 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 | $22.73 | $29.65 | 800 | — | — |
| 2014-12-30 | $22.25 | $29.03 | 300 | — | — |
| 2014-12-29 | $21.50 | $28.05 | 400 | — | — |
| 2014-12-26 | $21.80 | $28.44 | 200 | — | — |
| 2014-12-24 | $21.75 | $28.38 | 0 | — | — |
| 2014-12-23 | $21.75 | $28.38 | 300 | — | — |
| 2014-12-22 | $21.70 | $28.31 | 0 | — | — |
| 2014-12-19 | $21.70 | $28.31 | 400 | — | — |
| 2014-12-18 | $21.80 | $28.44 | 200 | — | — |
| 2014-12-17 | $21.00 | $27.40 | 200 | — | — |
| 2014-12-16 | $20.34 | $26.35 | 200 | — | — |
| 2014-12-15 | $20.03 | $25.95 | 0 | — | — |
| 2014-12-12 | $20.03 | $25.95 | 600 | — | — |
| 2014-12-11 | $20.75 | $26.88 | 100 | — | — |
| 2014-12-10 | $20.75 | $26.88 | 400 | — | — |
| 2014-12-09 | $21.25 | $27.53 | 600 | — | — |
| 2014-12-08 | $22.00 | $28.50 | 300 | — | — |
| 2014-12-05 | $22.00 | $28.50 | 0 | — | — |
| 2014-12-04 | $22.00 | $28.50 | 1,200 | — | — |
| 2014-12-03 | $22.15 | $28.70 | 100 | — | — |
| 2014-12-02 | $22.30 | $28.89 | 200 | — | — |
| 2014-12-01 | $22.75 | $29.48 | 1,100 | — | — |
| 2014-11-28 | $23.25 | $30.12 | 200 | — | — |
| 2014-11-26 | $23.80 | $30.84 | 1,400 | — | — |
| 2014-11-25 | $22.80 | $29.54 | 200 | — | — |
| 2014-11-24 | $22.99 | $29.79 | 500 | — | — |
| 2014-11-21 | $22.75 | $29.48 | 0 | — | — |
| 2014-11-20 | $22.75 | $29.48 | 0 | — | — |
| 2014-11-19 | $22.75 | $29.48 | 0 | — | — |
| 2014-11-18 | $22.75 | $29.48 | 600 | — | — |
| 2014-11-17 | $23.25 | $30.12 | 0 | — | — |
| 2014-11-14 | $23.25 | $30.12 | 100 | — | — |
| 2014-11-13 | $23.53 | $30.49 | 1,900 | — | — |
| 2014-11-12 | $24.48 | $31.72 | 200 | — | — |
| 2014-11-11 | $24.46 | $31.69 | 0 | — | — |
| 2014-11-10 | $24.46 | $31.69 | 600 | — | — |
| 2014-11-07 | $24.75 | $32.07 | 0 | — | — |
| 2014-11-06 | $24.75 | $32.07 | 800 | — | — |
| 2014-11-05 | $24.50 | $31.74 | 200 | — | — |
| 2014-11-04 | $24.75 | $32.07 | 0 | — | — |
| 2014-11-03 | $24.75 | $32.07 | 100 | — | — |
| 2014-10-31 | $24.50 | $31.74 | 200 | — | — |
| 2014-10-30 | $23.91 | $30.98 | 0 | — | — |
| 2014-10-29 | $23.91 | $30.98 | 0 | — | — |
| 2014-10-28 | $23.91 | $30.98 | 0 | — | — |
| 2014-10-27 | $23.91 | $30.98 | 0 | — | — |
| 2014-10-24 | $23.91 | $30.98 | 0 | — | — |
| 2014-10-23 | $23.91 | $30.98 | 0 | — | — |
| 2014-10-22 | $23.91 | $30.98 | 200 | — | — |
| 2014-10-21 | $23.76 | $30.78 | 0 | — | — |
| 2014-10-20 | $23.76 | $30.78 | 0 | — | — |
| 2014-10-17 | $23.76 | $30.78 | 300 | — | — |
| 2014-10-16 | $24.02 | $31.12 | 0 | — | — |
| 2014-10-15 | $24.02 | $31.12 | 600 | — | — |
| 2014-10-14 | $24.73 | $32.04 | 0 | — | — |
| 2014-10-13 | $24.73 | $32.04 | 600 | — | — |
| 2014-10-10 | $24.98 | $32.36 | 600 | — | — |
| 2014-10-09 | $24.50 | $31.74 | 0 | — | — |
| 2014-10-08 | $24.50 | $31.74 | 0 | — | — |
| 2014-10-07 | $24.50 | $31.74 | 0 | — | — |
| 2014-10-06 | $24.50 | $31.74 | 0 | — | — |
| 2014-10-03 | $24.50 | $31.74 | 0 | — | — |
| 2014-10-02 | $24.50 | $31.74 | 300 | — | — |
| 2014-10-01 | $24.30 | $31.48 | 0 | — | — |
| 2014-09-30 | $24.30 | $31.48 | 0 | — | — |
| 2014-09-29 | $24.30 | $31.48 | 0 | — | — |
| 2014-09-26 | $24.30 | $31.48 | 700 | — | — |
| 2014-09-25 | $24.50 | $31.74 | 1,100 | — | — |
| 2014-09-24 | $24.75 | $32.07 | 200 | — | — |
| 2014-09-23 | $25.00 | $32.39 | 100 | — | — |
| 2014-09-22 | $25.25 | $32.71 | 200 | — | — |
| 2014-09-19 | $25.24 | $32.70 | 0 | — | — |
| 2014-09-18 | $25.24 | $32.70 | 1,000 | — | — |
| 2014-09-17 | $25.25 | $32.71 | 100 | — | — |
| 2014-09-16 | $25.25 | $32.71 | 800 | — | — |
| 2014-09-15 | $26.10 | $33.82 | 100 | — | — |
| 2014-09-12 | $26.50 | $34.33 | 0 | — | — |
| 2014-09-11 | $26.50 | $34.15 | 0 | — | — |
| 2014-09-10 | $26.50 | $34.15 | 0 | — | — |
| 2014-09-09 | $26.50 | $34.15 | 500 | — | — |
| 2014-09-08 | $25.86 | $33.33 | 100 | — | — |
| 2014-09-05 | $26.25 | $33.83 | 0 | — | — |
| 2014-09-04 | $26.25 | $33.83 | 0 | — | — |
| 2014-09-03 | $26.25 | $33.83 | 0 | — | — |
| 2014-09-02 | $26.25 | $33.83 | 0 | — | — |
| 2014-08-29 | $26.25 | $33.83 | 0 | — | — |
| 2014-08-28 | $26.25 | $33.83 | 0 | — | — |
| 2014-08-27 | $26.25 | $33.83 | 0 | — | — |
| 2014-08-26 | $26.25 | $33.83 | 0 | — | — |
| 2014-08-25 | $26.25 | $33.83 | 0 | — | — |
| 2014-08-22 | $26.25 | $33.83 | 0 | — | — |
| 2014-08-21 | $26.25 | $33.83 | 100 | — | — |
| 2014-08-20 | $26.00 | $33.51 | 0 | — | — |
| 2014-08-19 | $26.00 | $33.51 | 100 | — | — |
| 2014-08-18 | $25.70 | $33.12 | 0 | — | — |
| 2014-08-15 | $25.70 | $33.12 | 0 | — | — |
| 2014-08-14 | $25.70 | $33.12 | 100 | — | — |
| 2014-08-13 | $25.75 | $33.19 | 400 | — | — |
| 2014-08-12 | $25.00 | $32.22 | 400 | — | — |
| 2014-08-11 | $24.50 | $31.58 | 1,200 | — | — |
| 2014-08-08 | $23.13 | $29.81 | 0 | — | — |
| 2014-08-07 | $23.13 | $29.81 | 0 | — | — |
| 2014-08-06 | $23.13 | $29.81 | 400 | — | — |
| 2014-08-05 | $22.75 | $29.32 | 0 | — | — |
| 2014-08-04 | $22.75 | $29.32 | 300 | — | — |
| 2014-08-01 | $23.25 | $29.96 | 0 | — | — |
| 2014-07-31 | $23.25 | $29.96 | 0 | — | — |
| 2014-07-30 | $23.25 | $29.96 | 0 | — | — |
| 2014-07-29 | $23.25 | $29.96 | 700 | — | — |
| 2014-07-28 | $23.00 | $29.64 | 500 | — | — |
| 2014-07-25 | $23.58 | $30.39 | 300 | — | — |
| 2014-07-24 | $23.75 | $30.61 | 0 | — | — |
| 2014-07-23 | $23.75 | $30.61 | 0 | — | — |
| 2014-07-22 | $23.75 | $30.61 | 0 | — | — |
| 2014-07-21 | $23.75 | $30.61 | 0 | — | — |
| 2014-07-18 | $23.75 | $30.61 | 100 | — | — |
| 2014-07-17 | $23.75 | $30.61 | 100 | — | — |
| 2014-07-16 | $23.95 | $30.87 | 0 | — | — |
| 2014-07-15 | $23.95 | $30.87 | 400 | — | — |
| 2014-07-14 | $24.50 | $31.58 | 300 | — | — |
| 2014-07-11 | $24.75 | $31.90 | 0 | — | — |
| 2014-07-10 | $24.75 | $31.90 | 200 | — | — |
| 2014-07-09 | $25.04 | $32.27 | 0 | — | — |
| 2014-07-08 | $25.04 | $32.27 | 300 | — | — |
| 2014-07-07 | $25.25 | $32.54 | 0 | — | — |
| 2014-07-03 | $25.25 | $32.54 | 0 | — | — |
| 2014-07-02 | $25.25 | $32.54 | 0 | — | — |
| 2014-07-01 | $25.25 | $32.54 | 300 | — | — |
| 2014-06-30 | $25.25 | $32.54 | 100 | — | — |
| 2014-06-27 | $24.75 | $31.90 | 0 | — | — |
| 2014-06-26 | $24.75 | $31.90 | 0 | — | — |
| 2014-06-25 | $24.75 | $31.90 | 0 | — | — |
| 2014-06-24 | $24.75 | $31.90 | 0 | — | — |
| 2014-06-23 | $24.75 | $31.90 | 0 | — | — |
| 2014-06-20 | $24.75 | $31.90 | 0 | — | — |
| 2014-06-19 | $24.75 | $31.90 | 0 | — | — |
| 2014-06-18 | $24.75 | $31.90 | 1,200 | — | — |
| 2014-06-17 | $24.90 | $32.09 | 0 | — | — |
| 2014-06-16 | $24.90 | $32.09 | 0 | — | — |
| 2014-06-13 | $24.90 | $32.09 | 0 | — | — |
| 2014-06-12 | $24.90 | $32.09 | 0 | — | — |
| 2014-06-11 | $24.90 | $31.91 | 0 | — | — |
| 2014-06-10 | $24.90 | $31.91 | 0 | — | — |
| 2014-06-09 | $24.90 | $31.91 | 100 | — | — |
| 2014-06-06 | $24.76 | $31.73 | 0 | — | — |
| 2014-06-05 | $24.76 | $31.73 | 0 | — | — |
| 2014-06-04 | $24.76 | $31.73 | 0 | — | — |
| 2014-06-03 | $24.76 | $31.73 | 1,000 | — | — |
| 2014-06-02 | $23.28 | $29.83 | 0 | — | — |
| 2014-05-30 | $23.28 | $29.83 | 0 | — | — |
| 2014-05-29 | $23.28 | $29.83 | 2,300 | — | — |
| 2014-05-28 | $25.06 | $32.12 | 0 | — | — |
| 2014-05-27 | $25.06 | $32.12 | 0 | — | — |
| 2014-05-23 | $25.06 | $32.12 | 0 | — | — |
| 2014-05-22 | $25.06 | $32.12 | 0 | — | — |
| 2014-05-21 | $25.06 | $32.12 | 0 | — | — |
| 2014-05-20 | $25.06 | $32.12 | 2,600 | — | — |
| 2014-05-19 | $24.25 | $31.08 | 800 | — | — |
| 2014-05-16 | $24.00 | $30.76 | 200 | — | — |
| 2014-05-15 | $22.60 | $28.96 | 1,700 | — | — |
| 2014-05-14 | $24.25 | $31.08 | 1,700 | — | — |
| 2014-05-13 | $25.57 | $32.77 | 1,500 | — | — |
| 2014-05-12 | $27.02 | $34.63 | 1,000 | — | — |
| 2014-05-09 | $26.87 | $34.43 | 0 | — | — |
| 2014-05-08 | $26.87 | $34.43 | 0 | — | — |
| 2014-05-07 | $26.87 | $34.43 | 100 | — | — |
| 2014-05-06 | $27.74 | $35.55 | 0 | — | — |
| 2014-05-05 | $27.74 | $35.55 | 0 | — | — |
| 2014-05-02 | $27.74 | $35.55 | 400 | — | — |
| 2014-05-01 | $27.60 | $35.37 | 300 | — | — |
| 2014-04-30 | $27.64 | $35.42 | 0 | — | — |
| 2014-04-29 | $27.64 | $35.42 | 0 | — | — |
| 2014-04-28 | $27.64 | $35.42 | 0 | — | — |
| 2014-04-25 | $27.64 | $35.42 | 0 | — | — |
| 2014-04-24 | $27.64 | $35.42 | 0 | — | — |
| 2014-04-23 | $27.64 | $35.42 | 0 | — | — |
| 2014-04-22 | $27.64 | $35.42 | 600 | — | — |
| 2014-04-21 | $28.45 | $36.46 | 100 | — | — |
| 2014-04-17 | $27.47 | $35.20 | 0 | — | — |
| 2014-04-16 | $27.47 | $35.20 | 400 | — | — |
| 2014-04-15 | $27.25 | $34.92 | 0 | — | — |
| 2014-04-14 | $27.25 | $34.92 | 2,100 | — | — |
| 2014-04-11 | $28.50 | $36.52 | 100 | — | — |
| 2014-04-10 | $27.79 | $35.61 | 0 | — | — |
| 2014-04-09 | $27.79 | $35.61 | 0 | — | — |
| 2014-04-08 | $27.79 | $35.61 | 0 | — | — |
| 2014-04-07 | $27.79 | $35.61 | 0 | — | — |
| 2014-04-04 | $27.79 | $35.61 | 100 | — | — |
| 2014-04-03 | $27.28 | $34.96 | 300 | — | — |
| 2014-04-02 | $25.80 | $33.06 | 100 | — | — |
| 2014-04-01 | $26.79 | $34.33 | 0 | — | — |
| 2014-03-31 | $26.79 | $34.33 | 0 | — | — |
| 2014-03-28 | $26.79 | $34.33 | 100 | — | — |
| 2014-03-27 | $25.73 | $32.97 | 0 | — | — |
| 2014-03-26 | $25.73 | $32.97 | 200 | — | — |
| 2014-03-25 | $27.55 | $35.31 | 100 | — | — |
| 2014-03-24 | $27.55 | $35.31 | 1,200 | — | — |
| 2014-03-21 | $25.55 | $32.74 | 2,400 | — | — |
| 2014-03-20 | $26.51 | $33.97 | 300 | — | — |
| 2014-03-19 | $26.22 | $33.60 | 0 | — | — |
| 2014-03-18 | $26.22 | $33.60 | 100 | — | — |
| 2014-03-17 | $27.89 | $35.74 | 100 | — | — |
| 2014-03-14 | $25.75 | $33.00 | 0 | — | — |
| 2014-03-13 | $25.75 | $33.00 | 100 | — | — |
| 2014-03-12 | $27.25 | $34.74 | 100 | — | — |
| 2014-03-11 | $25.69 | $32.75 | 100 | — | — |
| 2014-03-10 | $27.32 | $34.83 | 100 | — | — |
| 2014-03-07 | $25.75 | $32.83 | 200 | — | — |
| 2014-03-06 | $26.41 | $33.67 | 100 | — | — |
| 2014-03-05 | $26.16 | $33.35 | 0 | — | — |
| 2014-03-04 | $26.16 | $33.35 | 600 | — | — |
| 2014-03-03 | $25.76 | $32.84 | 100 | — | — |
| 2014-02-28 | $26.18 | $33.38 | 800 | — | — |
| 2014-02-27 | $25.20 | $32.13 | 100 | — | — |
| 2014-02-26 | $24.85 | $31.68 | 200 | — | — |
| 2014-02-25 | $23.00 | $29.32 | 100 | — | — |
| 2014-02-24 | $24.60 | $31.36 | 100 | — | — |
| 2014-02-21 | $23.72 | $30.24 | 200 | — | — |
| 2014-02-20 | $22.41 | $28.57 | 0 | — | — |
| 2014-02-19 | $22.41 | $28.57 | 0 | — | — |
| 2014-02-18 | $22.41 | $28.57 | 100 | — | — |
| 2014-02-14 | $23.00 | $29.32 | 0 | — | — |
| 2014-02-13 | $23.00 | $29.32 | 400 | — | — |
| 2014-02-12 | $23.00 | $29.32 | 100 | — | — |
| 2014-02-11 | $23.28 | $29.68 | 0 | — | — |
| 2014-02-10 | $23.28 | $29.68 | 0 | — | — |
| 2014-02-07 | $23.28 | $29.68 | 0 | — | — |
| 2014-02-06 | $23.28 | $29.68 | 1,100 | — | — |
| 2014-02-05 | $23.26 | $29.66 | 0 | — | — |
| 2014-02-04 | $23.26 | $29.66 | 200 | — | — |
| 2014-02-03 | $23.10 | $29.45 | 600 | — | — |
| 2014-01-31 | $26.30 | $33.53 | 0 | — | — |
| 2014-01-30 | $26.30 | $33.53 | 0 | — | — |
| 2014-01-29 | $26.30 | $33.53 | 0 | — | — |
| 2014-01-28 | $26.30 | $33.53 | 0 | — | — |
| 2014-01-27 | $26.30 | $33.53 | 0 | — | — |
| 2014-01-24 | $26.30 | $33.53 | 100 | — | — |
| 2014-01-23 | $24.44 | $31.16 | 0 | — | — |
| 2014-01-22 | $24.44 | $31.16 | 0 | — | — |
| 2014-01-21 | $24.44 | $31.16 | 0 | — | — |
| 2014-01-17 | $24.44 | $31.16 | 0 | — | — |
| 2014-01-16 | $24.44 | $31.16 | 0 | — | — |
| 2014-01-15 | $24.44 | $31.16 | 100 | — | — |
| 2014-01-14 | $24.18 | $30.83 | 0 | — | — |
| 2014-01-13 | $24.18 | $30.83 | 100 | — | — |
| 2014-01-10 | $24.66 | $31.44 | 0 | — | — |
| 2014-01-09 | $24.66 | $31.44 | 200 | — | — |
| 2014-01-08 | $25.34 | $32.31 | 1,000 | — | — |
| 2014-01-07 | $28.55 | $36.40 | 0 | — | — |
| 2014-01-06 | $28.55 | $36.40 | 0 | — | — |
| 2014-01-03 | $28.55 | $36.40 | 0 | — | — |
| 2014-01-02 | $28.55 | $36.40 | 0 | — | — |