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
- 1994-07-07 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 | $14.30 | $38.15 | 2,900 | — | — |
| 2014-12-30 | $14.25 | $38.02 | 4,500 | — | — |
| 2014-12-29 | $14.19 | $37.86 | 1,900 | — | — |
| 2014-12-26 | $14.50 | $38.69 | 400 | — | — |
| 2014-12-24 | $14.71 | $39.25 | 500 | — | — |
| 2014-12-23 | $14.32 | $38.21 | 700 | — | — |
| 2014-12-22 | $14.60 | $38.95 | 4,600 | — | — |
| 2014-12-19 | $14.52 | $38.74 | 2,000 | — | — |
| 2014-12-18 | $14.45 | $38.55 | 2,100 | — | — |
| 2014-12-17 | $14.15 | $37.75 | 3,200 | — | — |
| 2014-12-16 | $14.15 | $37.75 | 2,900 | — | — |
| 2014-12-15 | $14.40 | $38.42 | 1,000 | — | — |
| 2014-12-12 | $14.37 | $38.34 | 1,400 | — | — |
| 2014-12-11 | $14.38 | $38.37 | 600 | — | — |
| 2014-12-10 | $14.50 | $38.69 | 3,600 | — | — |
| 2014-12-09 | $14.61 | $38.98 | 4,000 | — | — |
| 2014-12-08 | $14.90 | $39.75 | 6,500 | — | — |
| 2014-12-05 | $15.42 | $41.14 | 900 | — | — |
| 2014-12-04 | $15.28 | $40.77 | 3,300 | — | — |
| 2014-12-03 | $15.25 | $40.69 | 2,700 | — | — |
| 2014-12-02 | $15.06 | $40.18 | 200 | — | — |
| 2014-12-01 | $15.32 | $40.87 | 6,900 | — | — |
| 2014-11-28 | $15.33 | $40.90 | 0 | — | — |
| 2014-11-26 | $15.33 | $40.90 | 0 | — | — |
| 2014-11-25 | $15.33 | $40.90 | 282,700 | — | — |
| 2014-11-24 | $15.15 | $40.42 | 2,000 | — | — |
| 2014-11-21 | $15.21 | $40.58 | 900 | — | — |
| 2014-11-20 | $15.35 | $40.95 | 700 | — | — |
| 2014-11-19 | $15.33 | $40.90 | 3,900 | — | — |
| 2014-11-18 | $15.40 | $41.09 | 5,700 | — | — |
| 2014-11-17 | $15.30 | $40.82 | 5,900 | — | — |
| 2014-11-14 | $15.15 | $40.42 | 2,800 | — | — |
| 2014-11-13 | $15.15 | $40.42 | 5,000 | — | — |
| 2014-11-12 | $15.22 | $40.61 | 5,000 | — | — |
| 2014-11-11 | $15.30 | $40.82 | 1,600 | — | — |
| 2014-11-10 | $15.50 | $41.35 | 19,700 | — | — |
| 2014-11-07 | $15.43 | $41.17 | 600 | — | — |
| 2014-11-06 | $15.20 | $40.55 | 10,100 | — | — |
| 2014-11-05 | $15.37 | $41.01 | 400 | — | — |
| 2014-11-04 | $15.32 | $40.87 | 0 | — | — |
| 2014-11-03 | $15.32 | $40.87 | 4,700 | — | — |
| 2014-10-31 | $15.57 | $41.54 | 200 | — | — |
| 2014-10-30 | $15.56 | $41.51 | 2,800 | — | — |
| 2014-10-29 | $15.65 | $41.75 | 0 | — | — |
| 2014-10-28 | $15.65 | $41.75 | 900 | — | — |
| 2014-10-27 | $15.56 | $41.51 | 5,100 | — | — |
| 2014-10-24 | $15.98 | $42.63 | 600 | — | — |
| 2014-10-23 | $15.98 | $42.63 | 2,100 | — | — |
| 2014-10-22 | $16.00 | $42.69 | 19,000 | — | — |
| 2014-10-21 | $15.98 | $42.63 | 0 | — | — |
| 2014-10-20 | $15.98 | $42.28 | 600 | — | — |
| 2014-10-17 | $15.99 | $42.31 | 5,400 | — | — |
| 2014-10-16 | $15.99 | $42.31 | 200 | — | — |
| 2014-10-15 | $16.00 | $42.34 | 3,200 | — | — |
| 2014-10-14 | $15.75 | $41.67 | 900 | — | — |
| 2014-10-13 | $15.70 | $41.54 | 0 | — | — |
| 2014-10-10 | $15.70 | $41.54 | 1,000 | — | — |
| 2014-10-09 | $15.87 | $41.99 | 17,200 | — | — |
| 2014-10-08 | $15.86 | $41.96 | 2,800 | — | — |
| 2014-10-07 | $15.83 | $41.89 | 1,800 | — | — |
| 2014-10-06 | $15.90 | $42.07 | 1,900 | — | — |
| 2014-10-03 | $15.95 | $42.20 | 8,600 | — | — |
| 2014-10-02 | $15.88 | $42.02 | 12,900 | — | — |
| 2014-10-01 | $16.08 | $42.55 | 2,100 | — | — |
| 2014-09-30 | $16.15 | $42.73 | 2,200 | — | — |
| 2014-09-29 | $16.16 | $42.76 | 300 | — | — |
| 2014-09-26 | $16.30 | $43.13 | 3,400 | — | — |
| 2014-09-25 | $16.35 | $43.26 | 1,100 | — | — |
| 2014-09-24 | $16.35 | $43.26 | 2,100 | — | — |
| 2014-09-23 | $16.35 | $43.26 | 5,700 | — | — |
| 2014-09-22 | $16.35 | $43.26 | 4,400 | — | — |
| 2014-09-19 | $16.40 | $43.39 | 1,000 | — | — |
| 2014-09-18 | $16.35 | $43.26 | 1,000 | — | — |
| 2014-09-17 | $16.20 | $42.86 | 2,300 | — | — |
| 2014-09-16 | $16.64 | $44.03 | 5,100 | — | — |
| 2014-09-15 | $16.50 | $43.66 | 2,300 | — | — |
| 2014-09-12 | $16.80 | $44.45 | 23,800 | — | — |
| 2014-09-11 | $16.54 | $43.76 | 4,900 | — | — |
| 2014-09-10 | $16.52 | $43.71 | 1,200 | — | — |
| 2014-09-09 | $16.73 | $44.27 | 600 | — | — |
| 2014-09-08 | $16.74 | $44.29 | 1,600 | — | — |
| 2014-09-05 | $16.98 | $44.93 | 1,600 | — | — |
| 2014-09-04 | $16.55 | $43.79 | 2,500 | — | — |
| 2014-09-03 | $16.84 | $44.56 | 3,000 | — | — |
| 2014-09-02 | $16.58 | $43.87 | 3,500 | — | — |
| 2014-08-29 | $16.70 | $44.19 | 8,000 | — | — |
| 2014-08-28 | $16.59 | $43.90 | 200 | — | — |
| 2014-08-27 | $16.80 | $44.45 | 2,700 | — | — |
| 2014-08-26 | $16.67 | $44.11 | 2,400 | — | — |
| 2014-08-25 | $16.65 | $44.06 | 3,400 | — | — |
| 2014-08-22 | $16.55 | $43.79 | 2,000 | — | — |
| 2014-08-21 | $17.05 | $45.11 | 0 | — | — |
| 2014-08-20 | $17.05 | $45.11 | 900 | — | — |
| 2014-08-19 | $17.20 | $45.51 | 1,700 | — | — |
| 2014-08-18 | $17.00 | $44.98 | 900 | — | — |
| 2014-08-15 | $17.15 | $45.38 | 2,000 | — | — |
| 2014-08-14 | $17.29 | $45.75 | 2,600 | — | — |
| 2014-08-13 | $17.20 | $45.17 | 100 | — | — |
| 2014-08-12 | $17.20 | $45.17 | 900 | — | — |
| 2014-08-11 | $17.12 | $44.96 | 1,000 | — | — |
| 2014-08-08 | $17.40 | $45.69 | 700 | — | — |
| 2014-08-07 | $17.22 | $45.22 | 0 | — | — |
| 2014-08-06 | $17.22 | $45.22 | 3,200 | — | — |
| 2014-08-05 | $17.62 | $46.27 | 200 | — | — |
| 2014-08-04 | $17.73 | $46.56 | 2,100 | — | — |
| 2014-08-01 | $17.75 | $46.61 | 6,900 | — | — |
| 2014-07-31 | $18.05 | $47.40 | 11,200 | — | — |
| 2014-07-30 | $17.90 | $47.01 | 2,700 | — | — |
| 2014-07-29 | $17.95 | $47.14 | 300 | — | — |
| 2014-07-28 | $18.03 | $47.35 | 300 | — | — |
| 2014-07-25 | $18.20 | $47.80 | 2,100 | — | — |
| 2014-07-24 | $18.15 | $47.66 | 3,000 | — | — |
| 2014-07-23 | $18.30 | $48.06 | 200 | — | — |
| 2014-07-22 | $18.20 | $47.80 | 4,800 | — | — |
| 2014-07-21 | $18.30 | $48.06 | 1,500 | — | — |
| 2014-07-18 | $18.09 | $47.51 | 1,200 | — | — |
| 2014-07-17 | $18.16 | $47.69 | 1,000 | — | — |
| 2014-07-16 | $18.25 | $47.93 | 0 | — | — |
| 2014-07-15 | $18.25 | $47.93 | 9,400 | — | — |
| 2014-07-14 | $18.58 | $48.79 | 400 | — | — |
| 2014-07-11 | $18.24 | $47.90 | 500 | — | — |
| 2014-07-10 | $18.19 | $47.77 | 1,100 | — | — |
| 2014-07-09 | $18.22 | $47.85 | 1,000 | — | — |
| 2014-07-08 | $18.04 | $47.38 | 700 | — | — |
| 2014-07-07 | $18.38 | $48.27 | 2,100 | — | — |
| 2014-07-03 | $18.66 | $49.00 | 7,000 | — | — |
| 2014-07-02 | $18.40 | $48.32 | 200 | — | — |
| 2014-07-01 | $18.32 | $48.11 | 900 | — | — |
| 2014-06-30 | $18.60 | $48.85 | 800 | — | — |
| 2014-06-27 | $18.50 | $48.58 | 3,100 | — | — |
| 2014-06-26 | $18.18 | $47.74 | 700 | — | — |
| 2014-06-25 | $18.22 | $47.85 | 4,900 | — | — |
| 2014-06-24 | $18.26 | $47.95 | 300 | — | — |
| 2014-06-23 | $18.39 | $48.29 | 1,300 | — | — |
| 2014-06-20 | $18.38 | $48.27 | 11,100 | — | — |
| 2014-06-19 | $18.99 | $49.87 | 300 | — | — |
| 2014-06-18 | $18.99 | $49.87 | 200 | — | — |
| 2014-06-17 | $18.99 | $49.87 | 800 | — | — |
| 2014-06-16 | $19.26 | $50.58 | 5,000 | — | — |
| 2014-06-13 | $19.37 | $50.87 | 1,000 | — | — |
| 2014-06-12 | $19.60 | $51.47 | 7,100 | — | — |
| 2014-06-11 | $19.59 | $51.45 | 400 | — | — |
| 2014-06-10 | $19.47 | $51.13 | 1,000 | — | — |
| 2014-06-09 | $19.55 | $51.34 | 600 | — | — |
| 2014-06-06 | $19.75 | $51.87 | 6,300 | — | — |
| 2014-06-05 | $19.70 | $51.73 | 1,400 | — | — |
| 2014-06-04 | $19.45 | $51.08 | 200 | — | — |
| 2014-06-03 | $19.76 | $51.89 | 800 | — | — |
| 2014-06-02 | $19.39 | $50.92 | 1,800 | — | — |
| 2014-05-30 | $19.85 | $52.13 | 4,900 | — | — |
| 2014-05-29 | $19.48 | $51.16 | 500 | — | — |
| 2014-05-28 | $19.55 | $51.34 | 200 | — | — |
| 2014-05-27 | $19.37 | $50.87 | 2,800 | — | — |
| 2014-05-23 | $19.26 | $50.58 | 200 | — | — |
| 2014-05-22 | $19.47 | $51.13 | 400 | — | — |
| 2014-05-21 | $19.50 | $51.21 | 1,600 | — | — |
| 2014-05-20 | $18.97 | $49.82 | 5,700 | — | — |
| 2014-05-19 | $19.15 | $50.29 | 200 | — | — |
| 2014-05-16 | $19.20 | $50.42 | 0 | — | — |
| 2014-05-15 | $19.20 | $50.42 | 2,800 | — | — |
| 2014-05-14 | $19.49 | $51.18 | 14,100 | — | — |
| 2014-05-13 | $19.63 | $51.55 | 0 | — | — |
| 2014-05-12 | $19.63 | $51.55 | 600 | — | — |
| 2014-05-09 | $19.61 | $51.50 | 700 | — | — |
| 2014-05-08 | $19.62 | $51.52 | 9,000 | — | — |
| 2014-05-07 | $19.06 | $50.05 | 8,900 | — | — |
| 2014-05-06 | $19.37 | $50.47 | 500 | — | — |
| 2014-05-05 | $19.39 | $50.53 | 6,400 | — | — |
| 2014-05-02 | $19.59 | $51.05 | 26,400 | — | — |
| 2014-05-01 | $19.59 | $51.05 | 23,700 | — | — |
| 2014-04-30 | $19.32 | $50.34 | 14,100 | — | — |
| 2014-04-29 | $19.02 | $49.56 | 35,000 | — | — |
| 2014-04-28 | $19.36 | $50.45 | 19,000 | — | — |
| 2014-04-25 | $18.90 | $49.25 | 10,900 | — | — |
| 2014-04-24 | $19.50 | $50.81 | 200 | — | — |
| 2014-04-23 | $19.53 | $50.89 | 2,700 | — | — |
| 2014-04-22 | $19.14 | $49.87 | 51,800 | — | — |
| 2014-04-21 | $19.00 | $49.51 | 11,100 | — | — |
| 2014-04-17 | $19.43 | $50.63 | 1,000 | — | — |
| 2014-04-16 | $19.30 | $50.29 | 13,900 | — | — |
| 2014-04-15 | $18.73 | $48.81 | 3,100 | — | — |
| 2014-04-14 | $18.93 | $49.33 | 14,000 | — | — |
| 2014-04-11 | $18.72 | $48.78 | 6,800 | — | — |
| 2014-04-10 | $18.55 | $48.34 | 4,900 | — | — |
| 2014-04-09 | $18.36 | $47.84 | 9,000 | — | — |
| 2014-04-08 | $18.06 | $47.06 | 400 | — | — |
| 2014-04-07 | $17.71 | $46.15 | 18,800 | — | — |
| 2014-04-04 | $17.68 | $46.07 | 3,200 | — | — |
| 2014-04-03 | $17.69 | $46.10 | 9,400 | — | — |
| 2014-04-02 | $17.80 | $46.38 | 3,500 | — | — |
| 2014-04-01 | $17.60 | $45.86 | 1,500 | — | — |
| 2014-03-31 | $17.72 | $46.17 | 4,600 | — | — |
| 2014-03-28 | $17.66 | $46.02 | 1,700 | — | — |
| 2014-03-27 | $17.75 | $46.25 | 3,100 | — | — |
| 2014-03-26 | $17.16 | $44.72 | 1,000 | — | — |
| 2014-03-25 | $17.15 | $44.69 | 1,700 | — | — |
| 2014-03-24 | $17.04 | $44.40 | 800 | — | — |
| 2014-03-21 | $16.85 | $43.91 | 900 | — | — |
| 2014-03-20 | $16.73 | $43.59 | 1,200 | — | — |
| 2014-03-19 | $16.80 | $43.78 | 12,800 | — | — |
| 2014-03-18 | $17.57 | $45.78 | 9,700 | — | — |
| 2014-03-17 | $16.94 | $44.14 | 13,400 | — | — |
| 2014-03-14 | $16.95 | $44.17 | 13,100 | — | — |
| 2014-03-13 | $17.02 | $44.35 | 1,400 | — | — |
| 2014-03-12 | $17.20 | $44.82 | 1,800 | — | — |
| 2014-03-11 | $17.45 | $45.47 | 5,200 | — | — |
| 2014-03-10 | $17.40 | $45.34 | 800 | — | — |
| 2014-03-07 | $17.93 | $46.72 | 900 | — | — |
| 2014-03-06 | $18.39 | $47.92 | 1,400 | — | — |
| 2014-03-05 | $18.45 | $48.08 | 2,300 | — | — |
| 2014-03-04 | $18.61 | $48.49 | 400 | — | — |
| 2014-03-03 | $18.05 | $47.03 | 26,900 | — | — |
| 2014-02-28 | $18.26 | $47.58 | 700 | — | — |
| 2014-02-27 | $18.20 | $47.43 | 3,900 | — | — |
| 2014-02-26 | $17.65 | $45.99 | 5,200 | — | — |
| 2014-02-25 | $17.60 | $45.86 | 1,900 | — | — |
| 2014-02-24 | $17.46 | $45.50 | 3,600 | — | — |
| 2014-02-21 | $17.48 | $45.55 | 2,000 | — | — |
| 2014-02-20 | $17.74 | $46.23 | 2,000 | — | — |
| 2014-02-19 | $17.50 | $45.60 | 2,800 | — | — |
| 2014-02-18 | $17.86 | $46.54 | 16,600 | — | — |
| 2014-02-14 | $18.50 | $48.21 | 22,000 | — | — |
| 2014-02-13 | $18.03 | $46.98 | 7,800 | — | — |
| 2014-02-12 | $17.97 | $46.83 | 13,900 | — | — |
| 2014-02-11 | $18.45 | $48.08 | 8,500 | — | — |
| 2014-02-10 | $18.45 | $48.08 | 3,100 | — | — |
| 2014-02-07 | $18.46 | $48.10 | 1,500 | — | — |
| 2014-02-06 | $18.83 | $49.07 | 9,700 | — | — |
| 2014-02-05 | $18.85 | $49.12 | 48,200 | — | — |
| 2014-02-04 | $18.70 | $48.73 | 11,700 | — | — |
| 2014-02-03 | $18.36 | $47.84 | 32,400 | — | — |
| 2014-01-31 | $18.40 | $47.95 | 16,200 | — | — |
| 2014-01-30 | $18.59 | $48.44 | 5,600 | — | — |
| 2014-01-29 | $18.50 | $48.21 | 3,500 | — | — |
| 2014-01-28 | $18.84 | $49.09 | 6,700 | — | — |
| 2014-01-27 | $19.06 | $49.67 | 15,300 | — | — |
| 2014-01-24 | $19.00 | $49.51 | 36,200 | — | — |
| 2014-01-23 | $19.55 | $50.94 | 5,900 | — | — |
| 2014-01-22 | $20.00 | $52.12 | 4,700 | — | — |
| 2014-01-21 | $20.10 | $52.38 | 26,900 | — | — |
| 2014-01-17 | $20.16 | $52.53 | 3,700 | — | — |
| 2014-01-16 | $20.36 | $53.05 | 3,300 | — | — |
| 2014-01-15 | $20.33 | $52.98 | 700 | — | — |
| 2014-01-14 | $20.35 | $52.65 | 1,500 | — | — |
| 2014-01-13 | $20.50 | $53.04 | 500 | — | — |
| 2014-01-10 | $20.69 | $53.53 | 0 | — | — |
| 2014-01-09 | $20.69 | $53.53 | 14,400 | — | — |
| 2014-01-08 | $20.90 | $54.08 | 1,700 | — | — |
| 2014-01-07 | $21.04 | $54.44 | 500 | — | — |
| 2014-01-06 | $21.13 | $54.67 | 2,100 | — | — |
| 2014-01-03 | $21.50 | $55.63 | 300 | — | — |
| 2014-01-02 | $21.35 | $55.24 | 4,700 | — | — |