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
- 2003-03-20 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 | $19.75 | $27.28 | 600 | — | — |
| 2014-12-30 | $19.75 | $27.28 | 2,400 | — | — |
| 2014-12-29 | $20.75 | $28.66 | 0 | — | — |
| 2014-12-26 | $20.75 | $28.66 | 0 | — | — |
| 2014-12-24 | $20.75 | $28.66 | 0 | — | — |
| 2014-12-23 | $20.75 | $28.66 | 500 | — | — |
| 2014-12-22 | $20.70 | $28.59 | 1,600 | — | — |
| 2014-12-19 | $20.60 | $28.45 | 3,200 | — | — |
| 2014-12-18 | $20.00 | $27.62 | 0 | — | — |
| 2014-12-17 | $20.00 | $27.62 | 0 | — | — |
| 2014-12-16 | $20.00 | $27.48 | 400 | — | — |
| 2014-12-15 | $19.70 | $27.07 | 3,100 | — | — |
| 2014-12-12 | $20.15 | $27.69 | 700 | — | — |
| 2014-12-11 | $20.70 | $28.45 | 0 | — | — |
| 2014-12-10 | $20.70 | $28.45 | 5,100 | — | — |
| 2014-12-09 | $20.60 | $28.31 | 0 | — | — |
| 2014-12-08 | $20.60 | $28.31 | 0 | — | — |
| 2014-12-05 | $20.60 | $28.31 | 100 | — | — |
| 2014-12-04 | $19.90 | $27.35 | 600 | — | — |
| 2014-12-03 | $19.90 | $27.35 | 300 | — | — |
| 2014-12-02 | $20.25 | $27.83 | 1,200 | — | — |
| 2014-12-01 | $20.50 | $28.17 | 0 | — | — |
| 2014-11-28 | $20.50 | $28.17 | 1,000 | — | — |
| 2014-11-26 | $20.70 | $28.45 | 4,400 | — | — |
| 2014-11-25 | $19.80 | $27.21 | 3,800 | — | — |
| 2014-11-24 | $20.40 | $28.03 | 300 | — | — |
| 2014-11-21 | $20.11 | $27.64 | 5,500 | — | — |
| 2014-11-20 | $20.69 | $28.43 | 400 | — | — |
| 2014-11-19 | $20.50 | $28.17 | 300 | — | — |
| 2014-11-18 | $20.50 | $28.17 | 400 | — | — |
| 2014-11-17 | $20.69 | $28.43 | 1,700 | — | — |
| 2014-11-14 | $20.70 | $28.45 | 1,700 | — | — |
| 2014-11-13 | $20.69 | $28.43 | 1,100 | — | — |
| 2014-11-12 | $20.70 | $28.45 | 200 | — | — |
| 2014-11-11 | $20.50 | $28.17 | 600 | — | — |
| 2014-11-10 | $20.11 | $27.64 | 1,100 | — | — |
| 2014-11-07 | $20.11 | $27.64 | 1,900 | — | — |
| 2014-11-06 | $20.00 | $27.48 | 0 | — | — |
| 2014-11-05 | $20.00 | $27.48 | 1,500 | — | — |
| 2014-11-04 | $19.75 | $27.14 | 300 | — | — |
| 2014-11-03 | $19.76 | $27.15 | 1,200 | — | — |
| 2014-10-31 | $20.25 | $27.83 | 2,200 | — | — |
| 2014-10-30 | $20.50 | $28.17 | 0 | — | — |
| 2014-10-29 | $20.50 | $28.17 | 200 | — | — |
| 2014-10-28 | $20.70 | $28.45 | 0 | — | — |
| 2014-10-27 | $20.70 | $28.45 | 1,200 | — | — |
| 2014-10-24 | $20.70 | $28.45 | 10,200 | — | — |
| 2014-10-23 | $20.66 | $28.39 | 1,200 | — | — |
| 2014-10-22 | $20.66 | $28.39 | 0 | — | — |
| 2014-10-21 | $20.66 | $28.39 | 0 | — | — |
| 2014-10-20 | $20.66 | $28.39 | 2,600 | — | — |
| 2014-10-17 | $20.62 | $28.34 | 600 | — | — |
| 2014-10-16 | $20.75 | $28.52 | 0 | — | — |
| 2014-10-15 | $20.75 | $28.52 | 1,300 | — | — |
| 2014-10-14 | $20.75 | $28.52 | 100 | — | — |
| 2014-10-13 | $20.52 | $28.20 | 300 | — | — |
| 2014-10-10 | $20.75 | $28.52 | 600 | — | — |
| 2014-10-09 | $20.57 | $28.27 | 400 | — | — |
| 2014-10-08 | $20.75 | $28.52 | 1,300 | — | — |
| 2014-10-07 | $20.60 | $28.31 | 500 | — | — |
| 2014-10-06 | $20.65 | $28.38 | 0 | — | — |
| 2014-10-03 | $20.65 | $28.38 | 0 | — | — |
| 2014-10-02 | $20.65 | $28.38 | 200 | — | — |
| 2014-10-01 | $20.65 | $28.38 | 200 | — | — |
| 2014-09-30 | $20.57 | $28.27 | 300 | — | — |
| 2014-09-29 | $20.75 | $28.52 | 0 | — | — |
| 2014-09-26 | $20.75 | $28.52 | 2,200 | — | — |
| 2014-09-25 | $20.50 | $28.17 | 3,600 | — | — |
| 2014-09-24 | $20.70 | $28.45 | 3,000 | — | — |
| 2014-09-23 | $20.01 | $27.50 | 300 | — | — |
| 2014-09-22 | $20.50 | $28.17 | 500 | — | — |
| 2014-09-19 | $20.25 | $27.83 | 1,300 | — | — |
| 2014-09-18 | $20.99 | $28.85 | 1,800 | — | — |
| 2014-09-17 | $21.50 | $29.41 | 6,400 | — | — |
| 2014-09-16 | $20.35 | $27.84 | 11,100 | — | — |
| 2014-09-15 | $20.00 | $27.36 | 7,200 | — | — |
| 2014-09-12 | $17.85 | $24.42 | 7,200 | — | — |
| 2014-09-11 | $17.84 | $24.40 | 0 | — | — |
| 2014-09-10 | $17.84 | $24.40 | 2,400 | — | — |
| 2014-09-09 | $18.00 | $24.62 | 3,600 | — | — |
| 2014-09-08 | $17.57 | $24.03 | 600 | — | — |
| 2014-09-05 | $17.60 | $24.08 | 300 | — | — |
| 2014-09-04 | $17.67 | $24.17 | 2,100 | — | — |
| 2014-09-03 | $17.67 | $24.17 | 300 | — | — |
| 2014-09-02 | $18.00 | $24.62 | 1,200 | — | — |
| 2014-08-29 | $17.83 | $24.39 | 0 | — | — |
| 2014-08-28 | $17.83 | $24.39 | 900 | — | — |
| 2014-08-27 | $17.84 | $24.40 | 0 | — | — |
| 2014-08-26 | $17.84 | $24.40 | 0 | — | — |
| 2014-08-25 | $17.84 | $24.40 | 6,000 | — | — |
| 2014-08-22 | $17.75 | $24.28 | 900 | — | — |
| 2014-08-21 | $17.67 | $24.17 | 300 | — | — |
| 2014-08-20 | $17.67 | $24.17 | 1,800 | — | — |
| 2014-08-19 | $17.43 | $23.85 | 0 | — | — |
| 2014-08-18 | $17.43 | $23.85 | 0 | — | — |
| 2014-08-15 | $17.43 | $23.85 | 0 | — | — |
| 2014-08-14 | $17.43 | $23.85 | 3,600 | — | — |
| 2014-08-13 | $17.73 | $24.25 | 0 | — | — |
| 2014-08-12 | $17.73 | $24.25 | 0 | — | — |
| 2014-08-11 | $17.73 | $24.25 | 2,100 | — | — |
| 2014-08-08 | $17.75 | $24.27 | 3,000 | — | — |
| 2014-08-07 | $17.67 | $24.17 | 900 | — | — |
| 2014-08-06 | $17.42 | $23.82 | 600 | — | — |
| 2014-08-05 | $17.25 | $23.60 | 3,300 | — | — |
| 2014-08-04 | $17.27 | $23.62 | 0 | — | — |
| 2014-08-01 | $17.27 | $23.62 | 0 | — | — |
| 2014-07-31 | $17.27 | $23.62 | 3,000 | — | — |
| 2014-07-30 | $17.50 | $23.94 | 1,200 | — | — |
| 2014-07-29 | $17.50 | $23.94 | 300 | — | — |
| 2014-07-28 | $17.83 | $24.39 | 0 | — | — |
| 2014-07-25 | $17.83 | $24.39 | 3,300 | — | — |
| 2014-07-24 | $18.00 | $24.62 | 12,300 | — | — |
| 2014-07-23 | $17.67 | $24.17 | 2,400 | — | — |
| 2014-07-22 | $17.73 | $24.26 | 900 | — | — |
| 2014-07-21 | $18.00 | $24.62 | 1,500 | — | — |
| 2014-07-18 | $18.32 | $25.05 | 0 | — | — |
| 2014-07-17 | $18.32 | $25.05 | 2,100 | — | — |
| 2014-07-16 | $18.25 | $24.96 | 0 | — | — |
| 2014-07-15 | $18.25 | $24.96 | 2,400 | — | — |
| 2014-07-14 | $18.08 | $24.74 | 0 | — | — |
| 2014-07-11 | $18.08 | $24.74 | 300 | — | — |
| 2014-07-10 | $17.83 | $24.39 | 1,500 | — | — |
| 2014-07-09 | $17.21 | $23.54 | 0 | — | — |
| 2014-07-08 | $17.21 | $23.54 | 2,400 | — | — |
| 2014-07-07 | $17.22 | $23.55 | 2,100 | — | — |
| 2014-07-03 | $17.21 | $23.54 | 3,300 | — | — |
| 2014-07-02 | $17.44 | $23.85 | 0 | — | — |
| 2014-07-01 | $17.44 | $23.85 | 0 | — | — |
| 2014-06-30 | $17.44 | $23.85 | 0 | — | — |
| 2014-06-27 | $17.44 | $23.85 | 0 | — | — |
| 2014-06-26 | $17.44 | $23.85 | 0 | — | — |
| 2014-06-25 | $17.44 | $23.85 | 600 | — | — |
| 2014-06-24 | $17.75 | $24.28 | 0 | — | — |
| 2014-06-23 | $17.75 | $24.28 | 0 | — | — |
| 2014-06-20 | $17.75 | $24.28 | 900 | — | — |
| 2014-06-19 | $17.82 | $24.37 | 0 | — | — |
| 2014-06-18 | $17.82 | $24.37 | 1,500 | — | — |
| 2014-06-17 | $17.67 | $24.04 | 0 | — | — |
| 2014-06-16 | $17.67 | $24.04 | 0 | — | — |
| 2014-06-13 | $17.67 | $24.04 | 0 | — | — |
| 2014-06-12 | $17.67 | $24.04 | 0 | — | — |
| 2014-06-11 | $17.67 | $24.04 | 0 | — | — |
| 2014-06-10 | $17.67 | $24.04 | 300 | — | — |
| 2014-06-09 | $17.67 | $24.04 | 11,400 | — | — |
| 2014-06-06 | $18.00 | $24.49 | 600 | — | — |
| 2014-06-05 | $18.33 | $24.94 | 0 | — | — |
| 2014-06-04 | $18.33 | $24.94 | 1,800 | — | — |
| 2014-06-03 | $18.33 | $24.94 | 3,900 | — | — |
| 2014-06-02 | $18.33 | $24.94 | 300 | — | — |
| 2014-05-30 | $18.33 | $24.94 | 1,200 | — | — |
| 2014-05-29 | $18.67 | $25.40 | 0 | — | — |
| 2014-05-28 | $18.67 | $25.40 | 600 | — | — |
| 2014-05-27 | $19.42 | $26.42 | 2,100 | — | — |
| 2014-05-23 | $19.42 | $26.42 | 0 | — | — |
| 2014-05-22 | $19.42 | $26.42 | 600 | — | — |
| 2014-05-21 | $19.33 | $26.31 | 0 | — | — |
| 2014-05-20 | $19.33 | $26.31 | 1,200 | — | — |
| 2014-05-19 | $19.23 | $26.17 | 9,900 | — | — |
| 2014-05-16 | $18.47 | $25.13 | 3,000 | — | — |
| 2014-05-15 | $19.18 | $26.10 | 6,000 | — | — |
| 2014-05-14 | $17.90 | $24.36 | 0 | — | — |
| 2014-05-13 | $17.90 | $24.36 | 0 | — | — |
| 2014-05-12 | $17.90 | $24.36 | 1,800 | — | — |
| 2014-05-09 | $17.32 | $23.57 | 300 | — | — |
| 2014-05-08 | $17.58 | $23.92 | 600 | — | — |
| 2014-05-07 | $17.58 | $23.92 | 300 | — | — |
| 2014-05-06 | $17.58 | $23.92 | 0 | — | — |
| 2014-05-05 | $17.58 | $23.92 | 0 | — | — |
| 2014-05-02 | $17.58 | $23.92 | 0 | — | — |
| 2014-05-01 | $17.58 | $23.92 | 300 | — | — |
| 2014-04-30 | $17.58 | $23.92 | 1,500 | — | — |
| 2014-04-29 | $17.58 | $23.92 | 0 | — | — |
| 2014-04-28 | $17.58 | $23.92 | 1,800 | — | — |
| 2014-04-25 | $17.03 | $23.18 | 2,100 | — | — |
| 2014-04-24 | $17.02 | $23.15 | 900 | — | — |
| 2014-04-23 | $17.67 | $24.04 | 300 | — | — |
| 2014-04-22 | $17.33 | $23.58 | 0 | — | — |
| 2014-04-21 | $17.33 | $23.58 | 900 | — | — |
| 2014-04-17 | $18.33 | $24.94 | 8,100 | — | — |
| 2014-04-16 | $18.33 | $24.94 | 300 | — | — |
| 2014-04-15 | $17.87 | $24.31 | 0 | — | — |
| 2014-04-14 | $17.87 | $24.31 | 9,600 | — | — |
| 2014-04-11 | $19.50 | $26.53 | 600 | — | — |
| 2014-04-10 | $18.67 | $25.40 | 0 | — | — |
| 2014-04-09 | $18.67 | $25.40 | 0 | — | — |
| 2014-04-08 | $18.67 | $25.40 | 0 | — | — |
| 2014-04-07 | $18.67 | $25.40 | 4,200 | — | — |
| 2014-04-04 | $19.33 | $26.31 | 1,500 | — | — |
| 2014-04-03 | $19.67 | $26.76 | 0 | — | — |
| 2014-04-02 | $19.67 | $26.76 | 600 | — | — |
| 2014-04-01 | $19.95 | $27.14 | 9,000 | — | — |
| 2014-03-31 | $18.32 | $24.92 | 7,200 | — | — |
| 2014-03-28 | $18.00 | $24.49 | 1,500 | — | — |
| 2014-03-27 | $18.00 | $24.49 | 900 | — | — |
| 2014-03-26 | $17.83 | $24.26 | 5,400 | — | — |
| 2014-03-25 | $17.00 | $23.13 | 18,000 | — | — |
| 2014-03-24 | $16.65 | $22.65 | 2,700 | — | — |
| 2014-03-21 | $16.67 | $22.68 | 300 | — | — |
| 2014-03-20 | $16.50 | $22.45 | 0 | — | — |
| 2014-03-19 | $16.50 | $22.45 | 1,800 | — | — |
| 2014-03-18 | $16.67 | $22.55 | 1,800 | — | — |
| 2014-03-17 | $16.50 | $22.33 | 1,200 | — | — |
| 2014-03-14 | $16.50 | $22.33 | 1,200 | — | — |
| 2014-03-13 | $16.67 | $22.55 | 900 | — | — |
| 2014-03-12 | $16.42 | $22.22 | 0 | — | — |
| 2014-03-11 | $16.42 | $22.22 | 0 | — | — |
| 2014-03-10 | $16.42 | $22.22 | 0 | — | — |
| 2014-03-07 | $16.42 | $22.22 | 0 | — | — |
| 2014-03-06 | $16.42 | $22.22 | 0 | — | — |
| 2014-03-05 | $16.42 | $22.22 | 600 | — | — |
| 2014-03-04 | $16.67 | $22.55 | 600 | — | — |
| 2014-03-03 | $16.65 | $22.53 | 0 | — | — |
| 2014-02-28 | $16.65 | $22.53 | 0 | — | — |
| 2014-02-27 | $16.65 | $22.53 | 0 | — | — |
| 2014-02-26 | $16.65 | $22.53 | 900 | — | — |
| 2014-02-25 | $16.65 | $22.53 | 300 | — | — |
| 2014-02-24 | $16.42 | $22.22 | 6,300 | — | — |
| 2014-02-21 | $16.92 | $22.89 | 300 | — | — |
| 2014-02-20 | $16.83 | $22.78 | 0 | — | — |
| 2014-02-19 | $16.83 | $22.78 | 900 | — | — |
| 2014-02-18 | $16.66 | $22.55 | 600 | — | — |
| 2014-02-14 | $16.33 | $22.10 | 1,800 | — | — |
| 2014-02-13 | $16.83 | $22.78 | 300 | — | — |
| 2014-02-12 | $16.33 | $22.10 | 900 | — | — |
| 2014-02-11 | $16.50 | $22.33 | 0 | — | — |
| 2014-02-10 | $16.50 | $22.33 | 1,800 | — | — |
| 2014-02-07 | $16.50 | $22.33 | 222,600 | — | — |
| 2014-02-06 | $16.50 | $22.32 | 0 | — | — |
| 2014-02-05 | $16.50 | $22.32 | 900 | — | — |
| 2014-02-04 | $16.50 | $22.33 | 0 | — | — |
| 2014-02-03 | $16.50 | $22.33 | 300 | — | — |
| 2014-01-31 | $16.50 | $22.33 | 0 | — | — |
| 2014-01-30 | $16.50 | $22.33 | 0 | — | — |
| 2014-01-29 | $16.50 | $22.33 | 0 | — | — |
| 2014-01-28 | $16.50 | $22.33 | 0 | — | — |
| 2014-01-27 | $16.50 | $22.33 | 0 | — | — |
| 2014-01-24 | $16.50 | $22.33 | 0 | — | — |
| 2014-01-23 | $16.50 | $22.33 | 1,200 | — | — |
| 2014-01-22 | $16.75 | $22.67 | 0 | — | — |
| 2014-01-21 | $16.75 | $22.67 | 300 | — | — |
| 2014-01-17 | $17.21 | $23.29 | 0 | — | — |
| 2014-01-16 | $17.21 | $23.29 | 0 | — | — |
| 2014-01-15 | $17.21 | $23.29 | 600 | — | — |
| 2014-01-14 | $17.17 | $23.23 | 1,500 | — | — |
| 2014-01-13 | $16.92 | $22.89 | 0 | — | — |
| 2014-01-10 | $16.92 | $22.89 | 600 | — | — |
| 2014-01-09 | $16.58 | $22.44 | 0 | — | — |
| 2014-01-08 | $16.58 | $22.44 | 0 | — | — |
| 2014-01-07 | $16.58 | $22.44 | 0 | — | — |
| 2014-01-06 | $16.58 | $22.44 | 0 | — | — |
| 2014-01-03 | $16.58 | $22.44 | 600 | — | — |
| 2014-01-02 | $16.75 | $22.67 | 3,300 | — | — |