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
- 2012-04-20 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 | $15.10 | $15.10 | 91,110 | — | — |
| 2014-12-30 | $14.30 | $14.30 | 60,820 | — | — |
| 2014-12-29 | $15.30 | $15.30 | 51,780 | — | — |
| 2014-12-26 | $15.70 | $15.70 | 55,920 | — | — |
| 2014-12-24 | $16.30 | $16.30 | 33,380 | — | — |
| 2014-12-23 | $16.80 | $16.80 | 58,500 | — | — |
| 2014-12-22 | $16.50 | $16.50 | 104,080 | — | — |
| 2014-12-19 | $17.70 | $17.70 | 178,190 | — | — |
| 2014-12-18 | $14.10 | $14.10 | 151,620 | — | — |
| 2014-12-17 | $16.00 | $16.00 | 185,690 | — | — |
| 2014-12-16 | $14.20 | $14.20 | 166,790 | — | — |
| 2014-12-15 | $11.60 | $11.60 | 153,220 | — | — |
| 2014-12-12 | $10.70 | $10.70 | 149,370 | — | — |
| 2014-12-11 | $13.00 | $13.00 | 91,990 | — | — |
| 2014-12-10 | $14.70 | $14.70 | 81,190 | — | — |
| 2014-12-09 | $15.80 | $15.80 | 101,120 | — | — |
| 2014-12-08 | $14.50 | $14.50 | 138,390 | — | — |
| 2014-12-05 | $18.50 | $18.50 | 92,960 | — | — |
| 2014-12-04 | $19.00 | $19.00 | 59,930 | — | — |
| 2014-12-03 | $19.30 | $19.30 | 96,570 | — | — |
| 2014-12-02 | $18.70 | $18.70 | 98,020 | — | — |
| 2014-12-01 | $20.40 | $20.40 | 164,150 | — | — |
| 2014-11-28 | $22.90 | $22.90 | 89,100 | — | — |
| 2014-11-26 | $26.80 | $26.80 | 81,010 | — | — |
| 2014-11-25 | $28.90 | $28.90 | 84,320 | — | — |
| 2014-11-24 | $28.60 | $28.60 | 82,640 | — | — |
| 2014-11-21 | $31.20 | $31.20 | 85,890 | — | — |
| 2014-11-20 | $29.70 | $29.70 | 56,670 | — | — |
| 2014-11-19 | $26.50 | $26.50 | 57,180 | — | — |
| 2014-11-18 | $26.70 | $26.70 | 58,560 | — | — |
| 2014-11-17 | $28.10 | $28.10 | 81,380 | — | — |
| 2014-11-14 | $30.80 | $30.80 | 75,740 | — | — |
| 2014-11-13 | $29.40 | $29.40 | 82,580 | — | — |
| 2014-11-12 | $31.90 | $31.90 | 73,960 | — | — |
| 2014-11-11 | $31.40 | $31.40 | 133,650 | — | — |
| 2014-11-10 | $32.10 | $32.10 | 135,070 | — | — |
| 2014-11-07 | $31.10 | $31.10 | 89,760 | — | — |
| 2014-11-06 | $30.40 | $30.40 | 83,600 | — | — |
| 2014-11-05 | $30.70 | $30.70 | 152,520 | — | — |
| 2014-11-04 | $28.50 | $28.50 | 61,730 | — | — |
| 2014-11-03 | $31.20 | $31.20 | 54,270 | — | — |
| 2014-10-31 | $29.70 | $29.70 | 42,790 | — | — |
| 2014-10-30 | $29.80 | $29.80 | 58,840 | — | — |
| 2014-10-29 | $31.00 | $31.00 | 47,520 | — | — |
| 2014-10-28 | $30.10 | $30.10 | 58,100 | — | — |
| 2014-10-27 | $27.10 | $27.10 | 50,060 | — | — |
| 2014-10-24 | $29.30 | $29.30 | 70,510 | — | — |
| 2014-10-23 | $32.10 | $32.10 | 60,060 | — | — |
| 2014-10-22 | $31.10 | $31.10 | 116,130 | — | — |
| 2014-10-21 | $31.70 | $31.70 | 115,500 | — | — |
| 2014-10-20 | $27.10 | $27.10 | 59,250 | — | — |
| 2014-10-17 | $28.60 | $28.60 | 125,100 | — | — |
| 2014-10-16 | $28.30 | $28.30 | 221,770 | — | — |
| 2014-10-15 | $23.90 | $23.90 | 172,900 | — | — |
| 2014-10-14 | $23.50 | $23.50 | 322,140 | — | — |
| 2014-10-13 | $32.20 | $32.20 | 56,760 | — | — |
| 2014-10-10 | $34.60 | $34.60 | 81,210 | — | — |
| 2014-10-09 | $35.50 | $35.50 | 72,850 | — | — |
| 2014-10-08 | $39.20 | $39.20 | 139,350 | — | — |
| 2014-10-07 | $42.50 | $42.50 | 83,670 | — | — |
| 2014-10-06 | $46.00 | $46.00 | 40,060 | — | — |
| 2014-10-03 | $47.10 | $47.10 | 65,170 | — | — |
| 2014-10-02 | $49.50 | $49.50 | 61,420 | — | — |
| 2014-10-01 | $48.50 | $48.50 | 74,160 | — | — |
| 2014-09-30 | $50.50 | $50.50 | 69,520 | — | — |
| 2014-09-29 | $56.00 | $56.00 | 71,570 | — | — |
| 2014-09-26 | $59.80 | $59.80 | 34,900 | — | — |
| 2014-09-25 | $59.50 | $59.50 | 49,390 | — | — |
| 2014-09-24 | $62.80 | $62.80 | 38,540 | — | — |
| 2014-09-23 | $60.90 | $60.90 | 19,490 | — | — |
| 2014-09-22 | $61.80 | $61.80 | 48,060 | — | — |
| 2014-09-19 | $63.20 | $63.20 | 54,350 | — | — |
| 2014-09-18 | $64.80 | $64.80 | 43,980 | — | — |
| 2014-09-17 | $66.20 | $66.20 | 33,980 | — | — |
| 2014-09-16 | $64.30 | $64.30 | 37,680 | — | — |
| 2014-09-15 | $61.70 | $61.70 | 31,630 | — | — |
| 2014-09-12 | $60.60 | $60.60 | 56,710 | — | — |
| 2014-09-11 | $61.40 | $61.40 | 49,810 | — | — |
| 2014-09-10 | $63.00 | $63.00 | 22,130 | — | — |
| 2014-09-09 | $61.40 | $61.40 | 44,530 | — | — |
| 2014-09-08 | $62.60 | $62.60 | 40,070 | — | — |
| 2014-09-05 | $64.50 | $64.50 | 26,220 | — | — |
| 2014-09-04 | $64.10 | $64.10 | 35,350 | — | — |
| 2014-09-03 | $66.40 | $66.40 | 27,290 | — | — |
| 2014-09-02 | $67.80 | $67.80 | 47,050 | — | — |
| 2014-08-29 | $70.60 | $70.60 | 22,730 | — | — |
| 2014-08-28 | $69.80 | $69.80 | 63,400 | — | — |
| 2014-08-27 | $67.70 | $67.70 | 34,930 | — | — |
| 2014-08-26 | $68.40 | $68.40 | 22,910 | — | — |
| 2014-08-25 | $66.80 | $66.80 | 32,210 | — | — |
| 2014-08-22 | $67.50 | $67.50 | 47,790 | — | — |
| 2014-08-21 | $68.80 | $68.80 | 23,960 | — | — |
| 2014-08-20 | $68.30 | $68.30 | 31,580 | — | — |
| 2014-08-19 | $68.60 | $68.60 | 35,500 | — | — |
| 2014-08-18 | $69.10 | $69.10 | 49,010 | — | — |
| 2014-08-15 | $65.30 | $65.30 | 35,760 | — | — |
| 2014-08-14 | $63.70 | $63.70 | 32,480 | — | — |
| 2014-08-13 | $64.80 | $64.80 | 45,860 | — | — |
| 2014-08-12 | $64.00 | $64.00 | 56,830 | — | — |
| 2014-08-11 | $67.40 | $67.40 | 36,020 | — | — |
| 2014-08-08 | $69.00 | $69.00 | 54,180 | — | — |
| 2014-08-07 | $64.60 | $64.60 | 55,700 | — | — |
| 2014-08-06 | $59.90 | $59.90 | 63,660 | — | — |
| 2014-08-05 | $57.30 | $57.30 | 31,120 | — | — |
| 2014-08-04 | $60.20 | $60.20 | 26,290 | — | — |
| 2014-08-01 | $57.80 | $57.80 | 45,180 | — | — |
| 2014-07-31 | $63.80 | $63.80 | 41,450 | — | — |
| 2014-07-30 | $64.90 | $64.90 | 35,020 | — | — |
| 2014-07-29 | $63.20 | $63.20 | 38,360 | — | — |
| 2014-07-28 | $60.90 | $60.90 | 24,210 | — | — |
| 2014-07-25 | $63.10 | $63.10 | 26,990 | — | — |
| 2014-07-24 | $65.70 | $65.70 | 27,660 | — | — |
| 2014-07-23 | $64.80 | $64.80 | 28,290 | — | — |
| 2014-07-22 | $65.20 | $65.20 | 27,740 | — | — |
| 2014-07-21 | $63.10 | $63.10 | 18,910 | — | — |
| 2014-07-18 | $61.00 | $61.00 | 39,280 | — | — |
| 2014-07-17 | $60.70 | $60.70 | 23,200 | — | — |
| 2014-07-16 | $62.50 | $62.50 | 81,090 | — | — |
| 2014-07-15 | $60.80 | $60.80 | 35,570 | — | — |
| 2014-07-14 | $64.00 | $64.00 | 55,670 | — | — |
| 2014-07-11 | $62.80 | $62.80 | 29,450 | — | — |
| 2014-07-10 | $63.60 | $63.60 | 41,160 | — | — |
| 2014-07-09 | $63.00 | $63.00 | 36,640 | — | — |
| 2014-07-08 | $64.70 | $64.70 | 43,710 | — | — |
| 2014-07-07 | $66.90 | $66.90 | 47,450 | — | — |
| 2014-07-03 | $68.80 | $68.80 | 19,160 | — | — |
| 2014-07-02 | $67.50 | $67.50 | 50,830 | — | — |
| 2014-07-01 | $67.30 | $67.30 | 116,060 | — | — |
| 2014-06-30 | $72.30 | $72.30 | 59,720 | — | — |
| 2014-06-27 | $74.00 | $74.00 | 98,500 | — | — |
| 2014-06-26 | $72.00 | $72.00 | 36,180 | — | — |
| 2014-06-25 | $71.20 | $71.20 | 56,420 | — | — |
| 2014-06-24 | $69.40 | $69.40 | 57,180 | — | — |
| 2014-06-23 | $73.40 | $73.40 | 102,810 | — | — |
| 2014-06-20 | $70.60 | $70.60 | 53,740 | — | — |
| 2014-06-19 | $69.30 | $69.30 | 80,780 | — | — |
| 2014-06-18 | $67.40 | $67.40 | 31,340 | — | — |
| 2014-06-17 | $67.30 | $67.30 | 60,990 | — | — |
| 2014-06-16 | $69.40 | $69.40 | 48,680 | — | — |
| 2014-06-13 | $67.70 | $67.70 | 23,910 | — | — |
| 2014-06-12 | $67.00 | $67.00 | 38,470 | — | — |
| 2014-06-11 | $65.50 | $65.50 | 37,180 | — | — |
| 2014-06-10 | $66.40 | $66.40 | 48,200 | — | — |
| 2014-06-09 | $63.90 | $63.90 | 54,400 | — | — |
| 2014-06-06 | $62.00 | $62.00 | 78,150 | — | — |
| 2014-06-05 | $60.80 | $60.80 | 71,830 | — | — |
| 2014-06-04 | $57.70 | $57.70 | 58,340 | — | — |
| 2014-06-03 | $56.40 | $56.40 | 23,270 | — | — |
| 2014-06-02 | $54.90 | $54.90 | 40,940 | — | — |
| 2014-05-30 | $55.60 | $55.60 | 39,790 | — | — |
| 2014-05-29 | $58.90 | $58.90 | 40,620 | — | — |
| 2014-05-28 | $57.90 | $57.90 | 33,730 | — | — |
| 2014-05-27 | $56.90 | $56.90 | 43,530 | — | — |
| 2014-05-23 | $55.50 | $55.50 | 39,970 | — | — |
| 2014-05-22 | $57.20 | $57.20 | 36,830 | — | — |
| 2014-05-21 | $57.80 | $57.80 | 44,990 | — | — |
| 2014-05-20 | $57.20 | $57.20 | 65,530 | — | — |
| 2014-05-19 | $58.60 | $58.60 | 89,160 | — | — |
| 2014-05-16 | $59.20 | $59.20 | 450,890 | — | — |
| 2014-05-15 | $53.70 | $53.70 | 23,290 | — | — |
| 2014-05-14 | $55.10 | $55.10 | 34,620 | — | — |
| 2014-05-13 | $56.00 | $56.00 | 65,160 | — | — |
| 2014-05-12 | $55.30 | $55.30 | 54,790 | — | — |
| 2014-05-09 | $54.20 | $54.20 | 58,120 | — | — |
| 2014-05-08 | $50.60 | $50.60 | 54,400 | — | — |
| 2014-05-07 | $51.00 | $51.00 | 150,610 | — | — |
| 2014-05-06 | $52.00 | $52.00 | 71,270 | — | — |
| 2014-05-05 | $54.40 | $54.40 | 46,370 | — | — |
| 2014-05-02 | $55.10 | $55.10 | 41,320 | — | — |
| 2014-05-01 | $55.30 | $55.30 | 51,190 | — | — |
| 2014-04-30 | $59.00 | $59.00 | 63,020 | — | — |
| 2014-04-29 | $56.90 | $56.90 | 48,960 | — | — |
| 2014-04-28 | $53.90 | $53.90 | 25,500 | — | — |
| 2014-04-25 | $55.50 | $55.50 | 33,010 | — | — |
| 2014-04-24 | $56.70 | $56.70 | 36,730 | — | — |
| 2014-04-23 | $55.90 | $55.90 | 50,990 | — | — |
| 2014-04-22 | $57.90 | $57.90 | 58,930 | — | — |
| 2014-04-21 | $58.00 | $58.00 | 68,360 | — | — |
| 2014-04-17 | $59.10 | $59.10 | 87,720 | — | — |
| 2014-04-16 | $55.00 | $55.00 | 47,690 | — | — |
| 2014-04-15 | $53.80 | $53.80 | 83,420 | — | — |
| 2014-04-14 | $50.50 | $50.50 | 47,910 | — | — |
| 2014-04-11 | $48.00 | $48.00 | 54,340 | — | — |
| 2014-04-10 | $50.50 | $50.50 | 41,890 | — | — |
| 2014-04-09 | $50.60 | $50.60 | 47,930 | — | — |
| 2014-04-08 | $50.50 | $50.50 | 43,840 | — | — |
| 2014-04-07 | $50.50 | $50.50 | 84,780 | — | — |
| 2014-04-04 | $51.50 | $51.50 | 34,160 | — | — |
| 2014-04-03 | $52.20 | $52.20 | 57,270 | — | — |
| 2014-04-02 | $51.20 | $51.20 | 44,200 | — | — |
| 2014-04-01 | $51.10 | $51.10 | 72,810 | — | — |
| 2014-03-31 | $53.60 | $53.60 | 77,910 | — | — |
| 2014-03-28 | $53.00 | $53.00 | 119,190 | — | — |
| 2014-03-27 | $50.50 | $50.50 | 82,080 | — | — |
| 2014-03-26 | $50.20 | $50.20 | 64,480 | — | — |
| 2014-03-25 | $51.40 | $51.40 | 54,210 | — | — |
| 2014-03-24 | $50.50 | $50.50 | 46,970 | — | — |
| 2014-03-21 | $50.80 | $50.80 | 75,190 | — | — |
| 2014-03-20 | $49.60 | $49.60 | 103,140 | — | — |
| 2014-03-19 | $50.50 | $50.50 | 30,150 | — | — |
| 2014-03-18 | $52.00 | $52.00 | 57,460 | — | — |
| 2014-03-17 | $50.10 | $50.10 | 31,010 | — | — |
| 2014-03-14 | $49.60 | $49.60 | 88,230 | — | — |
| 2014-03-13 | $50.40 | $50.40 | 137,260 | — | — |
| 2014-03-12 | $50.60 | $50.60 | 270,220 | — | — |
| 2014-03-11 | $52.00 | $52.00 | 105,570 | — | — |
| 2014-03-10 | $51.00 | $51.00 | 140,890 | — | — |
| 2014-03-07 | $51.30 | $51.30 | 79,500 | — | — |
| 2014-03-06 | $52.60 | $52.60 | 97,750 | — | — |
| 2014-03-05 | $52.00 | $52.00 | 340,070 | — | — |
| 2014-03-04 | $45.50 | $45.50 | 85,270 | — | — |
| 2014-03-03 | $44.90 | $44.90 | 37,430 | — | — |
| 2014-02-28 | $44.10 | $44.10 | 46,500 | — | — |
| 2014-02-27 | $43.50 | $43.50 | 52,210 | — | — |
| 2014-02-26 | $43.30 | $43.30 | 54,560 | — | — |
| 2014-02-25 | $45.00 | $45.00 | 45,230 | — | — |
| 2014-02-24 | $46.50 | $46.50 | 70,620 | — | — |
| 2014-02-21 | $46.00 | $46.00 | 56,330 | — | — |
| 2014-02-20 | $46.00 | $46.00 | 71,660 | — | — |
| 2014-02-19 | $48.00 | $48.00 | 38,340 | — | — |
| 2014-02-18 | $48.90 | $48.90 | 61,770 | — | — |
| 2014-02-14 | $46.30 | $46.30 | 58,080 | — | — |
| 2014-02-13 | $46.90 | $46.90 | 83,330 | — | — |
| 2014-02-12 | $44.30 | $44.30 | 46,130 | — | — |
| 2014-02-11 | $44.30 | $44.30 | 48,320 | — | — |
| 2014-02-10 | $43.30 | $43.30 | 39,660 | — | — |
| 2014-02-07 | $42.50 | $42.50 | 76,840 | — | — |
| 2014-02-06 | $42.60 | $42.60 | 58,330 | — | — |
| 2014-02-05 | $43.50 | $43.50 | 108,660 | — | — |
| 2014-02-04 | $44.20 | $44.20 | 105,670 | — | — |
| 2014-02-03 | $44.00 | $44.00 | 99,670 | — | — |
| 2014-01-31 | $46.70 | $46.70 | 344,870 | — | — |
| 2014-01-30 | $53.00 | $53.00 | 173,240 | — | — |
| 2014-01-29 | $59.30 | $59.30 | 37,710 | — | — |
| 2014-01-28 | $59.30 | $59.30 | 31,440 | — | — |
| 2014-01-27 | $58.90 | $58.90 | 65,900 | — | — |
| 2014-01-24 | $59.80 | $59.80 | 71,100 | — | — |
| 2014-01-23 | $61.20 | $61.20 | 45,680 | — | — |
| 2014-01-22 | $62.90 | $62.90 | 27,720 | — | — |
| 2014-01-21 | $63.50 | $63.50 | 40,940 | — | — |
| 2014-01-17 | $60.20 | $60.20 | 31,100 | — | — |
| 2014-01-16 | $60.30 | $60.30 | 38,480 | — | — |
| 2014-01-15 | $61.20 | $61.20 | 30,650 | — | — |
| 2014-01-14 | $59.60 | $59.60 | 46,640 | — | — |
| 2014-01-13 | $59.20 | $59.20 | 56,860 | — | — |
| 2014-01-10 | $63.40 | $63.40 | 43,080 | — | — |
| 2014-01-09 | $64.90 | $64.90 | 57,610 | — | — |
| 2014-01-08 | $63.70 | $63.70 | 38,830 | — | — |
| 2014-01-07 | $64.70 | $64.70 | 71,180 | — | — |
| 2014-01-06 | $65.70 | $65.70 | 46,070 | — | — |
| 2014-01-03 | $66.80 | $66.80 | 49,730 | — | — |
| 2014-01-02 | $65.20 | $65.20 | 47,970 | — | — |