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
- 1993-04-01 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 | $19.60 | $19.60 | 123,490 | — | — |
| 2014-12-30 | $19.40 | $19.40 | 115,425 | — | — |
| 2014-12-29 | $20.00 | $20.00 | 109,310 | — | — |
| 2014-12-26 | $20.00 | $20.00 | 75,945 | — | — |
| 2014-12-24 | $19.80 | $19.80 | 35,665 | — | — |
| 2014-12-23 | $19.80 | $19.80 | 155,030 | — | — |
| 2014-12-22 | $20.80 | $20.80 | 73,120 | — | — |
| 2014-12-19 | $22.60 | $22.60 | 341,830 | — | — |
| 2014-12-18 | $21.00 | $21.00 | 48,260 | — | — |
| 2014-12-17 | $20.60 | $20.60 | 70,850 | — | — |
| 2014-12-16 | $20.60 | $20.60 | 51,665 | — | — |
| 2014-12-15 | $21.00 | $21.00 | 57,420 | — | — |
| 2014-12-12 | $21.60 | $21.60 | 27,115 | — | — |
| 2014-12-11 | $20.80 | $20.80 | 26,345 | — | — |
| 2014-12-10 | $20.60 | $20.60 | 34,070 | — | — |
| 2014-12-09 | $21.60 | $21.60 | 54,025 | — | — |
| 2014-12-08 | $20.40 | $20.40 | 68,040 | — | — |
| 2014-12-05 | $22.20 | $22.20 | 33,710 | — | — |
| 2014-12-04 | $22.80 | $22.80 | 18,790 | — | — |
| 2014-12-03 | $22.80 | $22.80 | 36,900 | — | — |
| 2014-12-02 | $23.20 | $23.20 | 56,140 | — | — |
| 2014-12-01 | $23.80 | $23.80 | 65,440 | — | — |
| 2014-11-28 | $25.80 | $25.80 | 44,040 | — | — |
| 2014-11-26 | $25.20 | $25.20 | 45,510 | — | — |
| 2014-11-25 | $24.40 | $24.40 | 73,745 | — | — |
| 2014-11-24 | $25.40 | $25.40 | 106,340 | — | — |
| 2014-11-21 | $26.20 | $26.20 | 146,760 | — | — |
| 2014-11-20 | $24.80 | $24.80 | 93,170 | — | — |
| 2014-11-19 | $25.00 | $25.00 | 170,960 | — | — |
| 2014-11-18 | $26.40 | $26.40 | 548,955 | — | — |
| 2014-11-17 | $21.40 | $21.40 | 202,815 | — | — |
| 2014-11-14 | $19.00 | $19.00 | 50,640 | — | — |
| 2014-11-13 | $19.00 | $19.00 | 87,275 | — | — |
| 2014-11-12 | $17.80 | $17.80 | 63,375 | — | — |
| 2014-11-11 | $16.80 | $16.80 | 124,880 | — | — |
| 2014-11-10 | $16.60 | $16.60 | 148,625 | — | — |
| 2014-11-07 | $18.00 | $18.00 | 90,670 | — | — |
| 2014-11-06 | $18.80 | $18.80 | 145,600 | — | — |
| 2014-11-05 | $19.60 | $19.60 | 133,640 | — | — |
| 2014-11-04 | $18.40 | $18.40 | 20,080 | — | — |
| 2014-11-03 | $18.60 | $18.60 | 36,695 | — | — |
| 2014-10-31 | $18.80 | $18.80 | 70,005 | — | — |
| 2014-10-30 | $18.00 | $18.00 | 34,235 | — | — |
| 2014-10-29 | $18.00 | $18.00 | 61,705 | — | — |
| 2014-10-28 | $18.40 | $18.40 | 52,830 | — | — |
| 2014-10-27 | $18.20 | $18.20 | 194,905 | — | — |
| 2014-10-24 | $18.80 | $18.80 | 260,670 | — | — |
| 2014-10-23 | $21.00 | $21.00 | 50,480 | — | — |
| 2014-10-22 | $21.20 | $21.20 | 73,165 | — | — |
| 2014-10-21 | $21.00 | $21.00 | 41,425 | — | — |
| 2014-10-20 | $21.00 | $21.00 | 40,390 | — | — |
| 2014-10-17 | $21.00 | $21.00 | 43,850 | — | — |
| 2014-10-16 | $21.00 | $21.00 | 78,175 | — | — |
| 2014-10-15 | $19.80 | $19.80 | 40,085 | — | — |
| 2014-10-14 | $20.20 | $20.20 | 35,425 | — | — |
| 2014-10-13 | $19.80 | $19.80 | 32,020 | — | — |
| 2014-10-10 | $20.00 | $20.00 | 76,015 | — | — |
| 2014-10-09 | $19.60 | $19.60 | 63,640 | — | — |
| 2014-10-08 | $20.00 | $20.00 | 172,105 | — | — |
| 2014-10-07 | $20.40 | $20.40 | 54,180 | — | — |
| 2014-10-06 | $20.80 | $20.80 | 62,280 | — | — |
| 2014-10-03 | $21.20 | $21.20 | 81,515 | — | — |
| 2014-10-02 | $20.60 | $20.60 | 191,780 | — | — |
| 2014-10-01 | $20.60 | $20.60 | 162,560 | — | — |
| 2014-09-30 | $21.80 | $21.80 | 99,525 | — | — |
| 2014-09-29 | $22.60 | $22.60 | 71,840 | — | — |
| 2014-09-26 | $22.20 | $22.20 | 121,685 | — | — |
| 2014-09-25 | $22.40 | $22.40 | 115,250 | — | — |
| 2014-09-24 | $23.40 | $23.40 | 259,600 | — | — |
| 2014-09-23 | $23.40 | $23.40 | 211,450 | — | — |
| 2014-09-22 | $25.00 | $25.00 | 175,490 | — | — |
| 2014-09-19 | $26.00 | $26.00 | 159,870 | — | — |
| 2014-09-18 | $27.00 | $27.00 | 100,530 | — | — |
| 2014-09-17 | $27.40 | $27.40 | 91,390 | — | — |
| 2014-09-16 | $27.00 | $27.00 | 242,130 | — | — |
| 2014-09-15 | $28.40 | $28.40 | 182,590 | — | — |
| 2014-09-12 | $29.80 | $29.80 | 728,220 | — | — |
| 2014-09-11 | $36.20 | $36.20 | 254,320 | — | — |
| 2014-09-10 | $40.00 | $40.00 | 312,520 | — | — |
| 2014-09-09 | $39.60 | $39.60 | 176,570 | — | — |
| 2014-09-08 | $41.00 | $41.00 | 215,075 | — | — |
| 2014-09-05 | $38.80 | $38.80 | 73,075 | — | — |
| 2014-09-04 | $38.20 | $38.20 | 135,950 | — | — |
| 2014-09-03 | $37.40 | $37.40 | 100,915 | — | — |
| 2014-09-02 | $38.60 | $38.60 | 103,225 | — | — |
| 2014-08-29 | $38.60 | $38.60 | 94,395 | — | — |
| 2014-08-28 | $38.40 | $38.40 | 101,310 | — | — |
| 2014-08-27 | $38.60 | $38.60 | 163,580 | — | — |
| 2014-08-26 | $38.00 | $38.00 | 254,580 | — | — |
| 2014-08-25 | $36.80 | $36.80 | 84,780 | — | — |
| 2014-08-22 | $36.60 | $36.60 | 72,605 | — | — |
| 2014-08-21 | $35.80 | $35.80 | 67,045 | — | — |
| 2014-08-20 | $36.40 | $36.40 | 113,645 | — | — |
| 2014-08-19 | $37.00 | $37.00 | 91,400 | — | — |
| 2014-08-18 | $37.20 | $37.20 | 177,175 | — | — |
| 2014-08-15 | $36.40 | $36.40 | 152,345 | — | — |
| 2014-08-14 | $36.80 | $36.80 | 337,910 | — | — |
| 2014-08-13 | $33.00 | $33.00 | 62,235 | — | — |
| 2014-08-12 | $32.80 | $32.80 | 104,915 | — | — |
| 2014-08-11 | $33.40 | $33.40 | 133,850 | — | — |
| 2014-08-08 | $33.20 | $33.20 | 128,755 | — | — |
| 2014-08-07 | $33.20 | $33.20 | 114,345 | — | — |
| 2014-08-06 | $33.40 | $33.40 | 96,110 | — | — |
| 2014-08-05 | $33.20 | $33.20 | 58,025 | — | — |
| 2014-08-04 | $34.40 | $34.40 | 89,745 | — | — |
| 2014-08-01 | $33.00 | $33.00 | 172,690 | — | — |
| 2014-07-31 | $36.00 | $36.00 | 743,715 | — | — |
| 2014-07-30 | $31.80 | $31.80 | 45,525 | — | — |
| 2014-07-29 | $31.40 | $31.40 | 45,830 | — | — |
| 2014-07-28 | $30.80 | $30.80 | 49,730 | — | — |
| 2014-07-25 | $30.00 | $30.00 | 118,010 | — | — |
| 2014-07-24 | $31.40 | $31.40 | 49,805 | — | — |
| 2014-07-23 | $31.60 | $31.60 | 65,735 | — | — |
| 2014-07-22 | $31.60 | $31.60 | 85,225 | — | — |
| 2014-07-21 | $30.40 | $30.40 | 33,710 | — | — |
| 2014-07-18 | $30.20 | $30.20 | 47,835 | — | — |
| 2014-07-17 | $29.80 | $29.80 | 55,370 | — | — |
| 2014-07-16 | $30.20 | $30.20 | 98,910 | — | — |
| 2014-07-15 | $31.00 | $31.00 | 63,105 | — | — |
| 2014-07-14 | $32.00 | $32.00 | 56,105 | — | — |
| 2014-07-11 | $31.80 | $31.80 | 106,135 | — | — |
| 2014-07-10 | $32.20 | $32.20 | 33,960 | — | — |
| 2014-07-09 | $32.40 | $32.40 | 32,555 | — | — |
| 2014-07-08 | $32.00 | $32.00 | 83,520 | — | — |
| 2014-07-07 | $33.20 | $33.20 | 52,620 | — | — |
| 2014-07-03 | $34.00 | $34.00 | 28,205 | — | — |
| 2014-07-02 | $34.60 | $34.60 | 131,730 | — | — |
| 2014-07-01 | $34.00 | $34.00 | 202,605 | — | — |
| 2014-06-30 | $35.20 | $35.20 | 144,330 | — | — |
| 2014-06-27 | $33.80 | $33.80 | 50,530 | — | — |
| 2014-06-26 | $33.40 | $33.40 | 128,290 | — | — |
| 2014-06-25 | $33.80 | $33.80 | 89,065 | — | — |
| 2014-06-24 | $32.40 | $32.40 | 121,880 | — | — |
| 2014-06-23 | $31.20 | $31.20 | 81,210 | — | — |
| 2014-06-20 | $32.00 | $32.00 | 167,570 | — | — |
| 2014-06-19 | $32.00 | $32.00 | 179,130 | — | — |
| 2014-06-18 | $31.00 | $31.00 | 39,735 | — | — |
| 2014-06-17 | $30.40 | $30.40 | 41,635 | — | — |
| 2014-06-16 | $30.80 | $30.80 | 57,870 | — | — |
| 2014-06-13 | $30.80 | $30.80 | 48,495 | — | — |
| 2014-06-12 | $30.60 | $30.60 | 158,765 | — | — |
| 2014-06-11 | $30.80 | $30.80 | 50,125 | — | — |
| 2014-06-10 | $30.00 | $30.00 | 42,335 | — | — |
| 2014-06-09 | $30.00 | $30.00 | 84,615 | — | — |
| 2014-06-06 | $29.20 | $29.20 | 34,155 | — | — |
| 2014-06-05 | $28.80 | $28.80 | 29,905 | — | — |
| 2014-06-04 | $28.60 | $28.60 | 43,285 | — | — |
| 2014-06-03 | $27.40 | $27.40 | 51,595 | — | — |
| 2014-06-02 | $27.20 | $27.20 | 37,215 | — | — |
| 2014-05-30 | $28.20 | $28.20 | 32,200 | — | — |
| 2014-05-29 | $28.60 | $28.60 | 60,235 | — | — |
| 2014-05-28 | $29.20 | $29.20 | 116,335 | — | — |
| 2014-05-27 | $28.00 | $28.00 | 82,800 | — | — |
| 2014-05-23 | $27.00 | $27.00 | 43,230 | — | — |
| 2014-05-22 | $26.40 | $26.40 | 44,180 | — | — |
| 2014-05-21 | $25.60 | $25.60 | 40,170 | — | — |
| 2014-05-20 | $26.00 | $26.00 | 74,225 | — | — |
| 2014-05-19 | $26.00 | $26.00 | 203,270 | — | — |
| 2014-05-16 | $27.40 | $27.40 | 52,150 | — | — |
| 2014-05-15 | $27.40 | $27.40 | 369,450 | — | — |
| 2014-05-14 | $30.40 | $30.40 | 45,380 | — | — |
| 2014-05-13 | $30.00 | $30.00 | 93,120 | — | — |
| 2014-05-12 | $29.80 | $29.80 | 94,130 | — | — |
| 2014-05-09 | $30.20 | $30.20 | 118,690 | — | — |
| 2014-05-08 | $31.20 | $31.20 | 86,830 | — | — |
| 2014-05-07 | $31.60 | $31.60 | 91,720 | — | — |
| 2014-05-06 | $33.00 | $33.00 | 43,685 | — | — |
| 2014-05-05 | $33.00 | $33.00 | 61,060 | — | — |
| 2014-05-02 | $34.20 | $34.20 | 55,990 | — | — |
| 2014-05-01 | $33.60 | $33.60 | 63,180 | — | — |
| 2014-04-30 | $32.40 | $32.40 | 37,020 | — | — |
| 2014-04-29 | $33.40 | $33.40 | 110,475 | — | — |
| 2014-04-28 | $32.60 | $32.60 | 67,060 | — | — |
| 2014-04-25 | $31.80 | $31.80 | 40,345 | — | — |
| 2014-04-24 | $33.00 | $33.00 | 57,000 | — | — |
| 2014-04-23 | $32.40 | $32.40 | 48,335 | — | — |
| 2014-04-22 | $32.60 | $32.60 | 97,830 | — | — |
| 2014-04-21 | $31.60 | $31.60 | 41,965 | — | — |
| 2014-04-17 | $31.60 | $31.60 | 46,865 | — | — |
| 2014-04-16 | $32.00 | $32.00 | 52,795 | — | — |
| 2014-04-15 | $30.60 | $30.60 | 128,235 | — | — |
| 2014-04-14 | $32.20 | $32.20 | 138,280 | — | — |
| 2014-04-11 | $33.80 | $33.80 | 92,400 | — | — |
| 2014-04-10 | $35.00 | $35.00 | 79,635 | — | — |
| 2014-04-09 | $35.20 | $35.20 | 106,445 | — | — |
| 2014-04-08 | $35.20 | $35.20 | 135,615 | — | — |
| 2014-04-07 | $36.20 | $36.20 | 78,915 | — | — |
| 2014-04-04 | $35.40 | $35.40 | 133,380 | — | — |
| 2014-04-03 | $36.80 | $36.80 | 97,215 | — | — |
| 2014-04-02 | $37.60 | $37.60 | 107,090 | — | — |
| 2014-04-01 | $38.40 | $38.40 | 221,490 | — | — |
| 2014-03-31 | $36.20 | $36.20 | 76,575 | — | — |
| 2014-03-28 | $37.20 | $37.20 | 181,730 | — | — |
| 2014-03-27 | $37.00 | $37.00 | 137,905 | — | — |
| 2014-03-26 | $35.00 | $35.00 | 88,675 | — | — |
| 2014-03-25 | $36.00 | $36.00 | 150,765 | — | — |
| 2014-03-24 | $35.20 | $35.20 | 90,730 | — | — |
| 2014-03-21 | $35.00 | $35.00 | 80,890 | — | — |
| 2014-03-20 | $35.40 | $35.40 | 68,930 | — | — |
| 2014-03-19 | $36.00 | $36.00 | 139,260 | — | — |
| 2014-03-18 | $35.00 | $35.00 | 124,220 | — | — |
| 2014-03-17 | $35.40 | $35.40 | 120,005 | — | — |
| 2014-03-14 | $36.00 | $36.00 | 77,735 | — | — |
| 2014-03-13 | $36.80 | $36.80 | 280,710 | — | — |
| 2014-03-12 | $37.60 | $37.60 | 153,870 | — | — |
| 2014-03-11 | $37.40 | $37.40 | 118,040 | — | — |
| 2014-03-10 | $36.40 | $36.40 | 108,990 | — | — |
| 2014-03-07 | $37.00 | $37.00 | 152,985 | — | — |
| 2014-03-06 | $36.60 | $36.60 | 210,370 | — | — |
| 2014-03-05 | $36.00 | $36.00 | 173,295 | — | — |
| 2014-03-04 | $34.80 | $34.80 | 119,195 | — | — |
| 2014-03-03 | $34.60 | $34.60 | 145,740 | — | — |
| 2014-02-28 | $34.80 | $34.80 | 191,860 | — | — |
| 2014-02-27 | $35.60 | $35.60 | 231,025 | — | — |
| 2014-02-26 | $35.80 | $35.80 | 221,100 | — | — |
| 2014-02-25 | $36.80 | $36.80 | 174,220 | — | — |
| 2014-02-24 | $37.80 | $37.80 | 334,580 | — | — |
| 2014-02-21 | $37.20 | $37.20 | 408,315 | — | — |
| 2014-02-20 | $38.80 | $38.80 | 218,855 | — | — |
| 2014-02-19 | $37.60 | $37.60 | 234,495 | — | — |
| 2014-02-18 | $36.60 | $36.60 | 178,220 | — | — |
| 2014-02-14 | $35.00 | $35.00 | 130,040 | — | — |
| 2014-02-13 | $35.20 | $35.20 | 116,230 | — | — |
| 2014-02-12 | $35.20 | $35.20 | 95,150 | — | — |
| 2014-02-11 | $35.60 | $35.60 | 120,560 | — | — |
| 2014-02-10 | $35.20 | $35.20 | 114,730 | — | — |
| 2014-02-07 | $35.00 | $35.00 | 154,350 | — | — |
| 2014-02-06 | $34.60 | $34.60 | 151,700 | — | — |
| 2014-02-05 | $36.60 | $36.60 | 148,335 | — | — |
| 2014-02-04 | $38.60 | $38.60 | 247,645 | — | — |
| 2014-02-03 | $36.20 | $36.20 | 172,595 | — | — |
| 2014-01-31 | $36.60 | $36.60 | 130,875 | — | — |
| 2014-01-30 | $36.00 | $36.00 | 180,030 | — | — |
| 2014-01-29 | $34.40 | $34.40 | 89,325 | — | — |
| 2014-01-28 | $35.20 | $35.20 | 238,785 | — | — |
| 2014-01-27 | $34.00 | $34.00 | 187,475 | — | — |
| 2014-01-24 | $34.20 | $34.20 | 368,605 | — | — |
| 2014-01-23 | $32.80 | $32.80 | 301,495 | — | — |
| 2014-01-22 | $33.80 | $33.80 | 256,960 | — | — |
| 2014-01-21 | $34.60 | $34.60 | 1,020,800 | — | — |
| 2014-01-17 | $45.40 | $45.40 | 165,170 | — | — |
| 2014-01-16 | $45.20 | $45.20 | 527,185 | — | — |
| 2014-01-15 | $48.00 | $48.00 | 1,521,110 | — | — |
| 2014-01-14 | $41.40 | $41.40 | 347,645 | — | — |
| 2014-01-13 | $43.20 | $43.20 | 502,175 | — | — |
| 2014-01-10 | $44.60 | $44.60 | 351,520 | — | — |
| 2014-01-09 | $42.80 | $42.80 | 1,257,895 | — | — |
| 2014-01-08 | $40.80 | $40.80 | 180,280 | — | — |
| 2014-01-07 | $40.00 | $40.00 | 147,785 | — | — |
| 2014-01-06 | $40.40 | $40.40 | 224,255 | — | — |
| 2014-01-03 | $39.80 | $39.80 | 222,190 | — | — |
| 2014-01-02 | $39.20 | $39.20 | 185,030 | — | — |