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
- 2003-10-15 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 | $22.65 | $24.99 | 0 | — | — |
| 2014-12-30 | $22.65 | $24.99 | 0 | — | — |
| 2014-12-29 | $22.65 | $24.99 | 0 | — | — |
| 2014-12-26 | $22.65 | $24.99 | 0 | — | — |
| 2014-12-24 | $22.65 | $24.99 | 0 | — | — |
| 2014-12-23 | $22.65 | $24.99 | 200 | — | — |
| 2014-12-22 | $22.05 | $24.33 | 0 | — | — |
| 2014-12-19 | $22.05 | $24.33 | 0 | — | — |
| 2014-12-18 | $22.05 | $24.33 | 600 | — | — |
| 2014-12-17 | $22.05 | $24.33 | 1,100 | — | — |
| 2014-12-16 | $22.05 | $24.33 | 1,400 | — | — |
| 2014-12-15 | $23.20 | $25.60 | 0 | — | — |
| 2014-12-12 | $23.20 | $25.60 | 500 | — | — |
| 2014-12-11 | $22.50 | $24.82 | 2,200 | — | — |
| 2014-12-10 | $23.00 | $25.38 | 100 | — | — |
| 2014-12-09 | $23.50 | $25.93 | 0 | — | — |
| 2014-12-08 | $23.50 | $25.93 | 500 | — | — |
| 2014-12-05 | $23.50 | $25.93 | 400 | — | — |
| 2014-12-04 | $23.50 | $25.93 | 0 | — | — |
| 2014-12-03 | $23.50 | $25.93 | 1,200 | — | — |
| 2014-12-02 | $21.10 | $23.28 | 0 | — | — |
| 2014-12-01 | $21.10 | $23.28 | 2,400 | — | — |
| 2014-11-28 | $21.50 | $23.72 | 400 | — | — |
| 2014-11-26 | $21.50 | $23.72 | 300 | — | — |
| 2014-11-25 | $21.25 | $23.44 | 600 | — | — |
| 2014-11-24 | $21.25 | $23.44 | 400 | — | — |
| 2014-11-21 | $21.05 | $23.22 | 5,700 | — | — |
| 2014-11-20 | $20.85 | $23.00 | 0 | — | — |
| 2014-11-19 | $20.85 | $23.00 | 0 | — | — |
| 2014-11-18 | $20.85 | $23.00 | 0 | — | — |
| 2014-11-17 | $20.85 | $23.00 | 500 | — | — |
| 2014-11-14 | $21.30 | $23.50 | 0 | — | — |
| 2014-11-13 | $21.30 | $23.50 | 0 | — | — |
| 2014-11-12 | $21.30 | $23.50 | 0 | — | — |
| 2014-11-11 | $21.30 | $23.50 | 0 | — | — |
| 2014-11-10 | $21.30 | $23.50 | 0 | — | — |
| 2014-11-07 | $21.30 | $23.50 | 500 | — | — |
| 2014-11-06 | $21.10 | $23.28 | 3,700 | — | — |
| 2014-11-05 | $20.80 | $22.95 | 3,800 | — | — |
| 2014-11-04 | $21.00 | $23.17 | 0 | — | — |
| 2014-11-03 | $21.00 | $23.17 | 500 | — | — |
| 2014-10-31 | $21.00 | $23.17 | 300 | — | — |
| 2014-10-30 | $20.90 | $23.06 | 300 | — | — |
| 2014-10-29 | $20.80 | $22.95 | 1,000 | — | — |
| 2014-10-28 | $20.85 | $23.00 | 1,400 | — | — |
| 2014-10-27 | $20.70 | $22.84 | 0 | — | — |
| 2014-10-24 | $20.70 | $22.84 | 4,300 | — | — |
| 2014-10-23 | $20.60 | $22.73 | 3,200 | — | — |
| 2014-10-22 | $20.60 | $22.73 | 1,300 | — | — |
| 2014-10-21 | $20.70 | $22.84 | 300 | — | — |
| 2014-10-20 | $20.70 | $22.84 | 0 | — | — |
| 2014-10-17 | $20.70 | $22.84 | 6,100 | — | — |
| 2014-10-16 | $20.60 | $22.73 | 700 | — | — |
| 2014-10-15 | $20.55 | $22.67 | 0 | — | — |
| 2014-10-14 | $20.55 | $22.67 | 3,900 | — | — |
| 2014-10-13 | $20.55 | $22.67 | 600 | — | — |
| 2014-10-10 | $20.55 | $22.67 | 1,800 | — | — |
| 2014-10-09 | $20.68 | $22.82 | 0 | — | — |
| 2014-10-08 | $20.68 | $22.82 | 10,800 | — | — |
| 2014-10-07 | $20.55 | $22.67 | 300 | — | — |
| 2014-10-06 | $20.55 | $22.67 | 7,100 | — | — |
| 2014-10-03 | $20.60 | $22.73 | 300 | — | — |
| 2014-10-02 | $20.65 | $22.78 | 800 | — | — |
| 2014-10-01 | $20.65 | $22.78 | 1,300 | — | — |
| 2014-09-30 | $20.74 | $22.88 | 7,700 | — | — |
| 2014-09-29 | $20.70 | $22.84 | 1,100 | — | — |
| 2014-09-26 | $20.75 | $22.89 | 100 | — | — |
| 2014-09-25 | $20.75 | $22.89 | 0 | — | — |
| 2014-09-24 | $20.75 | $22.89 | 5,000 | — | — |
| 2014-09-23 | $20.70 | $22.84 | 2,200 | — | — |
| 2014-09-22 | $20.70 | $22.84 | 100 | — | — |
| 2014-09-19 | $20.65 | $22.78 | 2,200 | — | — |
| 2014-09-18 | $20.80 | $22.95 | 600 | — | — |
| 2014-09-17 | $20.80 | $22.95 | 0 | — | — |
| 2014-09-16 | $20.80 | $22.82 | 0 | — | — |
| 2014-09-15 | $20.80 | $22.82 | 100 | — | — |
| 2014-09-12 | $20.90 | $22.93 | 100 | — | — |
| 2014-09-11 | $21.10 | $23.15 | 0 | — | — |
| 2014-09-10 | $21.10 | $23.15 | 0 | — | — |
| 2014-09-09 | $21.10 | $23.15 | 0 | — | — |
| 2014-09-08 | $21.10 | $23.15 | 600 | — | — |
| 2014-09-05 | $20.80 | $22.82 | 0 | — | — |
| 2014-09-04 | $20.80 | $22.82 | 11,800 | — | — |
| 2014-09-03 | $20.85 | $22.87 | 100 | — | — |
| 2014-09-02 | $20.80 | $22.82 | 2,300 | — | — |
| 2014-08-29 | $20.85 | $22.87 | 1,600 | — | — |
| 2014-08-28 | $21.00 | $23.04 | 700 | — | — |
| 2014-08-27 | $21.00 | $23.04 | 1,600 | — | — |
| 2014-08-26 | $21.70 | $23.80 | 2,000 | — | — |
| 2014-08-25 | $21.10 | $23.15 | 0 | — | — |
| 2014-08-22 | $21.10 | $23.15 | 0 | — | — |
| 2014-08-21 | $21.10 | $23.15 | 300 | — | — |
| 2014-08-20 | $21.10 | $23.15 | 1,700 | — | — |
| 2014-08-19 | $21.10 | $23.15 | 0 | — | — |
| 2014-08-18 | $21.10 | $23.15 | 0 | — | — |
| 2014-08-15 | $21.10 | $23.15 | 100 | — | — |
| 2014-08-14 | $21.60 | $23.69 | 0 | — | — |
| 2014-08-13 | $21.60 | $23.69 | 0 | — | — |
| 2014-08-12 | $21.60 | $23.69 | 200 | — | — |
| 2014-08-11 | $21.40 | $23.47 | 300 | — | — |
| 2014-08-08 | $21.35 | $23.42 | 0 | — | — |
| 2014-08-07 | $21.35 | $23.42 | 0 | — | — |
| 2014-08-06 | $21.35 | $23.42 | 0 | — | — |
| 2014-08-05 | $21.35 | $23.42 | 1,200 | — | — |
| 2014-08-04 | $21.20 | $23.25 | 3,900 | — | — |
| 2014-08-01 | $21.05 | $23.09 | 4,000 | — | — |
| 2014-07-31 | $21.20 | $23.25 | 400 | — | — |
| 2014-07-30 | $21.00 | $23.04 | 5,100 | — | — |
| 2014-07-29 | $20.70 | $22.71 | 0 | — | — |
| 2014-07-28 | $20.70 | $22.71 | 0 | — | — |
| 2014-07-25 | $20.70 | $22.71 | 0 | — | — |
| 2014-07-24 | $20.70 | $22.71 | 0 | — | — |
| 2014-07-23 | $20.70 | $22.71 | 100 | — | — |
| 2014-07-22 | $20.50 | $22.49 | 0 | — | — |
| 2014-07-21 | $20.50 | $22.49 | 0 | — | — |
| 2014-07-18 | $20.50 | $22.49 | 3,000 | — | — |
| 2014-07-17 | $20.75 | $22.76 | 100 | — | — |
| 2014-07-16 | $20.50 | $22.49 | 0 | — | — |
| 2014-07-15 | $20.50 | $22.49 | 2,700 | — | — |
| 2014-07-14 | $20.55 | $22.54 | 300 | — | — |
| 2014-07-11 | $20.85 | $22.87 | 0 | — | — |
| 2014-07-10 | $20.85 | $22.87 | 0 | — | — |
| 2014-07-09 | $20.85 | $22.87 | 0 | — | — |
| 2014-07-08 | $20.85 | $22.87 | 0 | — | — |
| 2014-07-07 | $20.85 | $22.87 | 0 | — | — |
| 2014-07-03 | $20.85 | $22.87 | 19,700 | — | — |
| 2014-07-02 | $20.80 | $22.82 | 200 | — | — |
| 2014-07-01 | $20.90 | $22.93 | 200 | — | — |
| 2014-06-30 | $20.90 | $22.93 | 0 | — | — |
| 2014-06-27 | $20.90 | $22.93 | 1,300 | — | — |
| 2014-06-26 | $20.90 | $22.93 | 100 | — | — |
| 2014-06-25 | $20.80 | $22.82 | 3,900 | — | — |
| 2014-06-24 | $20.90 | $22.93 | 0 | — | — |
| 2014-06-23 | $20.90 | $22.93 | 0 | — | — |
| 2014-06-20 | $20.90 | $22.93 | 200 | — | — |
| 2014-06-19 | $20.90 | $22.93 | 5,300 | — | — |
| 2014-06-18 | $20.95 | $22.98 | 0 | — | — |
| 2014-06-17 | $20.95 | $22.86 | 3,700 | — | — |
| 2014-06-16 | $21.00 | $22.91 | 700 | — | — |
| 2014-06-13 | $20.50 | $22.37 | 6,000 | — | — |
| 2014-06-12 | $20.45 | $22.31 | 0 | — | — |
| 2014-06-11 | $20.45 | $22.31 | 6,200 | — | — |
| 2014-06-10 | $20.45 | $22.31 | 0 | — | — |
| 2014-06-09 | $20.45 | $22.31 | 0 | — | — |
| 2014-06-06 | $20.45 | $22.31 | 0 | — | — |
| 2014-06-05 | $20.45 | $22.31 | 400 | — | — |
| 2014-06-04 | $20.60 | $22.48 | 0 | — | — |
| 2014-06-03 | $20.60 | $22.48 | 0 | — | — |
| 2014-06-02 | $20.60 | $22.48 | 6,800 | — | — |
| 2014-05-30 | $20.70 | $22.59 | 0 | — | — |
| 2014-05-29 | $20.70 | $22.59 | 0 | — | — |
| 2014-05-28 | $20.70 | $22.59 | 2,000 | — | — |
| 2014-05-27 | $20.40 | $22.26 | 900 | — | — |
| 2014-05-23 | $20.50 | $22.37 | 700 | — | — |
| 2014-05-22 | $20.20 | $22.04 | 1,200 | — | — |
| 2014-05-21 | $20.15 | $21.99 | 0 | — | — |
| 2014-05-20 | $20.15 | $21.99 | 2,300 | — | — |
| 2014-05-19 | $20.11 | $21.94 | 2,600 | — | — |
| 2014-05-16 | $20.10 | $21.93 | 3,000 | — | — |
| 2014-05-15 | $20.00 | $21.82 | 1,200 | — | — |
| 2014-05-14 | $20.10 | $21.93 | 1,000 | — | — |
| 2014-05-13 | $20.00 | $21.82 | 6,200 | — | — |
| 2014-05-12 | $19.95 | $21.77 | 800 | — | — |
| 2014-05-09 | $19.80 | $21.60 | 0 | — | — |
| 2014-05-08 | $19.80 | $21.60 | 200 | — | — |
| 2014-05-07 | $19.75 | $21.55 | 0 | — | — |
| 2014-05-06 | $19.75 | $21.55 | 0 | — | — |
| 2014-05-05 | $19.75 | $21.55 | 2,500 | — | — |
| 2014-05-02 | $19.80 | $21.60 | 0 | — | — |
| 2014-05-01 | $19.80 | $21.60 | 0 | — | — |
| 2014-04-30 | $19.80 | $21.60 | 1,600 | — | — |
| 2014-04-29 | $19.75 | $21.55 | 500 | — | — |
| 2014-04-28 | $19.75 | $21.55 | 0 | — | — |
| 2014-04-25 | $19.75 | $21.55 | 100 | — | — |
| 2014-04-24 | $19.75 | $21.55 | 0 | — | — |
| 2014-04-23 | $19.75 | $21.55 | 0 | — | — |
| 2014-04-22 | $19.75 | $21.55 | 0 | — | — |
| 2014-04-21 | $19.75 | $21.55 | 1,300 | — | — |
| 2014-04-17 | $19.55 | $21.33 | 300 | — | — |
| 2014-04-16 | $19.35 | $21.11 | 0 | — | — |
| 2014-04-15 | $19.35 | $21.11 | 700 | — | — |
| 2014-04-14 | $19.50 | $21.28 | 0 | — | — |
| 2014-04-11 | $19.50 | $21.28 | 3,900 | — | — |
| 2014-04-10 | $19.25 | $21.00 | 0 | — | — |
| 2014-04-09 | $19.25 | $21.00 | 0 | — | — |
| 2014-04-08 | $19.25 | $21.00 | 4,200 | — | — |
| 2014-04-07 | $19.50 | $21.28 | 0 | — | — |
| 2014-04-04 | $19.50 | $21.28 | 300 | — | — |
| 2014-04-03 | $19.70 | $21.50 | 600 | — | — |
| 2014-04-02 | $19.40 | $21.17 | 700 | — | — |
| 2014-04-01 | $19.40 | $21.17 | 0 | — | — |
| 2014-03-31 | $19.40 | $21.17 | 1,500 | — | — |
| 2014-03-28 | $19.55 | $21.33 | 3,200 | — | — |
| 2014-03-27 | $19.55 | $21.33 | 1,600 | — | — |
| 2014-03-26 | $19.55 | $21.33 | 1,400 | — | — |
| 2014-03-25 | $19.30 | $21.06 | 1,600 | — | — |
| 2014-03-24 | $19.55 | $21.33 | 2,400 | — | — |
| 2014-03-21 | $19.50 | $21.28 | 9,100 | — | — |
| 2014-03-20 | $19.25 | $21.00 | 0 | — | — |
| 2014-03-19 | $19.25 | $21.00 | 900 | — | — |
| 2014-03-18 | $19.30 | $20.94 | 22,300 | — | — |
| 2014-03-17 | $19.80 | $21.48 | 0 | — | — |
| 2014-03-14 | $19.80 | $21.48 | 300 | — | — |
| 2014-03-13 | $20.50 | $22.24 | 0 | — | — |
| 2014-03-12 | $20.50 | $22.24 | 300 | — | — |
| 2014-03-11 | $19.15 | $20.78 | 1,700 | — | — |
| 2014-03-10 | $18.98 | $20.59 | 0 | — | — |
| 2014-03-07 | $18.98 | $20.59 | 17,300 | — | — |
| 2014-03-06 | $18.95 | $20.56 | 200 | — | — |
| 2014-03-05 | $18.80 | $20.40 | 400 | — | — |
| 2014-03-04 | $18.80 | $20.40 | 3,700 | — | — |
| 2014-03-03 | $18.80 | $20.40 | 4,400 | — | — |
| 2014-02-28 | $18.85 | $20.45 | 5,100 | — | — |
| 2014-02-27 | $19.00 | $20.61 | 0 | — | — |
| 2014-02-26 | $19.00 | $20.61 | 1,100 | — | — |
| 2014-02-25 | $19.05 | $20.67 | 1,600 | — | — |
| 2014-02-24 | $18.80 | $20.40 | 0 | — | — |
| 2014-02-21 | $18.80 | $20.40 | 0 | — | — |
| 2014-02-20 | $18.80 | $20.40 | 200 | — | — |
| 2014-02-19 | $18.80 | $20.40 | 200 | — | — |
| 2014-02-18 | $18.80 | $20.40 | 400 | — | — |
| 2014-02-14 | $18.75 | $20.34 | 2,200 | — | — |
| 2014-02-13 | $18.68 | $20.27 | 38,000 | — | — |
| 2014-02-12 | $18.60 | $20.18 | 17,000 | — | — |
| 2014-02-11 | $18.60 | $20.18 | 5,600 | — | — |
| 2014-02-10 | $18.51 | $20.08 | 3,500 | — | — |
| 2014-02-07 | $18.65 | $20.23 | 7,600 | — | — |
| 2014-02-06 | $18.65 | $20.23 | 2,300 | — | — |
| 2014-02-05 | $18.55 | $20.13 | 500 | — | — |
| 2014-02-04 | $18.50 | $20.07 | 400 | — | — |
| 2014-02-03 | $18.60 | $20.18 | 400 | — | — |
| 2014-01-31 | $18.65 | $20.23 | 13,200 | — | — |
| 2014-01-30 | $18.50 | $20.07 | 13,000 | — | — |
| 2014-01-29 | $18.45 | $20.02 | 0 | — | — |
| 2014-01-28 | $18.45 | $20.02 | 100 | — | — |
| 2014-01-27 | $18.45 | $20.02 | 0 | — | — |
| 2014-01-24 | $18.45 | $20.02 | 1,900 | — | — |
| 2014-01-23 | $18.40 | $19.96 | 0 | — | — |
| 2014-01-22 | $18.40 | $19.96 | 0 | — | — |
| 2014-01-21 | $18.40 | $19.96 | 2,000 | — | — |
| 2014-01-17 | $18.40 | $19.96 | 2,000 | — | — |
| 2014-01-16 | $18.14 | $19.68 | 3,900 | — | — |
| 2014-01-15 | $18.00 | $19.53 | 6,700 | — | — |
| 2014-01-14 | $18.10 | $19.64 | 100 | — | — |
| 2014-01-13 | $18.00 | $19.53 | 5,900 | — | — |
| 2014-01-10 | $18.50 | $20.07 | 0 | — | — |
| 2014-01-09 | $18.50 | $20.07 | 200 | — | — |
| 2014-01-08 | $18.33 | $19.89 | 0 | — | — |
| 2014-01-07 | $18.33 | $19.89 | 10,400 | — | — |
| 2014-01-06 | $18.60 | $20.18 | 0 | — | — |
| 2014-01-03 | $18.60 | $20.18 | 200 | — | — |
| 2014-01-02 | $19.00 | $20.61 | 300 | — | — |