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
- 1997-09-23 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 | $21.33 | $39.51 | 1,500 | — | — |
| 2014-12-30 | $21.48 | $39.78 | 6,150 | — | — |
| 2014-12-29 | $21.32 | $39.48 | 5,250 | — | — |
| 2014-12-26 | $20.33 | $37.66 | 7,800 | — | — |
| 2014-12-24 | $20.36 | $37.71 | 2,850 | — | — |
| 2014-12-23 | $20.37 | $37.72 | 6,600 | — | — |
| 2014-12-22 | $20.60 | $38.15 | 5,100 | — | — |
| 2014-12-19 | $20.40 | $37.78 | 10,200 | — | — |
| 2014-12-18 | $20.47 | $37.90 | 16,200 | — | — |
| 2014-12-17 | $20.82 | $38.56 | 1,650 | — | — |
| 2014-12-16 | $20.41 | $37.79 | 5,700 | — | — |
| 2014-12-15 | $20.79 | $38.50 | 7,200 | — | — |
| 2014-12-12 | $20.67 | $38.27 | 11,550 | — | — |
| 2014-12-11 | $20.73 | $38.40 | 9,750 | — | — |
| 2014-12-10 | $21.38 | $39.60 | 7,050 | — | — |
| 2014-12-09 | $21.24 | $39.34 | 12,900 | — | — |
| 2014-12-08 | $21.17 | $39.20 | 4,800 | — | — |
| 2014-12-05 | $20.83 | $38.58 | 17,100 | — | — |
| 2014-12-04 | $20.40 | $37.78 | 6,900 | — | — |
| 2014-12-03 | $20.30 | $37.60 | 5,250 | — | — |
| 2014-12-02 | $20.23 | $37.47 | 5,250 | — | — |
| 2014-12-01 | $20.29 | $37.58 | 6,900 | — | — |
| 2014-11-28 | $20.33 | $37.64 | 900 | — | — |
| 2014-11-26 | $20.31 | $37.61 | 3,000 | — | — |
| 2014-11-25 | $20.07 | $37.16 | 5,700 | — | — |
| 2014-11-24 | $20.33 | $37.66 | 5,850 | — | — |
| 2014-11-21 | $20.30 | $37.60 | 2,700 | — | — |
| 2014-11-20 | $20.23 | $37.47 | 1,350 | — | — |
| 2014-11-19 | $20.10 | $37.22 | 4,650 | — | — |
| 2014-11-18 | $20.07 | $37.16 | 4,950 | — | — |
| 2014-11-17 | $20.05 | $37.14 | 3,750 | — | — |
| 2014-11-14 | $19.67 | $36.42 | 3,750 | — | — |
| 2014-11-13 | $19.87 | $36.79 | 7,800 | — | — |
| 2014-11-12 | $19.91 | $36.87 | 5,100 | — | — |
| 2014-11-11 | $20.17 | $37.06 | 3,600 | — | — |
| 2014-11-10 | $20.43 | $37.55 | 6,600 | — | — |
| 2014-11-07 | $20.01 | $36.78 | 6,450 | — | — |
| 2014-11-06 | $20.17 | $37.07 | 4,800 | — | — |
| 2014-11-05 | $20.13 | $36.98 | 2,400 | — | — |
| 2014-11-04 | $19.90 | $36.57 | 2,250 | — | — |
| 2014-11-03 | $19.65 | $36.11 | 6,900 | — | — |
| 2014-10-31 | $19.40 | $35.65 | 7,200 | — | — |
| 2014-10-30 | $19.00 | $34.91 | 7,950 | — | — |
| 2014-10-29 | $19.03 | $34.98 | 3,300 | — | — |
| 2014-10-28 | $19.08 | $35.06 | 2,550 | — | — |
| 2014-10-27 | $19.23 | $35.34 | 3,450 | — | — |
| 2014-10-24 | $19.49 | $35.82 | 3,900 | — | — |
| 2014-10-23 | $19.40 | $35.65 | 44,250 | — | — |
| 2014-10-22 | $19.37 | $35.59 | 2,850 | — | — |
| 2014-10-21 | $19.41 | $35.67 | 4,200 | — | — |
| 2014-10-20 | $19.66 | $36.13 | 9,300 | — | — |
| 2014-10-17 | $19.66 | $36.13 | 2,700 | — | — |
| 2014-10-16 | $19.67 | $36.14 | 3,900 | — | — |
| 2014-10-15 | $19.18 | $35.24 | 4,650 | — | — |
| 2014-10-14 | $18.67 | $34.30 | 11,550 | — | — |
| 2014-10-13 | $19.35 | $35.56 | 2,850 | — | — |
| 2014-10-10 | $19.21 | $35.31 | 2,400 | — | — |
| 2014-10-09 | $19.40 | $35.65 | 3,450 | — | — |
| 2014-10-08 | $19.30 | $35.47 | 3,450 | — | — |
| 2014-10-07 | $19.54 | $35.91 | 6,900 | — | — |
| 2014-10-06 | $19.50 | $35.83 | 4,050 | — | — |
| 2014-10-03 | $19.67 | $36.14 | 9,300 | — | — |
| 2014-10-02 | $19.40 | $35.65 | 3,750 | — | — |
| 2014-10-01 | $19.17 | $35.22 | 9,600 | — | — |
| 2014-09-30 | $19.29 | $35.44 | 7,650 | — | — |
| 2014-09-29 | $19.07 | $35.05 | 5,400 | — | — |
| 2014-09-26 | $19.01 | $34.94 | 10,500 | — | — |
| 2014-09-25 | $18.75 | $34.46 | 13,800 | — | — |
| 2014-09-24 | $18.90 | $34.73 | 37,500 | — | — |
| 2014-09-23 | $19.24 | $35.36 | 4,950 | — | — |
| 2014-09-22 | $19.12 | $35.13 | 12,300 | — | — |
| 2014-09-19 | $19.53 | $35.88 | 34,500 | — | — |
| 2014-09-18 | $19.00 | $34.91 | 1,950 | — | — |
| 2014-09-17 | $18.87 | $34.67 | 9,750 | — | — |
| 2014-09-16 | $18.90 | $34.73 | 3,900 | — | — |
| 2014-09-15 | $18.79 | $34.53 | 13,350 | — | — |
| 2014-09-12 | $18.35 | $33.71 | 17,100 | — | — |
| 2014-09-11 | $18.90 | $34.73 | 8,250 | — | — |
| 2014-09-10 | $19.20 | $35.28 | 11,700 | — | — |
| 2014-09-09 | $18.83 | $34.61 | 3,600 | — | — |
| 2014-09-08 | $18.83 | $34.61 | 23,100 | — | — |
| 2014-09-05 | $18.87 | $34.67 | 9,900 | — | — |
| 2014-09-04 | $18.80 | $34.55 | 10,650 | — | — |
| 2014-09-03 | $18.61 | $34.19 | 7,800 | — | — |
| 2014-09-02 | $18.80 | $34.55 | 20,250 | — | — |
| 2014-08-29 | $18.82 | $34.58 | 19,800 | — | — |
| 2014-08-28 | $18.34 | $33.70 | 21,300 | — | — |
| 2014-08-27 | $18.19 | $33.42 | 5,850 | — | — |
| 2014-08-26 | $18.32 | $33.66 | 8,700 | — | — |
| 2014-08-25 | $18.30 | $33.63 | 25,800 | — | — |
| 2014-08-22 | $17.97 | $33.02 | 15,900 | — | — |
| 2014-08-21 | $18.05 | $33.16 | 25,950 | — | — |
| 2014-08-20 | $18.09 | $33.24 | 16,950 | — | — |
| 2014-08-19 | $18.09 | $33.25 | 15,000 | — | — |
| 2014-08-18 | $18.25 | $33.54 | 11,700 | — | — |
| 2014-08-15 | $18.21 | $33.47 | 6,750 | — | — |
| 2014-08-14 | $18.24 | $33.52 | 15,450 | — | — |
| 2014-08-13 | $17.74 | $32.60 | 22,200 | — | — |
| 2014-08-12 | $18.01 | $32.82 | 13,350 | — | — |
| 2014-08-11 | $18.00 | $32.80 | 6,900 | — | — |
| 2014-08-08 | $17.91 | $32.64 | 9,600 | — | — |
| 2014-08-07 | $17.74 | $32.32 | 7,950 | — | — |
| 2014-08-06 | $17.84 | $32.50 | 19,350 | — | — |
| 2014-08-05 | $17.74 | $32.32 | 10,050 | — | — |
| 2014-08-04 | $17.73 | $32.30 | 38,700 | — | — |
| 2014-08-01 | $17.79 | $32.42 | 14,250 | — | — |
| 2014-07-31 | $18.20 | $33.16 | 17,400 | — | — |
| 2014-07-30 | $18.54 | $33.78 | 5,550 | — | — |
| 2014-07-29 | $18.68 | $34.03 | 8,250 | — | — |
| 2014-07-28 | $18.79 | $34.24 | 20,100 | — | — |
| 2014-07-25 | $18.54 | $33.78 | 9,750 | — | — |
| 2014-07-24 | $18.55 | $33.79 | 21,750 | — | — |
| 2014-07-23 | $18.64 | $33.96 | 11,100 | — | — |
| 2014-07-22 | $18.54 | $33.78 | 9,000 | — | — |
| 2014-07-21 | $18.67 | $34.01 | 3,000 | — | — |
| 2014-07-18 | $18.72 | $34.11 | 11,250 | — | — |
| 2014-07-17 | $18.75 | $34.17 | 14,400 | — | — |
| 2014-07-16 | $18.95 | $34.52 | 5,100 | — | — |
| 2014-07-15 | $18.75 | $34.17 | 10,950 | — | — |
| 2014-07-14 | $18.97 | $34.57 | 18,600 | — | — |
| 2014-07-11 | $18.99 | $34.59 | 9,150 | — | — |
| 2014-07-10 | $19.01 | $34.63 | 12,450 | — | — |
| 2014-07-09 | $19.26 | $35.09 | 16,500 | — | — |
| 2014-07-08 | $19.33 | $35.22 | 30,450 | — | — |
| 2014-07-07 | $19.37 | $35.29 | 30,600 | — | — |
| 2014-07-03 | $18.95 | $34.53 | 8,400 | — | — |
| 2014-07-02 | $18.80 | $34.25 | 29,250 | — | — |
| 2014-07-01 | $18.73 | $34.13 | 65,700 | — | — |
| 2014-06-30 | $18.59 | $33.86 | 139,050 | — | — |
| 2014-06-27 | $17.57 | $32.01 | 696,000 | — | — |
| 2014-06-26 | $16.94 | $30.86 | 27,900 | — | — |
| 2014-06-25 | $16.85 | $30.69 | 44,100 | — | — |
| 2014-06-24 | $16.80 | $30.61 | 67,800 | — | — |
| 2014-06-23 | $17.31 | $31.54 | 50,400 | — | — |
| 2014-06-20 | $17.60 | $32.07 | 74,850 | — | — |
| 2014-06-19 | $17.49 | $31.86 | 27,600 | — | — |
| 2014-06-18 | $17.39 | $31.69 | 22,350 | — | — |
| 2014-06-17 | $17.33 | $31.58 | 31,050 | — | — |
| 2014-06-16 | $17.43 | $31.76 | 28,800 | — | — |
| 2014-06-13 | $17.18 | $31.30 | 31,350 | — | — |
| 2014-06-12 | $17.27 | $31.46 | 23,100 | — | — |
| 2014-06-11 | $17.30 | $31.52 | 10,950 | — | — |
| 2014-06-10 | $17.43 | $31.75 | 31,050 | — | — |
| 2014-06-09 | $17.50 | $31.88 | 41,100 | — | — |
| 2014-06-06 | $17.11 | $31.18 | 29,250 | — | — |
| 2014-06-05 | $16.77 | $30.55 | 21,300 | — | — |
| 2014-06-04 | $16.33 | $29.76 | 17,100 | — | — |
| 2014-06-03 | $16.49 | $30.05 | 30,600 | — | — |
| 2014-06-02 | $16.63 | $30.31 | 14,700 | — | — |
| 2014-05-30 | $16.93 | $30.85 | 24,750 | — | — |
| 2014-05-29 | $16.80 | $30.61 | 22,650 | — | — |
| 2014-05-28 | $17.20 | $31.34 | 27,300 | — | — |
| 2014-05-27 | $17.50 | $31.88 | 29,700 | — | — |
| 2014-05-23 | $17.17 | $31.29 | 31,200 | — | — |
| 2014-05-22 | $17.51 | $31.64 | 21,150 | — | — |
| 2014-05-21 | $17.46 | $31.54 | 41,400 | — | — |
| 2014-05-20 | $16.87 | $30.47 | 61,500 | — | — |
| 2014-05-19 | $17.04 | $30.79 | 32,400 | — | — |
| 2014-05-16 | $16.88 | $30.50 | 17,325 | — | — |
| 2014-05-15 | $16.80 | $30.36 | 41,625 | — | — |
| 2014-05-14 | $16.71 | $30.19 | 18,900 | — | — |
| 2014-05-13 | $16.87 | $30.48 | 31,275 | — | — |
| 2014-05-12 | $16.89 | $30.52 | 47,025 | — | — |
| 2014-05-09 | $16.80 | $30.35 | 16,875 | — | — |
| 2014-05-08 | $16.60 | $30.00 | 35,775 | — | — |
| 2014-05-07 | $16.86 | $30.45 | 35,100 | — | — |
| 2014-05-06 | $16.74 | $30.24 | 56,250 | — | — |
| 2014-05-05 | $17.01 | $30.73 | 57,825 | — | — |
| 2014-05-02 | $17.07 | $30.83 | 32,850 | — | — |
| 2014-05-01 | $16.76 | $30.28 | 53,550 | — | — |
| 2014-04-30 | $16.70 | $30.17 | 27,675 | — | — |
| 2014-04-29 | $16.32 | $29.47 | 32,400 | — | — |
| 2014-04-28 | $16.33 | $29.51 | 20,250 | — | — |
| 2014-04-25 | $16.42 | $29.66 | 30,825 | — | — |
| 2014-04-24 | $16.77 | $30.30 | 27,000 | — | — |
| 2014-04-23 | $16.72 | $30.20 | 26,325 | — | — |
| 2014-04-22 | $16.62 | $30.02 | 11,475 | — | — |
| 2014-04-21 | $16.57 | $29.94 | 20,700 | — | — |
| 2014-04-17 | $16.36 | $29.55 | 40,500 | — | — |
| 2014-04-16 | $16.33 | $29.51 | 33,750 | — | — |
| 2014-04-15 | $16.34 | $29.51 | 12,825 | — | — |
| 2014-04-14 | $16.35 | $29.53 | 36,450 | — | — |
| 2014-04-11 | $16.25 | $29.35 | 18,900 | — | — |
| 2014-04-10 | $16.28 | $29.40 | 29,250 | — | — |
| 2014-04-09 | $16.62 | $30.03 | 15,300 | — | — |
| 2014-04-08 | $16.58 | $29.95 | 11,925 | — | — |
| 2014-04-07 | $16.58 | $29.95 | 16,650 | — | — |
| 2014-04-04 | $16.58 | $29.96 | 29,475 | — | — |
| 2014-04-03 | $16.59 | $29.97 | 23,400 | — | — |
| 2014-04-02 | $16.84 | $30.42 | 25,650 | — | — |
| 2014-04-01 | $17.01 | $30.73 | 21,375 | — | — |
| 2014-03-31 | $17.04 | $30.79 | 20,250 | — | — |
| 2014-03-28 | $16.80 | $30.36 | 15,975 | — | — |
| 2014-03-27 | $16.98 | $30.67 | 4,275 | — | — |
| 2014-03-26 | $16.97 | $30.65 | 9,450 | — | — |
| 2014-03-25 | $17.19 | $31.06 | 14,175 | — | — |
| 2014-03-24 | $16.93 | $30.59 | 64,125 | — | — |
| 2014-03-21 | $17.09 | $30.87 | 41,175 | — | — |
| 2014-03-20 | $17.22 | $31.11 | 5,175 | — | — |
| 2014-03-19 | $17.12 | $30.92 | 6,300 | — | — |
| 2014-03-18 | $17.33 | $31.31 | 12,600 | — | — |
| 2014-03-17 | $17.44 | $31.51 | 17,325 | — | — |
| 2014-03-14 | $17.04 | $30.79 | 8,550 | — | — |
| 2014-03-13 | $16.89 | $30.51 | 19,350 | — | — |
| 2014-03-12 | $17.02 | $30.75 | 9,675 | — | — |
| 2014-03-11 | $16.87 | $30.47 | 15,300 | — | — |
| 2014-03-10 | $17.44 | $31.51 | 10,575 | — | — |
| 2014-03-07 | $17.54 | $31.69 | 13,050 | — | — |
| 2014-03-06 | $17.05 | $30.80 | 16,200 | — | — |
| 2014-03-05 | $16.90 | $30.53 | 8,100 | — | — |
| 2014-03-04 | $17.06 | $30.82 | 44,775 | — | — |
| 2014-03-03 | $16.89 | $30.51 | 9,450 | — | — |
| 2014-02-28 | $16.89 | $30.51 | 10,800 | — | — |
| 2014-02-27 | $16.82 | $30.39 | 1,575 | — | — |
| 2014-02-26 | $16.99 | $30.69 | 4,275 | — | — |
| 2014-02-25 | $16.78 | $30.32 | 3,600 | — | — |
| 2014-02-24 | $16.70 | $30.16 | 9,450 | — | — |
| 2014-02-21 | $16.52 | $29.85 | 22,500 | — | — |
| 2014-02-20 | $16.73 | $30.22 | 10,350 | — | — |
| 2014-02-19 | $16.84 | $30.42 | 11,475 | — | — |
| 2014-02-18 | $17.44 | $31.50 | 17,100 | — | — |
| 2014-02-14 | $16.33 | $29.51 | 4,275 | — | — |
| 2014-02-13 | $16.32 | $29.48 | 9,675 | — | — |
| 2014-02-12 | $16.05 | $28.99 | 12,375 | — | — |
| 2014-02-11 | $16.28 | $29.15 | 11,025 | — | — |
| 2014-02-10 | $16.15 | $28.92 | 15,975 | — | — |
| 2014-02-07 | $16.25 | $29.09 | 23,175 | — | — |
| 2014-02-06 | $16.12 | $28.87 | 15,525 | — | — |
| 2014-02-05 | $16.11 | $28.85 | 42,075 | — | — |
| 2014-02-04 | $16.39 | $29.34 | 12,600 | — | — |
| 2014-02-03 | $16.23 | $29.05 | 25,425 | — | — |
| 2014-01-31 | $16.93 | $30.31 | 13,950 | — | — |
| 2014-01-30 | $17.16 | $30.73 | 15,525 | — | — |
| 2014-01-29 | $16.94 | $30.33 | 11,700 | — | — |
| 2014-01-28 | $17.32 | $31.01 | 21,600 | — | — |
| 2014-01-27 | $17.45 | $31.25 | 10,125 | — | — |
| 2014-01-24 | $17.21 | $30.82 | 4,050 | — | — |
| 2014-01-23 | $17.18 | $30.76 | 12,600 | — | — |
| 2014-01-22 | $17.52 | $31.38 | 2,025 | — | — |
| 2014-01-21 | $17.33 | $31.03 | 6,750 | — | — |
| 2014-01-17 | $17.21 | $30.82 | 4,500 | — | — |
| 2014-01-16 | $17.51 | $31.34 | 1,575 | — | — |
| 2014-01-15 | $17.51 | $31.34 | 18,675 | — | — |
| 2014-01-14 | $17.64 | $31.58 | 3,600 | — | — |
| 2014-01-13 | $17.32 | $31.01 | 11,925 | — | — |
| 2014-01-10 | $17.47 | $31.28 | 2,925 | — | — |
| 2014-01-09 | $17.22 | $30.84 | 5,400 | — | — |
| 2014-01-08 | $17.37 | $31.11 | 9,225 | — | — |
| 2014-01-07 | $17.27 | $30.92 | 27,000 | — | — |
| 2014-01-06 | $17.48 | $31.29 | 4,725 | — | — |
| 2014-01-03 | $17.77 | $31.82 | 10,800 | — | — |
| 2014-01-02 | $17.60 | $31.51 | 6,975 | — | — |