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
- 2010-04-05 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 | $21.00 | $21.00 | 700 | — | — |
| 2014-12-30 | $20.99 | $20.99 | 1,200 | — | — |
| 2014-12-29 | $20.35 | $20.35 | 1,300 | — | — |
| 2014-12-26 | $20.90 | $20.90 | 700 | — | — |
| 2014-12-24 | $20.05 | $20.05 | 9,900 | — | — |
| 2014-12-23 | $20.00 | $20.00 | 1,200 | — | — |
| 2014-12-22 | $19.97 | $19.97 | 3,600 | — | — |
| 2014-12-19 | $19.50 | $19.50 | 12,600 | — | — |
| 2014-12-18 | $19.96 | $19.96 | 3,100 | — | — |
| 2014-12-17 | $19.87 | $19.87 | 2,200 | — | — |
| 2014-12-16 | $20.64 | $20.64 | 1,600 | — | — |
| 2014-12-15 | $21.90 | $21.90 | 9,000 | — | — |
| 2014-12-12 | $19.79 | $19.79 | 28,000 | — | — |
| 2014-12-11 | $19.19 | $19.19 | 5,700 | — | — |
| 2014-12-10 | $18.56 | $18.56 | 2,400 | — | — |
| 2014-12-09 | $18.99 | $18.99 | 2,400 | — | — |
| 2014-12-08 | $19.19 | $19.19 | 1,000 | — | — |
| 2014-12-05 | $19.16 | $19.16 | 1,700 | — | — |
| 2014-12-04 | $19.00 | $19.00 | 2,400 | — | — |
| 2014-12-03 | $19.00 | $19.00 | 1,800 | — | — |
| 2014-12-02 | $19.00 | $19.00 | 300 | — | — |
| 2014-12-01 | $19.00 | $19.00 | 600 | — | — |
| 2014-11-28 | $19.01 | $19.01 | 4,500 | — | — |
| 2014-11-26 | $19.01 | $19.01 | 4,700 | — | — |
| 2014-11-25 | $19.18 | $19.18 | 0 | — | — |
| 2014-11-24 | $19.18 | $19.18 | 1,700 | — | — |
| 2014-11-21 | $19.15 | $19.15 | 1,700 | — | — |
| 2014-11-20 | $19.03 | $19.03 | 400 | — | — |
| 2014-11-19 | $19.03 | $19.03 | 1,200 | — | — |
| 2014-11-18 | $19.06 | $19.06 | 400 | — | — |
| 2014-11-17 | $19.40 | $19.40 | 5,300 | — | — |
| 2014-11-14 | $19.40 | $19.40 | 500 | — | — |
| 2014-11-13 | $19.25 | $19.25 | 1,700 | — | — |
| 2014-11-12 | $19.25 | $19.25 | 3,200 | — | — |
| 2014-11-11 | $19.30 | $19.30 | 700 | — | — |
| 2014-11-10 | $19.12 | $19.12 | 5,000 | — | — |
| 2014-11-07 | $19.20 | $19.20 | 14,600 | — | — |
| 2014-11-06 | $18.75 | $18.75 | 100 | — | — |
| 2014-11-05 | $18.74 | $18.74 | 5,100 | — | — |
| 2014-11-04 | $18.76 | $18.76 | 0 | — | — |
| 2014-11-03 | $18.76 | $18.76 | 500 | — | — |
| 2014-10-31 | $19.00 | $19.00 | 8,700 | — | — |
| 2014-10-30 | $18.80 | $18.80 | 900 | — | — |
| 2014-10-29 | $18.75 | $18.75 | 700 | — | — |
| 2014-10-28 | $18.97 | $18.97 | 800 | — | — |
| 2014-10-27 | $18.75 | $18.75 | 1,100 | — | — |
| 2014-10-24 | $18.75 | $18.75 | 600 | — | — |
| 2014-10-23 | $18.75 | $18.75 | 1,100 | — | — |
| 2014-10-22 | $19.00 | $19.00 | 0 | — | — |
| 2014-10-21 | $19.00 | $19.00 | 700 | — | — |
| 2014-10-20 | $19.00 | $19.00 | 1,300 | — | — |
| 2014-10-17 | $18.98 | $18.98 | 1,800 | — | — |
| 2014-10-16 | $19.47 | $19.47 | 1,800 | — | — |
| 2014-10-15 | $19.92 | $19.92 | 1,100 | — | — |
| 2014-10-14 | $18.97 | $18.97 | 3,000 | — | — |
| 2014-10-13 | $18.41 | $18.41 | 800 | — | — |
| 2014-10-10 | $18.93 | $18.93 | 3,500 | — | — |
| 2014-10-09 | $18.94 | $18.94 | 100 | — | — |
| 2014-10-08 | $18.97 | $18.97 | 1,300 | — | — |
| 2014-10-07 | $19.72 | $19.72 | 2,900 | — | — |
| 2014-10-06 | $19.71 | $19.71 | 3,400 | — | — |
| 2014-10-03 | $19.82 | $19.82 | 1,800 | — | — |
| 2014-10-02 | $18.98 | $18.98 | 8,000 | — | — |
| 2014-10-01 | $19.00 | $19.00 | 19,100 | — | — |
| 2014-09-30 | $18.97 | $18.97 | 3,000 | — | — |
| 2014-09-29 | $18.85 | $18.85 | 1,200 | — | — |
| 2014-09-26 | $19.34 | $19.34 | 3,400 | — | — |
| 2014-09-25 | $18.85 | $18.85 | 37,100 | — | — |
| 2014-09-24 | $18.75 | $18.75 | 3,300 | — | — |
| 2014-09-23 | $18.75 | $18.75 | 1,800 | — | — |
| 2014-09-22 | $19.22 | $19.22 | 23,800 | — | — |
| 2014-09-19 | $17.72 | $17.72 | 37,300 | — | — |
| 2014-09-18 | $19.25 | $19.25 | 10,000 | — | — |
| 2014-09-17 | $18.76 | $18.76 | 5,800 | — | — |
| 2014-09-16 | $18.85 | $18.85 | 13,200 | — | — |
| 2014-09-15 | $19.75 | $19.75 | 7,600 | — | — |
| 2014-09-12 | $19.98 | $19.98 | 3,100 | — | — |
| 2014-09-11 | $20.00 | $20.00 | 13,000 | — | — |
| 2014-09-10 | $19.63 | $19.63 | 9,700 | — | — |
| 2014-09-09 | $20.00 | $20.00 | 6,000 | — | — |
| 2014-09-08 | $19.50 | $19.50 | 9,500 | — | — |
| 2014-09-05 | $19.29 | $19.29 | 11,000 | — | — |
| 2014-09-04 | $19.20 | $19.20 | 1,400 | — | — |
| 2014-09-03 | $19.09 | $19.09 | 3,100 | — | — |
| 2014-09-02 | $19.50 | $19.50 | 300 | — | — |
| 2014-08-29 | $19.50 | $19.50 | 7,900 | — | — |
| 2014-08-28 | $19.50 | $19.50 | 5,100 | — | — |
| 2014-08-27 | $19.50 | $19.50 | 17,200 | — | — |
| 2014-08-26 | $19.04 | $19.04 | 14,800 | — | — |
| 2014-08-25 | $19.05 | $19.05 | 26,900 | — | — |
| 2014-08-22 | $18.60 | $18.60 | 46,200 | — | — |
| 2014-08-21 | $18.66 | $18.66 | 9,300 | — | — |
| 2014-08-20 | $18.53 | $18.53 | 3,300 | — | — |
| 2014-08-19 | $18.86 | $18.86 | 1,000 | — | — |
| 2014-08-18 | $18.48 | $18.48 | 8,500 | — | — |
| 2014-08-15 | $18.15 | $18.15 | 4,900 | — | — |
| 2014-08-14 | $18.10 | $18.10 | 2,100 | — | — |
| 2014-08-13 | $18.06 | $18.06 | 12,200 | — | — |
| 2014-08-12 | $18.05 | $18.05 | 24,300 | — | — |
| 2014-08-11 | $18.08 | $18.08 | 8,000 | — | — |
| 2014-08-08 | $18.22 | $18.22 | 74,800 | — | — |
| 2014-08-07 | $17.47 | $17.47 | 200 | — | — |
| 2014-08-06 | $17.40 | $17.40 | 1,700 | — | — |
| 2014-08-05 | $17.39 | $17.39 | 5,100 | — | — |
| 2014-08-04 | $17.25 | $17.25 | 6,100 | — | — |
| 2014-08-01 | $17.24 | $17.24 | 7,000 | — | — |
| 2014-07-31 | $17.10 | $17.10 | 7,000 | — | — |
| 2014-07-30 | $17.10 | $17.10 | 6,300 | — | — |
| 2014-07-29 | $17.12 | $17.12 | 1,900 | — | — |
| 2014-07-28 | $17.11 | $17.11 | 2,000 | — | — |
| 2014-07-25 | $17.11 | $17.11 | 8,400 | — | — |
| 2014-07-24 | $17.27 | $17.27 | 200 | — | — |
| 2014-07-23 | $17.40 | $17.40 | 3,100 | — | — |
| 2014-07-22 | $17.26 | $17.26 | 0 | — | — |
| 2014-07-21 | $17.26 | $17.26 | 8,300 | — | — |
| 2014-07-18 | $17.14 | $17.14 | 0 | — | — |
| 2014-07-17 | $17.14 | $17.14 | 3,700 | — | — |
| 2014-07-16 | $17.06 | $17.06 | 400 | — | — |
| 2014-07-15 | $17.28 | $17.28 | 0 | — | — |
| 2014-07-14 | $17.28 | $17.28 | 2,000 | — | — |
| 2014-07-11 | $17.00 | $17.00 | 9,500 | — | — |
| 2014-07-10 | $16.86 | $16.86 | 5,900 | — | — |
| 2014-07-09 | $16.94 | $16.94 | 7,300 | — | — |
| 2014-07-08 | $16.55 | $16.55 | 10,500 | — | — |
| 2014-07-07 | $16.30 | $16.30 | 1,400 | — | — |
| 2014-07-03 | $17.20 | $17.20 | 7,100 | — | — |
| 2014-07-02 | $17.03 | $17.03 | 29,900 | — | — |
| 2014-07-01 | $17.18 | $17.18 | 35,500 | — | — |
| 2014-06-30 | $17.00 | $17.00 | 24,700 | — | — |
| 2014-06-27 | $16.30 | $16.30 | 10,900 | — | — |
| 2014-06-26 | $16.42 | $16.42 | 11,600 | — | — |
| 2014-06-25 | $16.65 | $16.65 | 11,100 | — | — |
| 2014-06-24 | $16.75 | $16.75 | 6,500 | — | — |
| 2014-06-23 | $16.52 | $16.52 | 42,900 | — | — |
| 2014-06-20 | $16.06 | $16.06 | 69,700 | — | — |
| 2014-06-19 | $17.69 | $17.69 | 14,200 | — | — |
| 2014-06-18 | $17.87 | $17.87 | 18,100 | — | — |
| 2014-06-17 | $17.95 | $17.95 | 24,600 | — | — |
| 2014-06-16 | $17.98 | $17.98 | 27,100 | — | — |
| 2014-06-13 | $17.90 | $17.90 | 29,200 | — | — |
| 2014-06-12 | $17.77 | $17.77 | 9,000 | — | — |
| 2014-06-11 | $17.79 | $17.79 | 3,800 | — | — |
| 2014-06-10 | $17.76 | $17.76 | 8,400 | — | — |
| 2014-06-09 | $17.82 | $17.82 | 27,700 | — | — |
| 2014-06-06 | $17.90 | $17.90 | 9,900 | — | — |
| 2014-06-05 | $17.94 | $17.94 | 8,200 | — | — |
| 2014-06-04 | $17.81 | $17.81 | 14,600 | — | — |
| 2014-06-03 | $17.80 | $17.80 | 13,600 | — | — |
| 2014-06-02 | $18.00 | $18.00 | 15,100 | — | — |
| 2014-05-30 | $17.94 | $17.94 | 1,800 | — | — |
| 2014-05-29 | $17.90 | $17.90 | 12,600 | — | — |
| 2014-05-28 | $18.00 | $18.00 | 13,300 | — | — |
| 2014-05-27 | $18.05 | $18.05 | 5,800 | — | — |
| 2014-05-23 | $18.10 | $18.10 | 10,900 | — | — |
| 2014-05-22 | $17.90 | $17.90 | 12,900 | — | — |
| 2014-05-21 | $17.90 | $17.90 | 216,700 | — | — |
| 2014-05-20 | $18.00 | $18.00 | 28,100 | — | — |
| 2014-05-19 | $18.00 | $18.00 | 8,900 | — | — |
| 2014-05-16 | $18.00 | $18.00 | 9,800 | — | — |
| 2014-05-15 | $18.00 | $18.00 | 486,900 | — | — |
| 2014-05-14 | $20.75 | $20.75 | 2,600 | — | — |
| 2014-05-13 | $21.65 | $21.65 | 3,500 | — | — |
| 2014-05-12 | $21.70 | $21.70 | 800 | — | — |
| 2014-05-09 | $22.00 | $22.00 | 0 | — | — |
| 2014-05-08 | $22.00 | $22.00 | 0 | — | — |
| 2014-05-07 | $22.00 | $22.00 | 200 | — | — |
| 2014-05-06 | $22.00 | $22.00 | 0 | — | — |
| 2014-05-05 | $22.00 | $22.00 | 0 | — | — |
| 2014-05-02 | $22.00 | $22.00 | 0 | — | — |
| 2014-05-01 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-30 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-29 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-28 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-25 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-24 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-23 | $22.00 | $22.00 | 300 | — | — |
| 2014-04-22 | $21.75 | $21.75 | 0 | — | — |
| 2014-04-21 | $21.75 | $21.75 | 0 | — | — |
| 2014-04-17 | $21.75 | $21.75 | 0 | — | — |
| 2014-04-16 | $21.75 | $21.75 | 100 | — | — |
| 2014-04-15 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-14 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-11 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-10 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-09 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-08 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-07 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-04 | $22.00 | $22.00 | 0 | — | — |
| 2014-04-03 | $22.00 | $22.00 | 300 | — | — |
| 2014-04-02 | $22.00 | $22.00 | 1,200 | — | — |
| 2014-04-01 | $22.00 | $22.00 | 0 | — | — |
| 2014-03-31 | $22.00 | $22.00 | 0 | — | — |
| 2014-03-28 | $22.00 | $22.00 | 0 | — | — |
| 2014-03-27 | $22.00 | $22.00 | 0 | — | — |
| 2014-03-26 | $22.00 | $22.00 | 0 | — | — |
| 2014-03-25 | $22.00 | $22.00 | 100 | — | — |
| 2014-03-24 | $21.55 | $21.55 | 0 | — | — |
| 2014-03-21 | $21.55 | $21.55 | 0 | — | — |
| 2014-03-20 | $21.55 | $21.55 | 100 | — | — |
| 2014-03-19 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-18 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-17 | $21.50 | $21.50 | 200 | — | — |
| 2014-03-14 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-13 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-12 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-11 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-10 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-07 | $21.50 | $21.50 | 200 | — | — |
| 2014-03-06 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-05 | $21.50 | $21.50 | 0 | — | — |
| 2014-03-04 | $21.50 | $21.50 | 100 | — | — |
| 2014-03-03 | $21.00 | $21.00 | 2,400 | — | — |
| 2014-02-28 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-27 | $20.00 | $20.00 | 1,700 | — | — |
| 2014-02-26 | $18.80 | $18.80 | 0 | — | — |
| 2014-02-25 | $18.80 | $18.80 | 0 | — | — |
| 2014-02-24 | $18.80 | $18.80 | 0 | — | — |
| 2014-02-21 | $18.80 | $18.80 | 0 | — | — |
| 2014-02-20 | $18.80 | $18.80 | 100 | — | — |
| 2014-02-19 | $19.50 | $19.50 | 100 | — | — |
| 2014-02-18 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-14 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-13 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-12 | $20.00 | $20.00 | 100 | — | — |
| 2014-02-11 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-10 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-07 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-06 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-05 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-04 | $20.00 | $20.00 | 0 | — | — |
| 2014-02-03 | $20.00 | $20.00 | 500 | — | — |
| 2014-01-31 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-30 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-29 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-28 | $20.00 | $20.00 | 800 | — | — |
| 2014-01-27 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-24 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-23 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-22 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-21 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-17 | $20.00 | $20.00 | 0 | — | — |
| 2014-01-16 | $20.00 | $20.00 | 400 | — | — |
| 2014-01-15 | $20.99 | $20.99 | 100 | — | — |
| 2014-01-14 | $20.06 | $20.06 | 100 | — | — |
| 2014-01-13 | $20.91 | $20.91 | 0 | — | — |
| 2014-01-10 | $20.91 | $20.91 | 1,200 | — | — |
| 2014-01-09 | $20.00 | $20.00 | 1,000 | — | — |
| 2014-01-08 | $20.12 | $20.12 | 0 | — | — |
| 2014-01-07 | $20.12 | $20.12 | 200 | — | — |
| 2014-01-06 | $20.98 | $20.98 | 0 | — | — |
| 2014-01-03 | $20.98 | $20.98 | 0 | — | — |
| 2014-01-02 | $20.98 | $20.98 | 500 | — | — |