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
- 2001-06-21 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 | $20.86 | $34.57 | 3,749 | — | — |
| 2014-12-30 | $20.73 | $34.34 | 221 | — | — |
| 2014-12-29 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-26 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-24 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-23 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-22 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-19 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-18 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-17 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-16 | $20.05 | $33.23 | 0 | — | — |
| 2014-12-15 | $20.05 | $33.23 | 2,426 | — | — |
| 2014-12-12 | $20.23 | $33.51 | 441 | — | — |
| 2014-12-11 | $20.09 | $33.29 | 0 | — | — |
| 2014-12-10 | $20.09 | $33.06 | 221 | — | — |
| 2014-12-09 | $20.18 | $33.21 | 3,638 | — | — |
| 2014-12-08 | $20.41 | $33.59 | 772 | — | — |
| 2014-12-05 | $19.77 | $32.54 | 0 | — | — |
| 2014-12-04 | $19.77 | $32.54 | 0 | — | — |
| 2014-12-03 | $19.77 | $32.54 | 1,103 | — | — |
| 2014-12-02 | $19.77 | $32.54 | 1,323 | — | — |
| 2014-12-01 | $20.41 | $33.59 | 221 | — | — |
| 2014-11-28 | $20.82 | $34.26 | 0 | — | — |
| 2014-11-26 | $20.82 | $34.26 | 0 | — | — |
| 2014-11-25 | $20.82 | $34.26 | 0 | — | — |
| 2014-11-24 | $20.82 | $34.26 | 0 | — | — |
| 2014-11-21 | $20.82 | $34.26 | 3,749 | — | — |
| 2014-11-20 | $20.82 | $34.26 | 3,749 | — | — |
| 2014-11-19 | $19.73 | $32.47 | 0 | — | — |
| 2014-11-18 | $19.73 | $32.47 | 331 | — | — |
| 2014-11-17 | $20.73 | $34.11 | 1,323 | — | — |
| 2014-11-14 | $20.66 | $34.00 | 441 | — | — |
| 2014-11-13 | $19.95 | $32.84 | 0 | — | — |
| 2014-11-12 | $19.95 | $32.84 | 0 | — | — |
| 2014-11-11 | $19.95 | $32.84 | 0 | — | — |
| 2014-11-10 | $19.95 | $32.84 | 110 | — | — |
| 2014-11-07 | $19.95 | $32.84 | 772 | — | — |
| 2014-11-06 | $18.87 | $31.05 | 221 | — | — |
| 2014-11-05 | $19.27 | $31.72 | 0 | — | — |
| 2014-11-04 | $19.27 | $31.72 | 3,749 | — | — |
| 2014-11-03 | $19.05 | $31.35 | 3,638 | — | — |
| 2014-10-31 | $18.59 | $30.60 | 221 | — | — |
| 2014-10-30 | $18.85 | $31.02 | 0 | — | — |
| 2014-10-29 | $18.85 | $31.02 | 0 | — | — |
| 2014-10-28 | $18.85 | $31.02 | 6,946 | — | — |
| 2014-10-27 | $18.59 | $30.60 | 0 | — | — |
| 2014-10-24 | $18.59 | $30.60 | 1,323 | — | — |
| 2014-10-23 | $18.59 | $30.60 | 0 | — | — |
| 2014-10-22 | $18.59 | $30.60 | 4,300 | — | — |
| 2014-10-21 | $18.59 | $30.60 | 221 | — | — |
| 2014-10-20 | $18.37 | $30.23 | 2,756 | — | — |
| 2014-10-17 | $18.16 | $29.88 | 221 | — | — |
| 2014-10-16 | $18.15 | $29.87 | 441 | — | — |
| 2014-10-15 | $18.23 | $30.00 | 1,103 | — | — |
| 2014-10-14 | $18.23 | $30.00 | 2,315 | — | — |
| 2014-10-13 | $18.23 | $30.00 | 551 | — | — |
| 2014-10-10 | $18.15 | $29.87 | 110 | — | — |
| 2014-10-09 | $18.23 | $30.00 | 0 | — | — |
| 2014-10-08 | $18.23 | $30.00 | 1,103 | — | — |
| 2014-10-07 | $18.23 | $30.00 | 1,103 | — | — |
| 2014-10-06 | $18.23 | $30.00 | 0 | — | — |
| 2014-10-03 | $18.23 | $30.00 | 1,103 | — | — |
| 2014-10-02 | $18.50 | $30.45 | 2,867 | — | — |
| 2014-10-01 | $18.50 | $30.45 | 1,764 | — | — |
| 2014-09-30 | $18.59 | $30.60 | 3,087 | — | — |
| 2014-09-29 | $18.23 | $30.00 | 551 | — | — |
| 2014-09-26 | $18.36 | $30.21 | 882 | — | — |
| 2014-09-25 | $18.23 | $30.00 | 1,764 | — | — |
| 2014-09-24 | $18.19 | $29.93 | 2,315 | — | — |
| 2014-09-23 | $17.87 | $29.41 | 3,087 | — | — |
| 2014-09-22 | $17.82 | $29.33 | 662 | — | — |
| 2014-09-19 | $18.19 | $29.93 | 1,323 | — | — |
| 2014-09-18 | $19.27 | $31.72 | 221 | — | — |
| 2014-09-17 | $19.27 | $31.72 | 441 | — | — |
| 2014-09-16 | $19.27 | $31.72 | 221 | — | — |
| 2014-09-15 | $19.27 | $31.72 | 551 | — | — |
| 2014-09-12 | $19.27 | $31.72 | 0 | — | — |
| 2014-09-11 | $19.27 | $31.72 | 0 | — | — |
| 2014-09-10 | $19.27 | $31.50 | 2,205 | — | — |
| 2014-09-09 | $19.27 | $31.50 | 4,300 | — | — |
| 2014-09-08 | $19.27 | $31.50 | 221 | — | — |
| 2014-09-05 | $19.27 | $31.50 | 0 | — | — |
| 2014-09-04 | $19.27 | $31.50 | 0 | — | — |
| 2014-09-03 | $19.27 | $31.50 | 4,300 | — | — |
| 2014-09-02 | $19.27 | $31.50 | 0 | — | — |
| 2014-08-29 | $19.27 | $31.50 | 110 | — | — |
| 2014-08-28 | $19.32 | $31.57 | 0 | — | — |
| 2014-08-27 | $19.32 | $31.57 | 221 | — | — |
| 2014-08-26 | $19.27 | $31.50 | 0 | — | — |
| 2014-08-25 | $19.27 | $31.50 | 221 | — | — |
| 2014-08-22 | $19.27 | $31.50 | 992 | — | — |
| 2014-08-21 | $19.27 | $31.50 | 0 | — | — |
| 2014-08-20 | $19.27 | $31.50 | 331 | — | — |
| 2014-08-19 | $19.27 | $31.50 | 0 | — | — |
| 2014-08-18 | $19.27 | $31.50 | 110 | — | — |
| 2014-08-15 | $19.05 | $31.13 | 5,072 | — | — |
| 2014-08-14 | $17.96 | $29.35 | 3,749 | — | — |
| 2014-08-13 | $17.96 | $29.35 | 0 | — | — |
| 2014-08-12 | $17.96 | $29.35 | 0 | — | — |
| 2014-08-11 | $17.96 | $29.35 | 0 | — | — |
| 2014-08-08 | $17.96 | $29.35 | 221 | — | — |
| 2014-08-07 | $17.91 | $29.27 | 0 | — | — |
| 2014-08-06 | $17.91 | $29.27 | 0 | — | — |
| 2014-08-05 | $17.91 | $29.27 | 0 | — | — |
| 2014-08-04 | $17.91 | $29.27 | 221 | — | — |
| 2014-08-01 | $17.46 | $28.53 | 0 | — | — |
| 2014-07-31 | $17.46 | $28.53 | 0 | — | — |
| 2014-07-30 | $17.46 | $28.53 | 0 | — | — |
| 2014-07-29 | $17.46 | $28.53 | 0 | — | — |
| 2014-07-28 | $17.46 | $28.53 | 1,213 | — | — |
| 2014-07-25 | $17.01 | $27.79 | 551 | — | — |
| 2014-07-24 | $17.01 | $27.79 | 221 | — | — |
| 2014-07-23 | $17.05 | $27.86 | 662 | — | — |
| 2014-07-22 | $17.69 | $28.90 | 110 | — | — |
| 2014-07-21 | $17.69 | $28.90 | 3,087 | — | — |
| 2014-07-18 | $17.23 | $28.16 | 992 | — | — |
| 2014-07-17 | $16.78 | $27.42 | 0 | — | — |
| 2014-07-16 | $16.78 | $27.42 | 4,631 | — | — |
| 2014-07-15 | $16.63 | $27.18 | 0 | — | — |
| 2014-07-14 | $16.63 | $27.18 | 441 | — | — |
| 2014-07-11 | $16.61 | $27.14 | 0 | — | — |
| 2014-07-10 | $16.61 | $27.14 | 0 | — | — |
| 2014-07-09 | $16.61 | $27.14 | 3,308 | — | — |
| 2014-07-08 | $16.55 | $27.05 | 221 | — | — |
| 2014-07-07 | $16.73 | $27.35 | 0 | — | — |
| 2014-07-03 | $16.73 | $27.35 | 0 | — | — |
| 2014-07-02 | $16.73 | $27.35 | 0 | — | — |
| 2014-07-01 | $16.73 | $27.35 | 110 | — | — |
| 2014-06-30 | $16.73 | $27.35 | 551 | — | — |
| 2014-06-27 | $16.33 | $26.68 | 551 | — | — |
| 2014-06-26 | $16.37 | $26.75 | 0 | — | — |
| 2014-06-25 | $16.37 | $26.75 | 1,323 | — | — |
| 2014-06-24 | $17.01 | $27.79 | 882 | — | — |
| 2014-06-23 | $16.55 | $27.05 | 0 | — | — |
| 2014-06-20 | $16.55 | $27.05 | 0 | — | — |
| 2014-06-19 | $16.55 | $27.05 | 0 | — | — |
| 2014-06-18 | $16.55 | $27.05 | 0 | — | — |
| 2014-06-17 | $16.55 | $27.05 | 0 | — | — |
| 2014-06-16 | $16.55 | $27.05 | 551 | — | — |
| 2014-06-13 | $16.33 | $26.68 | 0 | — | — |
| 2014-06-12 | $16.33 | $26.68 | 0 | — | — |
| 2014-06-11 | $16.33 | $26.68 | 0 | — | — |
| 2014-06-10 | $16.33 | $26.46 | 772 | — | — |
| 2014-06-09 | $17.00 | $27.54 | 331 | — | — |
| 2014-06-06 | $15.87 | $25.72 | 1,103 | — | — |
| 2014-06-05 | $16.10 | $26.09 | 1,103 | — | — |
| 2014-06-04 | $16.11 | $26.10 | 441 | — | — |
| 2014-06-03 | $16.15 | $26.16 | 882 | — | — |
| 2014-06-02 | $16.33 | $26.46 | 0 | — | — |
| 2014-05-30 | $16.33 | $26.46 | 0 | — | — |
| 2014-05-29 | $16.33 | $26.46 | 0 | — | — |
| 2014-05-28 | $16.33 | $26.46 | 0 | — | — |
| 2014-05-27 | $16.33 | $26.46 | 0 | — | — |
| 2014-05-23 | $16.33 | $26.46 | 0 | — | — |
| 2014-05-22 | $16.33 | $26.46 | 331 | — | — |
| 2014-05-21 | $16.24 | $26.31 | 2,315 | — | — |
| 2014-05-20 | $16.87 | $27.34 | 221 | — | — |
| 2014-05-19 | $16.78 | $27.19 | 0 | — | — |
| 2014-05-16 | $16.78 | $27.19 | 441 | — | — |
| 2014-05-15 | $16.55 | $26.82 | 441 | — | — |
| 2014-05-14 | $16.33 | $26.46 | 331 | — | — |
| 2014-05-13 | $16.69 | $27.04 | 0 | — | — |
| 2014-05-12 | $16.69 | $27.04 | 0 | — | — |
| 2014-05-09 | $16.69 | $27.04 | 0 | — | — |
| 2014-05-08 | $16.69 | $27.04 | 551 | — | — |
| 2014-05-07 | $16.51 | $26.75 | 110 | — | — |
| 2014-05-06 | $16.42 | $26.60 | 1,654 | — | — |
| 2014-05-05 | $16.33 | $26.46 | 1,985 | — | — |
| 2014-05-02 | $16.10 | $26.09 | 662 | — | — |
| 2014-05-01 | $16.10 | $26.09 | 1,103 | — | — |
| 2014-04-30 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-29 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-28 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-25 | $16.10 | $26.09 | 221 | — | — |
| 2014-04-24 | $16.10 | $26.09 | 551 | — | — |
| 2014-04-23 | $16.14 | $26.15 | 0 | — | — |
| 2014-04-22 | $16.14 | $26.15 | 110 | — | — |
| 2014-04-21 | $16.15 | $26.16 | 772 | — | — |
| 2014-04-17 | $16.15 | $26.18 | 1,764 | — | — |
| 2014-04-16 | $16.10 | $26.09 | 662 | — | — |
| 2014-04-15 | $16.55 | $26.82 | 110 | — | — |
| 2014-04-14 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-11 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-10 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-09 | $16.10 | $26.09 | 441 | — | — |
| 2014-04-08 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-07 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-04 | $16.10 | $26.09 | 0 | — | — |
| 2014-04-03 | $16.10 | $26.09 | 3,308 | — | — |
| 2014-04-02 | $16.60 | $26.90 | 662 | — | — |
| 2014-04-01 | $15.61 | $25.30 | 2,205 | — | — |
| 2014-03-31 | $15.65 | $25.35 | 1,764 | — | — |
| 2014-03-28 | $15.95 | $25.84 | 0 | — | — |
| 2014-03-27 | $15.95 | $25.84 | 0 | — | — |
| 2014-03-26 | $15.95 | $25.84 | 221 | — | — |
| 2014-03-25 | $15.95 | $25.84 | 1,764 | — | — |
| 2014-03-24 | $15.96 | $25.87 | 1,103 | — | — |
| 2014-03-21 | $15.45 | $25.03 | 0 | — | — |
| 2014-03-20 | $15.45 | $25.03 | 0 | — | — |
| 2014-03-19 | $15.45 | $25.03 | 662 | — | — |
| 2014-03-18 | $15.87 | $25.72 | 0 | — | — |
| 2014-03-17 | $15.87 | $25.72 | 0 | — | — |
| 2014-03-14 | $15.87 | $25.72 | 0 | — | — |
| 2014-03-13 | $15.87 | $25.72 | 441 | — | — |
| 2014-03-12 | $15.42 | $24.99 | 441 | — | — |
| 2014-03-11 | $15.33 | $24.63 | 992 | — | — |
| 2014-03-10 | $15.87 | $25.51 | 0 | — | — |
| 2014-03-07 | $15.87 | $25.51 | 110 | — | — |
| 2014-03-06 | $16.33 | $26.24 | 0 | — | — |
| 2014-03-05 | $16.33 | $26.24 | 0 | — | — |
| 2014-03-04 | $16.33 | $26.24 | 1,103 | — | — |
| 2014-03-03 | $15.87 | $25.51 | 0 | — | — |
| 2014-02-28 | $15.87 | $25.51 | 49,833 | — | — |
| 2014-02-27 | $15.87 | $25.51 | 6,615 | — | — |
| 2014-02-26 | $16.33 | $26.24 | 0 | — | — |
| 2014-02-25 | $16.33 | $26.24 | 0 | — | — |
| 2014-02-24 | $16.33 | $26.24 | 772 | — | — |
| 2014-02-21 | $15.88 | $25.52 | 0 | — | — |
| 2014-02-20 | $15.88 | $25.52 | 0 | — | — |
| 2014-02-19 | $15.88 | $25.52 | 772 | — | — |
| 2014-02-18 | $15.88 | $25.52 | 0 | — | — |
| 2014-02-14 | $15.88 | $25.52 | 0 | — | — |
| 2014-02-13 | $15.88 | $25.52 | 83,018 | — | — |
| 2014-02-12 | $15.06 | $24.20 | 0 | — | — |
| 2014-02-11 | $15.06 | $24.20 | 0 | — | — |
| 2014-02-10 | $15.06 | $24.20 | 0 | — | — |
| 2014-02-07 | $15.06 | $24.20 | 0 | — | — |
| 2014-02-06 | $15.06 | $24.20 | 0 | — | — |
| 2014-02-05 | $15.06 | $24.20 | 0 | — | — |
| 2014-02-04 | $15.06 | $24.20 | 772 | — | — |
| 2014-02-03 | $15.24 | $24.49 | 551 | — | — |
| 2014-01-31 | $15.37 | $24.71 | 0 | — | — |
| 2014-01-30 | $15.37 | $24.71 | 0 | — | — |
| 2014-01-29 | $15.37 | $24.71 | 0 | — | — |
| 2014-01-28 | $15.37 | $24.71 | 0 | — | — |
| 2014-01-27 | $15.37 | $24.71 | 0 | — | — |
| 2014-01-24 | $15.37 | $24.71 | 0 | — | — |
| 2014-01-23 | $15.37 | $24.71 | 2,205 | — | — |
| 2014-01-22 | $15.42 | $24.78 | 110 | — | — |
| 2014-01-21 | $15.25 | $24.50 | 1,654 | — | — |
| 2014-01-17 | $15.12 | $24.30 | 0 | — | — |
| 2014-01-16 | $15.12 | $24.30 | 0 | — | — |
| 2014-01-15 | $15.12 | $24.30 | 0 | — | — |
| 2014-01-14 | $15.12 | $24.30 | 0 | — | — |
| 2014-01-13 | $15.12 | $24.30 | 0 | — | — |
| 2014-01-10 | $15.12 | $24.30 | 1,213 | — | — |
| 2014-01-09 | $15.15 | $24.34 | 0 | — | — |
| 2014-01-08 | $15.15 | $24.34 | 331 | — | — |
| 2014-01-07 | $15.15 | $24.34 | 221 | — | — |
| 2014-01-06 | $15.51 | $24.93 | 10,143 | — | — |
| 2014-01-03 | $15.50 | $24.91 | 110 | — | — |
| 2014-01-02 | $15.50 | $24.91 | 551 | — | — |