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
- 2004-03-17 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 | $17.50 | $35.19 | 7,110 | — | — |
| 2014-12-30 | $16.50 | $33.18 | 1,800 | — | — |
| 2014-12-29 | $16.90 | $33.98 | 6,810 | — | — |
| 2014-12-26 | $15.90 | $31.97 | 2,810 | — | — |
| 2014-12-24 | $16.00 | $32.17 | 470 | — | — |
| 2014-12-23 | $15.90 | $31.97 | 2,140 | — | — |
| 2014-12-22 | $15.80 | $31.77 | 1,370 | — | — |
| 2014-12-19 | $15.70 | $31.57 | 3,220 | — | — |
| 2014-12-18 | $15.00 | $30.16 | 1,550 | — | — |
| 2014-12-17 | $14.80 | $29.76 | 2,840 | — | — |
| 2014-12-16 | $14.90 | $29.96 | 330 | — | — |
| 2014-12-15 | $15.20 | $30.56 | 2,040 | — | — |
| 2014-12-12 | $15.00 | $30.16 | 1,740 | — | — |
| 2014-12-11 | $15.10 | $30.36 | 220 | — | — |
| 2014-12-10 | $15.20 | $30.56 | 1,440 | — | — |
| 2014-12-09 | $15.50 | $31.17 | 1,200 | — | — |
| 2014-12-08 | $15.70 | $31.57 | 1,190 | — | — |
| 2014-12-05 | $16.40 | $32.98 | 1,640 | — | — |
| 2014-12-04 | $16.80 | $33.78 | 630 | — | — |
| 2014-12-03 | $16.80 | $33.78 | 420 | — | — |
| 2014-12-02 | $16.60 | $33.38 | 720 | — | — |
| 2014-12-01 | $16.60 | $33.38 | 1,200 | — | — |
| 2014-11-28 | $16.90 | $33.98 | 800 | — | — |
| 2014-11-26 | $16.80 | $33.78 | 710 | — | — |
| 2014-11-25 | $16.90 | $33.98 | 1,680 | — | — |
| 2014-11-24 | $16.90 | $33.98 | 970 | — | — |
| 2014-11-21 | $16.80 | $33.78 | 1,190 | — | — |
| 2014-11-20 | $16.90 | $33.98 | 440 | — | — |
| 2014-11-19 | $16.90 | $33.98 | 630 | — | — |
| 2014-11-18 | $16.40 | $32.98 | 560 | — | — |
| 2014-11-17 | $16.20 | $32.58 | 1,070 | — | — |
| 2014-11-14 | $16.90 | $33.98 | 410 | — | — |
| 2014-11-13 | $16.50 | $33.18 | 2,340 | — | — |
| 2014-11-12 | $16.30 | $32.78 | 480 | — | — |
| 2014-11-11 | $16.80 | $33.38 | 2,150 | — | — |
| 2014-11-10 | $17.10 | $33.98 | 3,000 | — | — |
| 2014-11-07 | $17.90 | $35.57 | 380 | — | — |
| 2014-11-06 | $17.90 | $35.57 | 1,200 | — | — |
| 2014-11-05 | $18.30 | $36.36 | 1,230 | — | — |
| 2014-11-04 | $17.80 | $35.37 | 1,110 | — | — |
| 2014-11-03 | $18.40 | $36.56 | 470 | — | — |
| 2014-10-31 | $18.50 | $36.76 | 350 | — | — |
| 2014-10-30 | $18.10 | $35.96 | 1,550 | — | — |
| 2014-10-29 | $18.80 | $37.35 | 80 | — | — |
| 2014-10-28 | $18.40 | $36.56 | 660 | — | — |
| 2014-10-27 | $18.10 | $35.96 | 360 | — | — |
| 2014-10-24 | $18.30 | $36.36 | 380 | — | — |
| 2014-10-23 | $18.00 | $35.76 | 460 | — | — |
| 2014-10-22 | $18.00 | $35.76 | 190 | — | — |
| 2014-10-21 | $18.40 | $36.56 | 900 | — | — |
| 2014-10-20 | $18.20 | $36.16 | 160 | — | — |
| 2014-10-17 | $18.00 | $35.76 | 3,360 | — | — |
| 2014-10-16 | $17.80 | $35.37 | 1,360 | — | — |
| 2014-10-15 | $18.00 | $35.76 | 11,360 | — | — |
| 2014-10-14 | $18.90 | $37.55 | 3,880 | — | — |
| 2014-10-13 | $19.70 | $39.14 | 2,170 | — | — |
| 2014-10-10 | $19.50 | $38.74 | 2,570 | — | — |
| 2014-10-09 | $19.90 | $39.54 | 1,560 | — | — |
| 2014-10-08 | $19.80 | $39.34 | 2,830 | — | — |
| 2014-10-07 | $19.50 | $38.74 | 1,520 | — | — |
| 2014-10-06 | $19.70 | $39.14 | 930 | — | — |
| 2014-10-03 | $20.10 | $39.94 | 340 | — | — |
| 2014-10-02 | $20.00 | $39.74 | 380 | — | — |
| 2014-10-01 | $19.70 | $39.14 | 110 | — | — |
| 2014-09-30 | $19.90 | $39.54 | 2,490 | — | — |
| 2014-09-29 | $20.10 | $39.94 | 410 | — | — |
| 2014-09-26 | $20.20 | $40.14 | 310 | — | — |
| 2014-09-25 | $20.30 | $40.33 | 820 | — | — |
| 2014-09-24 | $20.30 | $40.33 | 600 | — | — |
| 2014-09-23 | $20.30 | $40.33 | 1,100 | — | — |
| 2014-09-22 | $19.60 | $38.94 | 2,850 | — | — |
| 2014-09-19 | $19.90 | $39.54 | 1,000 | — | — |
| 2014-09-18 | $20.00 | $39.74 | 600 | — | — |
| 2014-09-17 | $20.10 | $39.94 | 1,110 | — | — |
| 2014-09-16 | $19.80 | $39.34 | 1,470 | — | — |
| 2014-09-15 | $20.40 | $40.53 | 810 | — | — |
| 2014-09-12 | $20.60 | $40.93 | 710 | — | — |
| 2014-09-11 | $20.20 | $40.14 | 170 | — | — |
| 2014-09-10 | $20.50 | $40.73 | 480 | — | — |
| 2014-09-09 | $20.30 | $40.33 | 1,250 | — | — |
| 2014-09-08 | $20.50 | $40.73 | 390 | — | — |
| 2014-09-05 | $20.60 | $40.93 | 1,310 | — | — |
| 2014-09-04 | $20.80 | $41.33 | 1,390 | — | — |
| 2014-09-03 | $20.50 | $40.73 | 300 | — | — |
| 2014-09-02 | $20.70 | $41.13 | 1,820 | — | — |
| 2014-08-29 | $20.50 | $40.73 | 1,320 | — | — |
| 2014-08-28 | $20.90 | $41.53 | 1,160 | — | — |
| 2014-08-27 | $20.80 | $41.33 | 640 | — | — |
| 2014-08-26 | $20.90 | $41.53 | 940 | — | — |
| 2014-08-25 | $20.50 | $40.73 | 380 | — | — |
| 2014-08-22 | $20.40 | $40.53 | 590 | — | — |
| 2014-08-21 | $20.40 | $40.53 | 760 | — | — |
| 2014-08-20 | $20.80 | $41.33 | 3,210 | — | — |
| 2014-08-19 | $20.20 | $40.14 | 1,310 | — | — |
| 2014-08-18 | $20.00 | $39.74 | 1,970 | — | — |
| 2014-08-15 | $20.40 | $40.53 | 400 | — | — |
| 2014-08-14 | $20.70 | $41.13 | 2,730 | — | — |
| 2014-08-13 | $21.10 | $41.92 | 950 | — | — |
| 2014-08-12 | $21.30 | $41.92 | 210 | — | — |
| 2014-08-11 | $21.90 | $43.10 | 230 | — | — |
| 2014-08-08 | $21.90 | $43.10 | 280 | — | — |
| 2014-08-07 | $21.00 | $41.33 | 2,440 | — | — |
| 2014-08-06 | $21.80 | $42.91 | 850 | — | — |
| 2014-08-05 | $21.70 | $42.71 | 260 | — | — |
| 2014-08-04 | $21.90 | $43.10 | 80 | — | — |
| 2014-08-01 | $21.80 | $42.91 | 210 | — | — |
| 2014-07-31 | $22.00 | $43.30 | 4,210 | — | — |
| 2014-07-30 | $21.80 | $42.91 | 1,500 | — | — |
| 2014-07-29 | $21.60 | $42.51 | 690 | — | — |
| 2014-07-28 | $21.70 | $42.71 | 1,810 | — | — |
| 2014-07-25 | $21.20 | $41.73 | 1,020 | — | — |
| 2014-07-24 | $21.50 | $42.32 | 110 | — | — |
| 2014-07-23 | $21.70 | $42.71 | 1,430 | — | — |
| 2014-07-22 | $21.70 | $42.71 | 730 | — | — |
| 2014-07-21 | $21.70 | $42.71 | 940 | — | — |
| 2014-07-18 | $21.60 | $42.51 | 160 | — | — |
| 2014-07-17 | $21.80 | $42.91 | 0 | — | — |
| 2014-07-16 | $21.80 | $42.91 | 160 | — | — |
| 2014-07-15 | $21.70 | $42.71 | 680 | — | — |
| 2014-07-14 | $21.60 | $42.51 | 330 | — | — |
| 2014-07-11 | $21.60 | $42.51 | 1,040 | — | — |
| 2014-07-10 | $21.50 | $42.32 | 830 | — | — |
| 2014-07-09 | $21.70 | $42.71 | 120 | — | — |
| 2014-07-08 | $21.70 | $42.71 | 440 | — | — |
| 2014-07-07 | $21.50 | $42.32 | 2,390 | — | — |
| 2014-07-03 | $21.10 | $41.53 | 2,140 | — | — |
| 2014-07-02 | $20.10 | $39.56 | 1,660 | — | — |
| 2014-07-01 | $20.70 | $40.74 | 1,420 | — | — |
| 2014-06-30 | $20.10 | $39.56 | 340 | — | — |
| 2014-06-27 | $21.50 | $42.32 | 1,040 | — | — |
| 2014-06-26 | $20.80 | $40.94 | 150 | — | — |
| 2014-06-25 | $21.00 | $41.33 | 1,590 | — | — |
| 2014-06-24 | $21.40 | $42.12 | 2,050 | — | — |
| 2014-06-23 | $20.90 | $41.14 | 1,660 | — | — |
| 2014-06-20 | $21.70 | $42.71 | 6,400 | — | — |
| 2014-06-19 | $19.50 | $38.38 | 7,110 | — | — |
| 2014-06-18 | $20.40 | $40.15 | 4,410 | — | — |
| 2014-06-17 | $21.50 | $42.32 | 1,320 | — | — |
| 2014-06-16 | $20.60 | $40.55 | 7,160 | — | — |
| 2014-06-13 | $20.60 | $40.55 | 6,020 | — | — |
| 2014-06-12 | $20.30 | $39.96 | 4,730 | — | — |
| 2014-06-11 | $21.80 | $42.91 | 1,490 | — | — |
| 2014-06-10 | $22.00 | $43.30 | 650 | — | — |
| 2014-06-09 | $21.80 | $42.91 | 5,300 | — | — |
| 2014-06-06 | $22.00 | $43.30 | 4,110 | — | — |
| 2014-06-05 | $22.30 | $43.89 | 4,680 | — | — |
| 2014-06-04 | $22.50 | $44.29 | 510 | — | — |
| 2014-06-03 | $22.50 | $44.29 | 980 | — | — |
| 2014-06-02 | $21.90 | $43.10 | 230 | — | — |
| 2014-05-30 | $22.20 | $43.70 | 430 | — | — |
| 2014-05-29 | $22.00 | $43.30 | 630 | — | — |
| 2014-05-28 | $22.10 | $43.50 | 2,160 | — | — |
| 2014-05-27 | $21.80 | $42.91 | 1,110 | — | — |
| 2014-05-23 | $22.50 | $44.29 | 530 | — | — |
| 2014-05-22 | $22.60 | $44.48 | 4,180 | — | — |
| 2014-05-21 | $22.40 | $44.09 | 11,000 | — | — |
| 2014-05-20 | $21.80 | $42.91 | 2,160 | — | — |
| 2014-05-19 | $21.60 | $42.51 | 10,050 | — | — |
| 2014-05-16 | $21.50 | $42.32 | 7,370 | — | — |
| 2014-05-15 | $20.50 | $40.35 | 14,900 | — | — |
| 2014-05-14 | $20.50 | $40.35 | 5,850 | — | — |
| 2014-05-13 | $21.40 | $41.73 | 440 | — | — |
| 2014-05-12 | $21.80 | $42.51 | 810 | — | — |
| 2014-05-09 | $22.20 | $43.29 | 1,850 | — | — |
| 2014-05-08 | $21.90 | $42.70 | 14,910 | — | — |
| 2014-05-07 | $22.10 | $43.09 | 10,770 | — | — |
| 2014-05-06 | $21.80 | $42.51 | 360 | — | — |
| 2014-05-05 | $21.80 | $42.51 | 600 | — | — |
| 2014-05-02 | $21.60 | $42.12 | 540 | — | — |
| 2014-05-01 | $21.10 | $41.14 | 7,070 | — | — |
| 2014-04-30 | $21.50 | $41.92 | 4,920 | — | — |
| 2014-04-29 | $20.40 | $39.78 | 7,120 | — | — |
| 2014-04-28 | $19.40 | $37.83 | 1,290 | — | — |
| 2014-04-25 | $19.20 | $37.44 | 200 | — | — |
| 2014-04-24 | $19.10 | $37.24 | 2,410 | — | — |
| 2014-04-23 | $19.40 | $37.83 | 50 | — | — |
| 2014-04-22 | $19.70 | $38.41 | 6,700 | — | — |
| 2014-04-21 | $19.60 | $38.22 | 580 | — | — |
| 2014-04-17 | $19.60 | $38.22 | 970 | — | — |
| 2014-04-16 | $19.10 | $37.24 | 2,170 | — | — |
| 2014-04-15 | $19.90 | $38.80 | 4,170 | — | — |
| 2014-04-14 | $20.70 | $40.36 | 970 | — | — |
| 2014-04-11 | $21.60 | $42.12 | 510 | — | — |
| 2014-04-10 | $21.60 | $42.12 | 570 | — | — |
| 2014-04-09 | $21.80 | $42.51 | 1,910 | — | — |
| 2014-04-08 | $21.80 | $42.51 | 120 | — | — |
| 2014-04-07 | $21.20 | $41.34 | 650 | — | — |
| 2014-04-04 | $21.60 | $42.12 | 3,220 | — | — |
| 2014-04-03 | $20.70 | $40.36 | 1,590 | — | — |
| 2014-04-02 | $21.80 | $42.51 | 1,210 | — | — |
| 2014-04-01 | $21.30 | $41.53 | 4,720 | — | — |
| 2014-03-31 | $21.20 | $41.34 | 400 | — | — |
| 2014-03-28 | $21.10 | $41.14 | 4,010 | — | — |
| 2014-03-27 | $21.00 | $40.95 | 5,820 | — | — |
| 2014-03-26 | $20.70 | $40.36 | 4,660 | — | — |
| 2014-03-25 | $21.30 | $41.53 | 1,920 | — | — |
| 2014-03-24 | $21.00 | $40.95 | 770 | — | — |
| 2014-03-21 | $21.40 | $41.73 | 8,260 | — | — |
| 2014-03-20 | $21.70 | $42.31 | 2,980 | — | — |
| 2014-03-19 | $21.50 | $41.92 | 3,930 | — | — |
| 2014-03-18 | $22.40 | $43.68 | 2,290 | — | — |
| 2014-03-17 | $22.30 | $43.48 | 890 | — | — |
| 2014-03-14 | $22.40 | $43.68 | 300 | — | — |
| 2014-03-13 | $22.80 | $44.07 | 1,580 | — | — |
| 2014-03-12 | $23.40 | $45.23 | 490 | — | — |
| 2014-03-11 | $23.50 | $45.42 | 1,890 | — | — |
| 2014-03-10 | $22.90 | $44.26 | 2,010 | — | — |
| 2014-03-07 | $22.20 | $42.91 | 3,250 | — | — |
| 2014-03-06 | $22.50 | $43.49 | 4,610 | — | — |
| 2014-03-05 | $22.80 | $44.07 | 3,710 | — | — |
| 2014-03-04 | $22.80 | $44.07 | 10,120 | — | — |
| 2014-03-03 | $24.30 | $46.97 | 730 | — | — |
| 2014-02-28 | $24.60 | $47.55 | 1,530 | — | — |
| 2014-02-27 | $24.10 | $46.58 | 1,480 | — | — |
| 2014-02-26 | $24.30 | $46.97 | 600 | — | — |
| 2014-02-25 | $24.30 | $46.97 | 1,060 | — | — |
| 2014-02-24 | $24.00 | $46.39 | 600 | — | — |
| 2014-02-21 | $25.00 | $48.32 | 1,470 | — | — |
| 2014-02-20 | $24.50 | $47.35 | 1,190 | — | — |
| 2014-02-19 | $24.40 | $47.16 | 3,070 | — | — |
| 2014-02-18 | $25.90 | $50.06 | 3,880 | — | — |
| 2014-02-14 | $24.90 | $48.13 | 2,290 | — | — |
| 2014-02-13 | $24.20 | $46.77 | 360 | — | — |
| 2014-02-12 | $24.30 | $46.97 | 180 | — | — |
| 2014-02-11 | $24.40 | $47.16 | 1,430 | — | — |
| 2014-02-10 | $24.40 | $47.16 | 940 | — | — |
| 2014-02-07 | $24.30 | $46.97 | 0 | — | — |
| 2014-02-06 | $24.30 | $46.97 | 910 | — | — |
| 2014-02-05 | $24.50 | $47.35 | 1,290 | — | — |
| 2014-02-04 | $24.50 | $47.35 | 3,220 | — | — |
| 2014-02-03 | $24.00 | $46.39 | 570 | — | — |
| 2014-01-31 | $24.40 | $47.16 | 1,360 | — | — |
| 2014-01-30 | $24.40 | $47.16 | 440 | — | — |
| 2014-01-29 | $24.40 | $47.16 | 60 | — | — |
| 2014-01-28 | $24.20 | $46.77 | 1,180 | — | — |
| 2014-01-27 | $24.10 | $46.58 | 730 | — | — |
| 2014-01-24 | $24.10 | $46.58 | 970 | — | — |
| 2014-01-23 | $24.00 | $46.39 | 1,150 | — | — |
| 2014-01-22 | $24.40 | $47.16 | 540 | — | — |
| 2014-01-21 | $24.30 | $46.97 | 3,290 | — | — |
| 2014-01-17 | $24.30 | $46.97 | 490 | — | — |
| 2014-01-16 | $24.10 | $46.58 | 200 | — | — |
| 2014-01-15 | $24.40 | $47.16 | 510 | — | — |
| 2014-01-14 | $24.40 | $47.16 | 800 | — | — |
| 2014-01-13 | $24.50 | $47.35 | 4,280 | — | — |
| 2014-01-10 | $24.10 | $46.58 | 3,290 | — | — |
| 2014-01-09 | $23.10 | $44.65 | 1,430 | — | — |
| 2014-01-08 | $21.80 | $42.13 | 3,130 | — | — |
| 2014-01-07 | $21.70 | $41.94 | 1,700 | — | — |
| 2014-01-06 | $21.30 | $41.17 | 1,840 | — | — |
| 2014-01-03 | $21.40 | $41.36 | 1,170 | — | — |
| 2014-01-02 | $21.50 | $41.55 | 2,100 | — | — |