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
- 1986-10-29 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 | $21.50 | $39.01 | 0 | — | — |
| 2014-12-30 | $21.50 | $39.01 | 0 | — | — |
| 2014-12-29 | $21.50 | $39.01 | 0 | — | — |
| 2014-12-26 | $21.50 | $39.01 | 0 | — | — |
| 2014-12-24 | $21.50 | $39.01 | 0 | — | — |
| 2014-12-23 | $21.50 | $39.01 | 600 | — | — |
| 2014-12-22 | $21.59 | $39.17 | 2,000 | — | — |
| 2014-12-19 | $21.45 | $38.92 | 0 | — | — |
| 2014-12-18 | $21.45 | $38.92 | 0 | — | — |
| 2014-12-17 | $21.45 | $38.92 | 300 | — | — |
| 2014-12-16 | $21.00 | $38.10 | 1,200 | — | — |
| 2014-12-15 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-12 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-11 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-10 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-09 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-08 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-05 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-04 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-03 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-02 | $23.05 | $41.82 | 0 | — | — |
| 2014-12-01 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-28 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-26 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-25 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-24 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-21 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-20 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-19 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-18 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-17 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-14 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-13 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-12 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-11 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-10 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-07 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-06 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-05 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-04 | $23.05 | $41.82 | 0 | — | — |
| 2014-11-03 | $23.05 | $41.82 | 0 | — | — |
| 2014-10-31 | $23.05 | $41.82 | 0 | — | — |
| 2014-10-30 | $23.05 | $41.82 | 0 | — | — |
| 2014-10-29 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-28 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-27 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-24 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-23 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-22 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-21 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-20 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-17 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-16 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-15 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-14 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-13 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-10 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-09 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-08 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-07 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-06 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-03 | $23.05 | $41.61 | 0 | — | — |
| 2014-10-02 | $23.05 | $41.61 | 1,100 | — | — |
| 2014-10-01 | $24.00 | $43.33 | 0 | — | — |
| 2014-09-30 | $24.00 | $43.33 | 0 | — | — |
| 2014-09-29 | $24.00 | $43.33 | 0 | — | — |
| 2014-09-26 | $24.00 | $43.33 | 900 | — | — |
| 2014-09-25 | $24.28 | $43.83 | 500 | — | — |
| 2014-09-24 | $24.00 | $43.33 | 0 | — | — |
| 2014-09-23 | $24.00 | $43.33 | 0 | — | — |
| 2014-09-22 | $24.00 | $43.33 | 0 | — | — |
| 2014-09-19 | $24.00 | $43.33 | 0 | — | — |
| 2014-09-18 | $24.00 | $43.33 | 600 | — | — |
| 2014-09-17 | $24.80 | $44.77 | 0 | — | — |
| 2014-09-16 | $24.80 | $44.77 | 0 | — | — |
| 2014-09-15 | $24.80 | $44.77 | 0 | — | — |
| 2014-09-12 | $24.80 | $44.77 | 0 | — | — |
| 2014-09-11 | $24.80 | $44.77 | 0 | — | — |
| 2014-09-10 | $24.80 | $44.77 | 200 | — | — |
| 2014-09-09 | $24.01 | $43.34 | 0 | — | — |
| 2014-09-08 | $24.01 | $43.34 | 0 | — | — |
| 2014-09-05 | $24.01 | $43.34 | 0 | — | — |
| 2014-09-04 | $24.01 | $43.34 | 0 | — | — |
| 2014-09-03 | $24.01 | $43.34 | 0 | — | — |
| 2014-09-02 | $24.01 | $43.34 | 0 | — | — |
| 2014-08-29 | $24.01 | $43.34 | 0 | — | — |
| 2014-08-28 | $24.01 | $43.34 | 400 | — | — |
| 2014-08-27 | $23.94 | $43.22 | 100 | — | — |
| 2014-08-26 | $23.99 | $43.31 | 500 | — | — |
| 2014-08-25 | $24.00 | $43.33 | 0 | — | — |
| 2014-08-22 | $24.00 | $43.33 | 0 | — | — |
| 2014-08-21 | $24.00 | $43.33 | 400 | — | — |
| 2014-08-20 | $24.30 | $43.87 | 3,800 | — | — |
| 2014-08-19 | $21.97 | $39.66 | 0 | — | — |
| 2014-08-18 | $21.97 | $39.66 | 0 | — | — |
| 2014-08-15 | $21.97 | $39.66 | 0 | — | — |
| 2014-08-14 | $21.97 | $39.66 | 0 | — | — |
| 2014-08-13 | $21.97 | $39.66 | 0 | — | — |
| 2014-08-12 | $21.97 | $39.66 | 0 | — | — |
| 2014-08-11 | $21.97 | $39.66 | 0 | — | — |
| 2014-08-08 | $21.97 | $39.66 | 0 | — | — |
| 2014-08-07 | $21.97 | $39.66 | 100 | — | — |
| 2014-08-06 | $21.95 | $39.62 | 500 | — | — |
| 2014-08-05 | $21.00 | $37.91 | 100 | — | — |
| 2014-08-04 | $22.46 | $40.55 | 100 | — | — |
| 2014-08-01 | $22.10 | $39.90 | 0 | — | — |
| 2014-07-31 | $22.10 | $39.90 | 100 | — | — |
| 2014-07-30 | $22.50 | $40.62 | 0 | — | — |
| 2014-07-29 | $22.50 | $40.41 | 200 | — | — |
| 2014-07-28 | $22.80 | $40.95 | 1,200 | — | — |
| 2014-07-25 | $24.25 | $43.55 | 200 | — | — |
| 2014-07-24 | $24.03 | $43.16 | 100 | — | — |
| 2014-07-23 | $24.54 | $44.07 | 500 | — | — |
| 2014-07-22 | $24.50 | $44.00 | 1,000 | — | — |
| 2014-07-21 | $24.40 | $43.82 | 1,600 | — | — |
| 2014-07-18 | $24.75 | $44.45 | 100 | — | — |
| 2014-07-17 | $24.10 | $43.28 | 200 | — | — |
| 2014-07-16 | $24.27 | $43.59 | 300 | — | — |
| 2014-07-15 | $21.38 | $38.40 | 700 | — | — |
| 2014-07-14 | $23.74 | $42.63 | 3,300 | — | — |
| 2014-07-11 | $21.65 | $38.88 | 1,100 | — | — |
| 2014-07-10 | $21.07 | $37.84 | 200 | — | — |
| 2014-07-09 | $21.36 | $38.36 | 0 | — | — |
| 2014-07-08 | $21.36 | $38.36 | 2,200 | — | — |
| 2014-07-07 | $21.58 | $38.76 | 100 | — | — |
| 2014-07-03 | $21.41 | $38.45 | 200 | — | — |
| 2014-07-02 | $22.76 | $40.87 | 1,400 | — | — |
| 2014-07-01 | $21.15 | $37.98 | 100 | — | — |
| 2014-06-30 | $21.03 | $37.77 | 100 | — | — |
| 2014-06-27 | $20.82 | $37.39 | 0 | — | — |
| 2014-06-26 | $20.82 | $37.39 | 200 | — | — |
| 2014-06-25 | $22.45 | $40.32 | 1,900 | — | — |
| 2014-06-24 | $22.70 | $40.77 | 1,300 | — | — |
| 2014-06-23 | $24.30 | $43.64 | 7,200 | — | — |
| 2014-06-20 | $26.17 | $47.00 | 12,500 | — | — |
| 2014-06-19 | $21.04 | $37.79 | 4,200 | — | — |
| 2014-06-18 | $20.00 | $35.92 | 2,000 | — | — |
| 2014-06-17 | $19.36 | $34.77 | 2,100 | — | — |
| 2014-06-16 | $19.98 | $35.88 | 5,500 | — | — |
| 2014-06-13 | $20.77 | $37.30 | 700 | — | — |
| 2014-06-12 | $21.00 | $37.71 | 3,000 | — | — |
| 2014-06-11 | $21.80 | $39.15 | 5,300 | — | — |
| 2014-06-10 | $20.12 | $36.13 | 2,000 | — | — |
| 2014-06-09 | $20.12 | $36.13 | 500 | — | — |
| 2014-06-06 | $21.45 | $38.52 | 300 | — | — |
| 2014-06-05 | $23.02 | $41.34 | 0 | — | — |
| 2014-06-04 | $23.02 | $41.34 | 0 | — | — |
| 2014-06-03 | $23.02 | $41.34 | 0 | — | — |
| 2014-06-02 | $23.02 | $41.34 | 0 | — | — |
| 2014-05-30 | $23.02 | $41.34 | 0 | — | — |
| 2014-05-29 | $23.02 | $41.34 | 400 | — | — |
| 2014-05-28 | $24.70 | $44.36 | 0 | — | — |
| 2014-05-27 | $24.70 | $44.36 | 500 | — | — |
| 2014-05-23 | $24.00 | $43.10 | 1,300 | — | — |
| 2014-05-22 | $22.10 | $39.69 | 400 | — | — |
| 2014-05-21 | $22.14 | $39.76 | 200 | — | — |
| 2014-05-20 | $23.34 | $41.92 | 200 | — | — |
| 2014-05-19 | $22.24 | $39.94 | 300 | — | — |
| 2014-05-16 | $24.35 | $43.73 | 0 | — | — |
| 2014-05-15 | $24.35 | $43.73 | 0 | — | — |
| 2014-05-14 | $24.35 | $43.73 | 0 | — | — |
| 2014-05-13 | $24.35 | $43.73 | 300 | — | — |
| 2014-05-12 | $24.75 | $44.45 | 0 | — | — |
| 2014-05-09 | $24.75 | $44.45 | 0 | — | — |
| 2014-05-08 | $24.75 | $44.45 | 0 | — | — |
| 2014-05-07 | $24.75 | $44.45 | 200 | — | — |
| 2014-05-06 | $25.04 | $44.97 | 0 | — | — |
| 2014-05-05 | $25.04 | $44.97 | 0 | — | — |
| 2014-05-02 | $25.04 | $44.97 | 400 | — | — |
| 2014-05-01 | $25.30 | $45.44 | 0 | — | — |
| 2014-04-30 | $25.30 | $45.44 | 0 | — | — |
| 2014-04-29 | $25.30 | $45.44 | 0 | — | — |
| 2014-04-28 | $25.30 | $45.23 | 0 | — | — |
| 2014-04-25 | $25.30 | $45.23 | 0 | — | — |
| 2014-04-24 | $25.30 | $45.23 | 0 | — | — |
| 2014-04-23 | $25.30 | $45.23 | 0 | — | — |
| 2014-04-22 | $25.30 | $45.23 | 2,600 | — | — |
| 2014-04-21 | $24.75 | $44.24 | 100 | — | — |
| 2014-04-17 | $25.45 | $45.50 | 1,000 | — | — |
| 2014-04-16 | $25.75 | $46.03 | 0 | — | — |
| 2014-04-15 | $25.75 | $46.03 | 0 | — | — |
| 2014-04-14 | $25.75 | $46.03 | 500 | — | — |
| 2014-04-11 | $25.45 | $45.50 | 0 | — | — |
| 2014-04-10 | $25.45 | $45.50 | 0 | — | — |
| 2014-04-09 | $25.45 | $45.50 | 1,200 | — | — |
| 2014-04-08 | $25.60 | $45.76 | 600 | — | — |
| 2014-04-07 | $25.34 | $45.30 | 1,700 | — | — |
| 2014-04-04 | $26.30 | $47.02 | 3,200 | — | — |
| 2014-04-03 | $24.82 | $44.37 | 0 | — | — |
| 2014-04-02 | $24.82 | $44.37 | 0 | — | — |
| 2014-04-01 | $24.82 | $44.37 | 0 | — | — |
| 2014-03-31 | $24.82 | $44.37 | 300 | — | — |
| 2014-03-28 | $25.75 | $46.03 | 0 | — | — |
| 2014-03-27 | $25.75 | $46.03 | 0 | — | — |
| 2014-03-26 | $25.75 | $46.03 | 0 | — | — |
| 2014-03-25 | $25.75 | $46.03 | 0 | — | — |
| 2014-03-24 | $25.75 | $46.03 | 1,500 | — | — |
| 2014-03-21 | $25.33 | $45.28 | 600 | — | — |
| 2014-03-20 | $26.00 | $46.48 | 0 | — | — |
| 2014-03-19 | $26.00 | $46.48 | 0 | — | — |
| 2014-03-18 | $26.00 | $46.48 | 0 | — | — |
| 2014-03-17 | $26.00 | $46.48 | 0 | — | — |
| 2014-03-14 | $26.00 | $46.48 | 0 | — | — |
| 2014-03-13 | $26.00 | $46.48 | 1,000 | — | — |
| 2014-03-12 | $24.81 | $44.35 | 100 | — | — |
| 2014-03-11 | $24.03 | $42.96 | 0 | — | — |
| 2014-03-10 | $24.03 | $42.96 | 0 | — | — |
| 2014-03-07 | $24.03 | $42.96 | 0 | — | — |
| 2014-03-06 | $24.03 | $42.96 | 0 | — | — |
| 2014-03-05 | $24.03 | $42.96 | 0 | — | — |
| 2014-03-04 | $24.03 | $42.96 | 200 | — | — |
| 2014-03-03 | $26.00 | $46.48 | 7,300 | — | — |
| 2014-02-28 | $24.87 | $44.46 | 2,600 | — | — |
| 2014-02-27 | $22.10 | $39.51 | 600 | — | — |
| 2014-02-26 | $21.70 | $38.79 | 200 | — | — |
| 2014-02-25 | $23.20 | $41.47 | 0 | — | — |
| 2014-02-24 | $23.20 | $41.47 | 900 | — | — |
| 2014-02-21 | $23.01 | $41.13 | 0 | — | — |
| 2014-02-20 | $23.01 | $41.13 | 0 | — | — |
| 2014-02-19 | $23.01 | $41.13 | 0 | — | — |
| 2014-02-18 | $23.01 | $41.13 | 1,200 | — | — |
| 2014-02-14 | $24.00 | $42.90 | 0 | — | — |
| 2014-02-13 | $24.00 | $42.90 | 0 | — | — |
| 2014-02-12 | $24.00 | $42.90 | 0 | — | — |
| 2014-02-11 | $24.00 | $42.90 | 0 | — | — |
| 2014-02-10 | $24.00 | $42.90 | 100 | — | — |
| 2014-02-07 | $24.00 | $42.90 | 0 | — | — |
| 2014-02-06 | $24.00 | $42.90 | 1,000 | — | — |
| 2014-02-05 | $24.83 | $44.39 | 0 | — | — |
| 2014-02-04 | $24.83 | $44.39 | 0 | — | — |
| 2014-02-03 | $24.83 | $44.39 | 200 | — | — |
| 2014-01-31 | $24.83 | $44.39 | 1,000 | — | — |
| 2014-01-30 | $24.83 | $44.39 | 0 | — | — |
| 2014-01-29 | $24.83 | $44.18 | 0 | — | — |
| 2014-01-28 | $24.83 | $44.18 | 0 | — | — |
| 2014-01-27 | $24.83 | $44.18 | 0 | — | — |
| 2014-01-24 | $24.83 | $44.18 | 0 | — | — |
| 2014-01-23 | $24.83 | $44.18 | 0 | — | — |
| 2014-01-22 | $24.83 | $44.18 | 0 | — | — |
| 2014-01-21 | $24.83 | $44.18 | 0 | — | — |
| 2014-01-17 | $24.83 | $44.18 | 600 | — | — |
| 2014-01-16 | $24.04 | $42.78 | 0 | — | — |
| 2014-01-15 | $24.04 | $42.78 | 700 | — | — |
| 2014-01-14 | $23.05 | $41.01 | 0 | — | — |
| 2014-01-13 | $23.05 | $41.01 | 0 | — | — |
| 2014-01-10 | $23.05 | $41.01 | 0 | — | — |
| 2014-01-09 | $23.05 | $41.01 | 300 | — | — |
| 2014-01-08 | $23.05 | $41.01 | 100 | — | — |
| 2014-01-07 | $23.12 | $41.14 | 0 | — | — |
| 2014-01-06 | $23.12 | $41.14 | 0 | — | — |
| 2014-01-03 | $23.12 | $41.14 | 100 | — | — |
| 2014-01-02 | $23.40 | $41.64 | 100 | — | — |