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
- 2001-07-05 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 | $23.30 | $33.16 | 300 | — | — |
| 2014-12-30 | $22.85 | $32.52 | 0 | — | — |
| 2014-12-29 | $22.85 | $32.52 | 12,500 | — | — |
| 2014-12-26 | $23.30 | $33.16 | 0 | — | — |
| 2014-12-24 | $23.30 | $33.16 | 0 | — | — |
| 2014-12-23 | $23.30 | $33.16 | 1,000 | — | — |
| 2014-12-22 | $23.30 | $33.16 | 800 | — | — |
| 2014-12-19 | $22.90 | $32.59 | 0 | — | — |
| 2014-12-18 | $22.90 | $32.59 | 900 | — | — |
| 2014-12-17 | $23.25 | $33.09 | 0 | — | — |
| 2014-12-16 | $23.25 | $33.09 | 0 | — | — |
| 2014-12-15 | $23.25 | $33.09 | 0 | — | — |
| 2014-12-12 | $23.25 | $33.09 | 500 | — | — |
| 2014-12-11 | $23.00 | $32.74 | 1,200 | — | — |
| 2014-12-10 | $23.25 | $33.09 | 200 | — | — |
| 2014-12-09 | $23.70 | $33.73 | 3,800 | — | — |
| 2014-12-08 | $23.50 | $33.45 | 300 | — | — |
| 2014-12-05 | $23.20 | $33.02 | 500 | — | — |
| 2014-12-04 | $23.25 | $33.09 | 500 | — | — |
| 2014-12-03 | $23.25 | $33.09 | 1,400 | — | — |
| 2014-12-02 | $23.00 | $32.74 | 0 | — | — |
| 2014-12-01 | $23.00 | $32.74 | 100 | — | — |
| 2014-11-28 | $23.00 | $32.74 | 0 | — | — |
| 2014-11-26 | $23.00 | $32.74 | 0 | — | — |
| 2014-11-25 | $23.00 | $32.74 | 1,200 | — | — |
| 2014-11-24 | $23.05 | $32.81 | 12,200 | — | — |
| 2014-11-21 | $23.00 | $32.74 | 200 | — | — |
| 2014-11-20 | $23.22 | $33.05 | 8,900 | — | — |
| 2014-11-19 | $23.10 | $32.88 | 3,700 | — | — |
| 2014-11-18 | $23.10 | $32.88 | 0 | — | — |
| 2014-11-17 | $23.10 | $32.88 | 1,000 | — | — |
| 2014-11-14 | $23.10 | $32.88 | 200 | — | — |
| 2014-11-13 | $24.00 | $34.16 | 700 | — | — |
| 2014-11-12 | $23.06 | $32.82 | 0 | — | — |
| 2014-11-11 | $23.06 | $32.82 | 0 | — | — |
| 2014-11-10 | $23.06 | $32.82 | 0 | — | — |
| 2014-11-07 | $23.06 | $32.82 | 0 | — | — |
| 2014-11-06 | $23.06 | $32.82 | 0 | — | — |
| 2014-11-05 | $23.06 | $32.82 | 0 | — | — |
| 2014-11-04 | $23.06 | $32.82 | 0 | — | — |
| 2014-11-03 | $23.06 | $32.82 | 1,100 | — | — |
| 2014-10-31 | $23.05 | $32.81 | 200 | — | — |
| 2014-10-30 | $24.25 | $34.52 | 200 | — | — |
| 2014-10-29 | $23.00 | $32.74 | 14,300 | — | — |
| 2014-10-28 | $23.00 | $32.45 | 500 | — | — |
| 2014-10-27 | $24.25 | $34.22 | 400 | — | — |
| 2014-10-24 | $23.30 | $32.87 | 0 | — | — |
| 2014-10-23 | $23.30 | $32.87 | 0 | — | — |
| 2014-10-22 | $23.30 | $32.87 | 8,000 | — | — |
| 2014-10-21 | $23.52 | $33.19 | 1,800 | — | — |
| 2014-10-20 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-17 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-16 | $23.65 | $33.37 | 1,100 | — | — |
| 2014-10-15 | $22.51 | $31.76 | 1,800 | — | — |
| 2014-10-14 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-13 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-10 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-09 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-08 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-07 | $23.65 | $33.37 | 2,700 | — | — |
| 2014-10-06 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-03 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-02 | $23.65 | $33.37 | 0 | — | — |
| 2014-10-01 | $23.65 | $33.37 | 0 | — | — |
| 2014-09-30 | $23.65 | $33.37 | 200 | — | — |
| 2014-09-29 | $23.62 | $33.33 | 0 | — | — |
| 2014-09-26 | $23.62 | $33.33 | 0 | — | — |
| 2014-09-25 | $23.62 | $33.33 | 0 | — | — |
| 2014-09-24 | $23.62 | $33.33 | 0 | — | — |
| 2014-09-23 | $23.62 | $33.33 | 0 | — | — |
| 2014-09-22 | $23.62 | $33.33 | 4,700 | — | — |
| 2014-09-19 | $22.81 | $32.18 | 700 | — | — |
| 2014-09-18 | $23.95 | $33.79 | 300 | — | — |
| 2014-09-17 | $23.75 | $33.51 | 3,100 | — | — |
| 2014-09-16 | $23.55 | $33.23 | 0 | — | — |
| 2014-09-15 | $23.55 | $33.23 | 200 | — | — |
| 2014-09-12 | $23.54 | $33.21 | 1,700 | — | — |
| 2014-09-11 | $23.65 | $33.37 | 0 | — | — |
| 2014-09-10 | $23.65 | $33.37 | 400 | — | — |
| 2014-09-09 | $23.65 | $33.37 | 0 | — | — |
| 2014-09-08 | $23.65 | $33.37 | 500 | — | — |
| 2014-09-05 | $23.65 | $33.37 | 0 | — | — |
| 2014-09-04 | $23.65 | $33.37 | 0 | — | — |
| 2014-09-03 | $23.65 | $33.37 | 0 | — | — |
| 2014-09-02 | $23.65 | $33.37 | 200 | — | — |
| 2014-08-29 | $23.65 | $33.37 | 0 | — | — |
| 2014-08-28 | $23.65 | $33.37 | 300 | — | — |
| 2014-08-27 | $23.75 | $33.51 | 0 | — | — |
| 2014-08-26 | $23.75 | $33.51 | 0 | — | — |
| 2014-08-25 | $23.75 | $33.51 | 0 | — | — |
| 2014-08-22 | $23.75 | $33.51 | 0 | — | — |
| 2014-08-21 | $23.75 | $33.51 | 0 | — | — |
| 2014-08-20 | $23.75 | $33.51 | 0 | — | — |
| 2014-08-19 | $23.75 | $33.51 | 0 | — | — |
| 2014-08-18 | $23.75 | $33.51 | 200 | — | — |
| 2014-08-15 | $23.50 | $33.16 | 0 | — | — |
| 2014-08-14 | $23.50 | $33.16 | 0 | — | — |
| 2014-08-13 | $23.50 | $33.16 | 1,500 | — | — |
| 2014-08-12 | $23.49 | $33.14 | 2,200 | — | — |
| 2014-08-11 | $22.97 | $32.41 | 200 | — | — |
| 2014-08-08 | $22.95 | $32.38 | 0 | — | — |
| 2014-08-07 | $22.95 | $32.38 | 0 | — | — |
| 2014-08-06 | $22.95 | $32.38 | 0 | — | — |
| 2014-08-05 | $22.95 | $32.38 | 0 | — | — |
| 2014-08-04 | $22.95 | $32.38 | 0 | — | — |
| 2014-08-01 | $22.95 | $32.38 | 900 | — | — |
| 2014-07-31 | $24.03 | $33.90 | 300 | — | — |
| 2014-07-30 | $24.05 | $33.93 | 0 | — | — |
| 2014-07-29 | $24.05 | $33.93 | 0 | — | — |
| 2014-07-28 | $24.05 | $33.93 | 0 | — | — |
| 2014-07-25 | $24.05 | $33.66 | 1,300 | — | — |
| 2014-07-24 | $23.10 | $32.34 | 0 | — | — |
| 2014-07-23 | $23.10 | $32.34 | 100 | — | — |
| 2014-07-22 | $24.00 | $33.59 | 0 | — | — |
| 2014-07-21 | $24.00 | $33.59 | 600 | — | — |
| 2014-07-18 | $24.05 | $33.66 | 0 | — | — |
| 2014-07-17 | $24.05 | $33.66 | 0 | — | — |
| 2014-07-16 | $24.05 | $33.66 | 0 | — | — |
| 2014-07-15 | $24.05 | $33.66 | 1,800 | — | — |
| 2014-07-14 | $24.00 | $33.59 | 900 | — | — |
| 2014-07-11 | $23.60 | $33.03 | 800 | — | — |
| 2014-07-10 | $23.60 | $33.03 | 200 | — | — |
| 2014-07-09 | $23.55 | $32.96 | 200 | — | — |
| 2014-07-08 | $23.60 | $33.03 | 0 | — | — |
| 2014-07-07 | $23.60 | $33.03 | 0 | — | — |
| 2014-07-03 | $23.60 | $33.03 | 0 | — | — |
| 2014-07-02 | $23.60 | $33.03 | 0 | — | — |
| 2014-07-01 | $23.60 | $33.03 | 900 | — | — |
| 2014-06-30 | $23.60 | $33.03 | 500 | — | — |
| 2014-06-27 | $23.60 | $33.03 | 0 | — | — |
| 2014-06-26 | $23.60 | $33.03 | 0 | — | — |
| 2014-06-25 | $23.60 | $33.03 | 1,300 | — | — |
| 2014-06-24 | $23.25 | $32.54 | 1,500 | — | — |
| 2014-06-23 | $23.30 | $32.61 | 3,900 | — | — |
| 2014-06-20 | $23.00 | $32.20 | 1,100 | — | — |
| 2014-06-19 | $23.15 | $32.41 | 11,800 | — | — |
| 2014-06-18 | $23.30 | $32.61 | 0 | — | — |
| 2014-06-17 | $23.30 | $32.61 | 22,800 | — | — |
| 2014-06-16 | $23.50 | $32.89 | 100 | — | — |
| 2014-06-13 | $23.50 | $32.89 | 0 | — | — |
| 2014-06-12 | $23.50 | $32.89 | 0 | — | — |
| 2014-06-11 | $23.50 | $32.89 | 3,900 | — | — |
| 2014-06-10 | $23.20 | $32.48 | 200 | — | — |
| 2014-06-09 | $23.20 | $32.48 | 1,100 | — | — |
| 2014-06-06 | $23.20 | $32.48 | 0 | — | — |
| 2014-06-05 | $23.20 | $32.48 | 0 | — | — |
| 2014-06-04 | $23.20 | $32.48 | 0 | — | — |
| 2014-06-03 | $23.20 | $32.48 | 300 | — | — |
| 2014-06-02 | $23.05 | $32.27 | 3,600 | — | — |
| 2014-05-30 | $23.00 | $32.20 | 0 | — | — |
| 2014-05-29 | $23.00 | $32.20 | 0 | — | — |
| 2014-05-28 | $23.00 | $32.20 | 500 | — | — |
| 2014-05-27 | $23.14 | $32.39 | 100 | — | — |
| 2014-05-23 | $23.10 | $32.34 | 8,800 | — | — |
| 2014-05-22 | $22.80 | $31.92 | 4,400 | — | — |
| 2014-05-21 | $22.90 | $32.06 | 0 | — | — |
| 2014-05-20 | $22.90 | $32.06 | 900 | — | — |
| 2014-05-19 | $23.00 | $32.20 | 0 | — | — |
| 2014-05-16 | $23.00 | $32.20 | 0 | — | — |
| 2014-05-15 | $23.00 | $32.20 | 0 | — | — |
| 2014-05-14 | $23.00 | $32.20 | 2,000 | — | — |
| 2014-05-13 | $23.00 | $32.20 | 10,100 | — | — |
| 2014-05-12 | $23.10 | $32.34 | 14,900 | — | — |
| 2014-05-09 | $22.90 | $32.06 | 200 | — | — |
| 2014-05-08 | $22.71 | $31.79 | 3,000 | — | — |
| 2014-05-07 | $23.00 | $32.20 | 1,000 | — | — |
| 2014-05-06 | $23.00 | $32.20 | 0 | — | — |
| 2014-05-05 | $23.00 | $32.20 | 1,700 | — | — |
| 2014-05-02 | $22.90 | $32.06 | 1,400 | — | — |
| 2014-05-01 | $22.75 | $31.85 | 1,700 | — | — |
| 2014-04-30 | $23.00 | $32.20 | 4,900 | — | — |
| 2014-04-29 | $22.90 | $32.06 | 0 | — | — |
| 2014-04-28 | $22.90 | $32.06 | 1,400 | — | — |
| 2014-04-25 | $22.75 | $31.58 | 1,800 | — | — |
| 2014-04-24 | $22.70 | $31.51 | 0 | — | — |
| 2014-04-23 | $22.70 | $31.51 | 0 | — | — |
| 2014-04-22 | $22.70 | $31.51 | 500 | — | — |
| 2014-04-21 | $23.00 | $31.93 | 0 | — | — |
| 2014-04-17 | $23.00 | $31.93 | 1,300 | — | — |
| 2014-04-16 | $23.00 | $31.93 | 200 | — | — |
| 2014-04-15 | $22.60 | $31.37 | 700 | — | — |
| 2014-04-14 | $22.52 | $31.26 | 0 | — | — |
| 2014-04-11 | $22.52 | $31.26 | 0 | — | — |
| 2014-04-10 | $22.52 | $31.26 | 3,900 | — | — |
| 2014-04-09 | $22.70 | $31.51 | 500 | — | — |
| 2014-04-08 | $23.00 | $31.93 | 0 | — | — |
| 2014-04-07 | $23.00 | $31.93 | 0 | — | — |
| 2014-04-04 | $23.00 | $31.93 | 200 | — | — |
| 2014-04-03 | $23.00 | $31.93 | 0 | — | — |
| 2014-04-02 | $23.00 | $31.93 | 1,000 | — | — |
| 2014-04-01 | $23.00 | $31.93 | 100 | — | — |
| 2014-03-31 | $23.00 | $31.93 | 400 | — | — |
| 2014-03-28 | $23.00 | $31.93 | 1,300 | — | — |
| 2014-03-27 | $22.50 | $31.23 | 0 | — | — |
| 2014-03-26 | $22.50 | $31.23 | 0 | — | — |
| 2014-03-25 | $22.50 | $31.23 | 0 | — | — |
| 2014-03-24 | $22.50 | $31.23 | 300 | — | — |
| 2014-03-21 | $23.00 | $31.93 | 0 | — | — |
| 2014-03-20 | $23.00 | $31.93 | 300 | — | — |
| 2014-03-19 | $23.00 | $31.93 | 0 | — | — |
| 2014-03-18 | $23.00 | $31.93 | 3,300 | — | — |
| 2014-03-17 | $22.90 | $31.79 | 0 | — | — |
| 2014-03-14 | $22.90 | $31.79 | 0 | — | — |
| 2014-03-13 | $22.90 | $31.79 | 0 | — | — |
| 2014-03-12 | $22.90 | $31.79 | 1,500 | — | — |
| 2014-03-11 | $22.30 | $30.95 | 300 | — | — |
| 2014-03-10 | $22.75 | $31.58 | 1,600 | — | — |
| 2014-03-07 | $23.10 | $32.06 | 5,600 | — | — |
| 2014-03-06 | $22.90 | $31.79 | 100 | — | — |
| 2014-03-05 | $22.90 | $31.79 | 1,000 | — | — |
| 2014-03-04 | $23.00 | $31.93 | 0 | — | — |
| 2014-03-03 | $23.00 | $31.93 | 0 | — | — |
| 2014-02-28 | $23.00 | $31.93 | 0 | — | — |
| 2014-02-27 | $23.00 | $31.93 | 700 | — | — |
| 2014-02-26 | $22.85 | $31.72 | 0 | — | — |
| 2014-02-25 | $22.85 | $31.72 | 100 | — | — |
| 2014-02-24 | $22.70 | $31.51 | 4,000 | — | — |
| 2014-02-21 | $22.60 | $31.37 | 200 | — | — |
| 2014-02-20 | $22.55 | $31.30 | 800 | — | — |
| 2014-02-19 | $23.00 | $31.93 | 100 | — | — |
| 2014-02-18 | $23.10 | $32.06 | 2,100 | — | — |
| 2014-02-14 | $23.10 | $32.06 | 3,100 | — | — |
| 2014-02-13 | $23.00 | $31.93 | 400 | — | — |
| 2014-02-12 | $23.45 | $32.55 | 800 | — | — |
| 2014-02-11 | $22.40 | $31.09 | 3,600 | — | — |
| 2014-02-10 | $22.30 | $30.95 | 0 | — | — |
| 2014-02-07 | $22.30 | $30.95 | 500 | — | — |
| 2014-02-06 | $22.70 | $31.51 | 1,600 | — | — |
| 2014-02-05 | $22.30 | $30.95 | 300 | — | — |
| 2014-02-04 | $22.10 | $30.68 | 600 | — | — |
| 2014-02-03 | $21.29 | $29.55 | 2,500 | — | — |
| 2014-01-31 | $22.10 | $30.68 | 1,300 | — | — |
| 2014-01-30 | $22.10 | $30.68 | 0 | — | — |
| 2014-01-29 | $22.10 | $30.68 | 600 | — | — |
| 2014-01-28 | $22.30 | $30.95 | 400 | — | — |
| 2014-01-27 | $22.30 | $30.95 | 0 | — | — |
| 2014-01-24 | $22.30 | $30.95 | 400 | — | — |
| 2014-01-23 | $22.10 | $30.68 | 200 | — | — |
| 2014-01-22 | $23.25 | $32.01 | 500 | — | — |
| 2014-01-21 | $23.45 | $32.28 | 0 | — | — |
| 2014-01-17 | $23.45 | $32.28 | 2,400 | — | — |
| 2014-01-16 | $22.10 | $30.43 | 0 | — | — |
| 2014-01-15 | $22.10 | $30.43 | 0 | — | — |
| 2014-01-14 | $22.10 | $30.43 | 0 | — | — |
| 2014-01-13 | $22.10 | $30.43 | 0 | — | — |
| 2014-01-10 | $22.10 | $30.43 | 600 | — | — |
| 2014-01-09 | $22.50 | $30.98 | 2,200 | — | — |
| 2014-01-08 | $22.45 | $30.91 | 100 | — | — |
| 2014-01-07 | $22.50 | $30.98 | 1,200 | — | — |
| 2014-01-06 | $23.00 | $31.67 | 600 | — | — |
| 2014-01-03 | $22.90 | $31.53 | 0 | — | — |
| 2014-01-02 | $22.90 | $31.53 | 1,100 | — | — |