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
- 1999-01-04 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 | $24.34 | $45.37 | 900 | — | — |
| 2014-12-30 | $24.25 | $45.20 | 2,800 | — | — |
| 2014-12-29 | $23.96 | $44.66 | 0 | — | — |
| 2014-12-26 | $23.96 | $44.66 | 0 | — | — |
| 2014-12-24 | $23.96 | $44.66 | 1,200 | — | — |
| 2014-12-23 | $23.77 | $44.31 | 0 | — | — |
| 2014-12-22 | $23.77 | $44.31 | 3,500 | — | — |
| 2014-12-19 | $24.00 | $44.74 | 100 | — | — |
| 2014-12-18 | $23.71 | $44.19 | 0 | — | — |
| 2014-12-17 | $23.71 | $44.19 | 500 | — | — |
| 2014-12-16 | $23.50 | $43.80 | 0 | — | — |
| 2014-12-15 | $23.50 | $43.80 | 1,400 | — | — |
| 2014-12-12 | $23.92 | $44.59 | 0 | — | — |
| 2014-12-11 | $23.92 | $44.19 | 500 | — | — |
| 2014-12-10 | $23.95 | $44.25 | 0 | — | — |
| 2014-12-09 | $23.95 | $44.25 | 0 | — | — |
| 2014-12-08 | $23.95 | $44.25 | 200 | — | — |
| 2014-12-05 | $23.36 | $43.16 | 2,000 | — | — |
| 2014-12-04 | $23.40 | $43.23 | 0 | — | — |
| 2014-12-03 | $23.40 | $43.23 | 1,000 | — | — |
| 2014-12-02 | $23.65 | $43.70 | 0 | — | — |
| 2014-12-01 | $23.65 | $43.70 | 500 | — | — |
| 2014-11-28 | $23.04 | $42.57 | 500 | — | — |
| 2014-11-26 | $23.56 | $43.53 | 0 | — | — |
| 2014-11-25 | $23.56 | $43.53 | 0 | — | — |
| 2014-11-24 | $23.56 | $43.53 | 0 | — | — |
| 2014-11-21 | $23.56 | $43.53 | 1,300 | — | — |
| 2014-11-20 | $23.94 | $44.23 | 600 | — | — |
| 2014-11-19 | $23.25 | $42.96 | 0 | — | — |
| 2014-11-18 | $23.25 | $42.96 | 1,100 | — | — |
| 2014-11-17 | $23.75 | $43.88 | 0 | — | — |
| 2014-11-14 | $23.75 | $43.88 | 0 | — | — |
| 2014-11-13 | $23.75 | $43.88 | 300 | — | — |
| 2014-11-12 | $23.15 | $42.77 | 600 | — | — |
| 2014-11-11 | $23.40 | $43.23 | 0 | — | — |
| 2014-11-10 | $23.40 | $43.23 | 0 | — | — |
| 2014-11-07 | $23.40 | $43.23 | 0 | — | — |
| 2014-11-06 | $23.40 | $43.23 | 0 | — | — |
| 2014-11-05 | $23.40 | $43.23 | 900 | — | — |
| 2014-11-04 | $23.40 | $43.23 | 0 | — | — |
| 2014-11-03 | $23.40 | $43.23 | 500 | — | — |
| 2014-10-31 | $23.40 | $43.23 | 200 | — | — |
| 2014-10-30 | $23.45 | $43.33 | 1,100 | — | — |
| 2014-10-29 | $23.50 | $43.42 | 0 | — | — |
| 2014-10-28 | $23.50 | $43.42 | 400 | — | — |
| 2014-10-27 | $23.46 | $43.34 | 0 | — | — |
| 2014-10-24 | $23.46 | $43.34 | 0 | — | — |
| 2014-10-23 | $23.46 | $43.34 | 0 | — | — |
| 2014-10-22 | $23.46 | $43.34 | 900 | — | — |
| 2014-10-21 | $23.46 | $43.34 | 0 | — | — |
| 2014-10-20 | $23.46 | $43.34 | 200 | — | — |
| 2014-10-17 | $23.48 | $43.38 | 100 | — | — |
| 2014-10-16 | $23.01 | $42.51 | 0 | — | — |
| 2014-10-15 | $23.01 | $42.51 | 300 | — | — |
| 2014-10-14 | $23.04 | $42.57 | 200 | — | — |
| 2014-10-13 | $23.05 | $42.59 | 300 | — | — |
| 2014-10-10 | $23.31 | $43.07 | 1,000 | — | — |
| 2014-10-09 | $23.50 | $43.42 | 200 | — | — |
| 2014-10-08 | $23.45 | $43.33 | 400 | — | — |
| 2014-10-07 | $23.50 | $43.42 | 0 | — | — |
| 2014-10-06 | $23.50 | $43.42 | 0 | — | — |
| 2014-10-03 | $23.50 | $43.42 | 0 | — | — |
| 2014-10-02 | $23.50 | $43.42 | 200 | — | — |
| 2014-10-01 | $23.00 | $42.49 | 400 | — | — |
| 2014-09-30 | $23.45 | $43.33 | 600 | — | — |
| 2014-09-29 | $23.50 | $43.42 | 4,000 | — | — |
| 2014-09-26 | $23.50 | $43.42 | 1,200 | — | — |
| 2014-09-25 | $23.23 | $42.92 | 0 | — | — |
| 2014-09-24 | $23.23 | $42.92 | 100 | — | — |
| 2014-09-23 | $23.25 | $42.96 | 500 | — | — |
| 2014-09-22 | $23.22 | $42.90 | 2,700 | — | — |
| 2014-09-19 | $23.00 | $42.49 | 500 | — | — |
| 2014-09-18 | $23.25 | $42.96 | 300 | — | — |
| 2014-09-17 | $23.00 | $42.49 | 700 | — | — |
| 2014-09-16 | $23.10 | $42.68 | 1,200 | — | — |
| 2014-09-15 | $22.93 | $42.37 | 1,600 | — | — |
| 2014-09-12 | $22.97 | $42.44 | 1,000 | — | — |
| 2014-09-11 | $22.93 | $42.37 | 5,000 | — | — |
| 2014-09-10 | $22.66 | $41.48 | 3,700 | — | — |
| 2014-09-09 | $22.65 | $41.46 | 2,300 | — | — |
| 2014-09-08 | $23.00 | $42.10 | 1,500 | — | — |
| 2014-09-05 | $22.98 | $42.06 | 400 | — | — |
| 2014-09-04 | $22.85 | $41.83 | 2,200 | — | — |
| 2014-09-03 | $22.60 | $41.37 | 400 | — | — |
| 2014-09-02 | $22.60 | $41.37 | 300 | — | — |
| 2014-08-29 | $22.75 | $41.64 | 9,700 | — | — |
| 2014-08-28 | $22.78 | $41.70 | 100 | — | — |
| 2014-08-27 | $22.59 | $41.35 | 11,800 | — | — |
| 2014-08-26 | $22.50 | $41.19 | 2,800 | — | — |
| 2014-08-25 | $22.00 | $40.27 | 2,000 | — | — |
| 2014-08-22 | $22.00 | $40.27 | 900 | — | — |
| 2014-08-21 | $21.75 | $39.81 | 500 | — | — |
| 2014-08-20 | $21.75 | $39.81 | 1,100 | — | — |
| 2014-08-19 | $21.50 | $39.36 | 1,200 | — | — |
| 2014-08-18 | $21.50 | $39.36 | 0 | — | — |
| 2014-08-15 | $21.50 | $39.36 | 3,700 | — | — |
| 2014-08-14 | $21.20 | $38.81 | 0 | — | — |
| 2014-08-13 | $21.20 | $38.81 | 2,200 | — | — |
| 2014-08-12 | $21.10 | $38.62 | 0 | — | — |
| 2014-08-11 | $21.10 | $38.62 | 0 | — | — |
| 2014-08-08 | $21.10 | $38.62 | 0 | — | — |
| 2014-08-07 | $21.10 | $38.62 | 0 | — | — |
| 2014-08-06 | $21.10 | $38.62 | 100 | — | — |
| 2014-08-05 | $21.00 | $38.44 | 0 | — | — |
| 2014-08-04 | $21.00 | $38.44 | 3,500 | — | — |
| 2014-08-01 | $21.15 | $38.71 | 0 | — | — |
| 2014-07-31 | $21.15 | $38.71 | 0 | — | — |
| 2014-07-30 | $21.15 | $38.71 | 700 | — | — |
| 2014-07-29 | $21.15 | $38.71 | 100 | — | — |
| 2014-07-28 | $21.14 | $38.70 | 3,600 | — | — |
| 2014-07-25 | $21.00 | $38.44 | 1,300 | — | — |
| 2014-07-24 | $21.00 | $38.44 | 0 | — | — |
| 2014-07-23 | $21.00 | $38.44 | 0 | — | — |
| 2014-07-22 | $21.00 | $38.44 | 1,000 | — | — |
| 2014-07-21 | $20.90 | $38.26 | 7,600 | — | — |
| 2014-07-18 | $21.02 | $38.48 | 800 | — | — |
| 2014-07-17 | $20.85 | $38.17 | 100 | — | — |
| 2014-07-16 | $20.90 | $38.26 | 200 | — | — |
| 2014-07-15 | $20.85 | $38.17 | 2,700 | — | — |
| 2014-07-14 | $20.88 | $38.22 | 5,300 | — | — |
| 2014-07-11 | $20.85 | $38.17 | 0 | — | — |
| 2014-07-10 | $20.85 | $38.17 | 100 | — | — |
| 2014-07-09 | $20.60 | $37.71 | 400 | — | — |
| 2014-07-08 | $20.55 | $37.62 | 0 | — | — |
| 2014-07-07 | $20.55 | $37.62 | 1,000 | — | — |
| 2014-07-03 | $21.00 | $38.44 | 0 | — | — |
| 2014-07-02 | $21.00 | $38.44 | 0 | — | — |
| 2014-07-01 | $21.00 | $38.44 | 300 | — | — |
| 2014-06-30 | $21.11 | $38.64 | 4,600 | — | — |
| 2014-06-27 | $20.90 | $38.26 | 0 | — | — |
| 2014-06-26 | $20.90 | $38.26 | 0 | — | — |
| 2014-06-25 | $20.90 | $38.26 | 1,900 | — | — |
| 2014-06-24 | $20.66 | $37.82 | 0 | — | — |
| 2014-06-23 | $20.66 | $37.82 | 0 | — | — |
| 2014-06-20 | $20.66 | $37.82 | 1,800 | — | — |
| 2014-06-19 | $20.68 | $37.85 | 0 | — | — |
| 2014-06-18 | $20.68 | $37.85 | 1,500 | — | — |
| 2014-06-17 | $21.00 | $38.44 | 5,000 | — | — |
| 2014-06-16 | $20.60 | $37.71 | 200 | — | — |
| 2014-06-13 | $20.10 | $36.79 | 0 | — | — |
| 2014-06-12 | $20.10 | $36.79 | 500 | — | — |
| 2014-06-11 | $20.75 | $37.60 | 1,000 | — | — |
| 2014-06-10 | $20.59 | $37.31 | 200 | — | — |
| 2014-06-09 | $20.60 | $37.33 | 400 | — | — |
| 2014-06-06 | $20.10 | $36.42 | 1,100 | — | — |
| 2014-06-05 | $20.10 | $36.42 | 6,700 | — | — |
| 2014-06-04 | $20.10 | $36.42 | 700 | — | — |
| 2014-06-03 | $20.00 | $36.24 | 2,300 | — | — |
| 2014-06-02 | $20.13 | $36.47 | 3,800 | — | — |
| 2014-05-30 | $20.25 | $36.69 | 3,000 | — | — |
| 2014-05-29 | $20.23 | $36.66 | 8,400 | — | — |
| 2014-05-28 | $20.25 | $36.69 | 200 | — | — |
| 2014-05-27 | $20.25 | $36.69 | 1,500 | — | — |
| 2014-05-23 | $20.15 | $36.51 | 6,100 | — | — |
| 2014-05-22 | $20.25 | $36.69 | 3,700 | — | — |
| 2014-05-21 | $20.25 | $36.69 | 3,400 | — | — |
| 2014-05-20 | $20.70 | $37.51 | 0 | — | — |
| 2014-05-19 | $20.70 | $37.51 | 0 | — | — |
| 2014-05-16 | $20.70 | $37.51 | 0 | — | — |
| 2014-05-15 | $20.70 | $37.51 | 600 | — | — |
| 2014-05-14 | $20.74 | $37.58 | 0 | — | — |
| 2014-05-13 | $20.74 | $37.58 | 700 | — | — |
| 2014-05-12 | $20.52 | $37.18 | 1,000 | — | — |
| 2014-05-09 | $20.75 | $37.60 | 500 | — | — |
| 2014-05-08 | $20.72 | $37.54 | 1,600 | — | — |
| 2014-05-07 | $20.75 | $37.60 | 0 | — | — |
| 2014-05-06 | $20.75 | $37.60 | 300 | — | — |
| 2014-05-05 | $20.75 | $37.60 | 500 | — | — |
| 2014-05-02 | $20.75 | $37.60 | 600 | — | — |
| 2014-05-01 | $20.75 | $37.60 | 500 | — | — |
| 2014-04-30 | $20.78 | $37.65 | 600 | — | — |
| 2014-04-29 | $21.14 | $38.30 | 200 | — | — |
| 2014-04-28 | $20.76 | $37.62 | 0 | — | — |
| 2014-04-25 | $20.76 | $37.62 | 400 | — | — |
| 2014-04-24 | $20.76 | $37.62 | 1,400 | — | — |
| 2014-04-23 | $21.00 | $38.05 | 0 | — | — |
| 2014-04-22 | $21.00 | $38.05 | 0 | — | — |
| 2014-04-21 | $21.00 | $38.05 | 400 | — | — |
| 2014-04-17 | $20.75 | $37.60 | 0 | — | — |
| 2014-04-16 | $20.75 | $37.60 | 0 | — | — |
| 2014-04-15 | $20.75 | $37.60 | 0 | — | — |
| 2014-04-14 | $20.75 | $37.60 | 0 | — | — |
| 2014-04-11 | $20.75 | $37.60 | 1,000 | — | — |
| 2014-04-10 | $20.75 | $37.60 | 1,000 | — | — |
| 2014-04-09 | $21.18 | $38.38 | 2,500 | — | — |
| 2014-04-08 | $21.14 | $38.30 | 0 | — | — |
| 2014-04-07 | $21.14 | $38.30 | 200 | — | — |
| 2014-04-04 | $20.74 | $37.58 | 100 | — | — |
| 2014-04-03 | $20.75 | $37.60 | 0 | — | — |
| 2014-04-02 | $20.75 | $37.60 | 1,100 | — | — |
| 2014-04-01 | $21.20 | $38.41 | 200 | — | — |
| 2014-03-31 | $20.60 | $37.33 | 4,600 | — | — |
| 2014-03-28 | $20.75 | $37.60 | 0 | — | — |
| 2014-03-27 | $20.75 | $37.60 | 0 | — | — |
| 2014-03-26 | $20.75 | $37.60 | 0 | — | — |
| 2014-03-25 | $20.75 | $37.60 | 200 | — | — |
| 2014-03-24 | $20.57 | $37.27 | 1,100 | — | — |
| 2014-03-21 | $20.72 | $37.54 | 0 | — | — |
| 2014-03-20 | $20.72 | $37.54 | 0 | — | — |
| 2014-03-19 | $20.72 | $37.54 | 0 | — | — |
| 2014-03-18 | $20.72 | $37.54 | 0 | — | — |
| 2014-03-17 | $20.72 | $37.54 | 200 | — | — |
| 2014-03-14 | $20.56 | $37.25 | 1,100 | — | — |
| 2014-03-13 | $21.50 | $38.96 | 100 | — | — |
| 2014-03-12 | $21.16 | $37.96 | 0 | — | — |
| 2014-03-11 | $21.16 | $37.96 | 0 | — | — |
| 2014-03-10 | $21.16 | $37.96 | 0 | — | — |
| 2014-03-07 | $21.16 | $37.96 | 0 | — | — |
| 2014-03-06 | $21.16 | $37.96 | 100 | — | — |
| 2014-03-05 | $20.46 | $36.70 | 200 | — | — |
| 2014-03-04 | $20.40 | $36.60 | 100 | — | — |
| 2014-03-03 | $20.30 | $36.42 | 0 | — | — |
| 2014-02-28 | $20.30 | $36.42 | 400 | — | — |
| 2014-02-27 | $20.50 | $36.78 | 4,400 | — | — |
| 2014-02-26 | $20.32 | $36.45 | 0 | — | — |
| 2014-02-25 | $20.32 | $36.45 | 500 | — | — |
| 2014-02-24 | $20.22 | $36.27 | 1,900 | — | — |
| 2014-02-21 | $20.49 | $36.76 | 600 | — | — |
| 2014-02-20 | $20.50 | $36.78 | 300 | — | — |
| 2014-02-19 | $20.56 | $36.88 | 100 | — | — |
| 2014-02-18 | $20.54 | $36.85 | 300 | — | — |
| 2014-02-14 | $20.50 | $36.78 | 2,300 | — | — |
| 2014-02-13 | $20.50 | $36.78 | 1,000 | — | — |
| 2014-02-12 | $20.27 | $36.36 | 0 | — | — |
| 2014-02-11 | $20.27 | $36.36 | 400 | — | — |
| 2014-02-10 | $20.30 | $36.42 | 200 | — | — |
| 2014-02-07 | $20.30 | $36.42 | 0 | — | — |
| 2014-02-06 | $20.30 | $36.42 | 2,100 | — | — |
| 2014-02-05 | $20.40 | $36.60 | 400 | — | — |
| 2014-02-04 | $20.30 | $36.42 | 1,000 | — | — |
| 2014-02-03 | $20.30 | $36.42 | 1,200 | — | — |
| 2014-01-31 | $20.40 | $36.60 | 0 | — | — |
| 2014-01-30 | $20.40 | $36.60 | 0 | — | — |
| 2014-01-29 | $20.40 | $36.60 | 300 | — | — |
| 2014-01-28 | $20.40 | $36.60 | 1,300 | — | — |
| 2014-01-27 | $20.50 | $36.78 | 1,500 | — | — |
| 2014-01-24 | $20.50 | $36.78 | 1,300 | — | — |
| 2014-01-23 | $20.50 | $36.78 | 3,300 | — | — |
| 2014-01-22 | $20.50 | $36.78 | 4,400 | — | — |
| 2014-01-21 | $20.50 | $36.78 | 2,500 | — | — |
| 2014-01-17 | $20.50 | $36.78 | 1,400 | — | — |
| 2014-01-16 | $20.40 | $36.60 | 600 | — | — |
| 2014-01-15 | $20.41 | $36.62 | 0 | — | — |
| 2014-01-14 | $20.41 | $36.62 | 200 | — | — |
| 2014-01-13 | $20.37 | $36.54 | 6,100 | — | — |
| 2014-01-10 | $21.03 | $37.73 | 100 | — | — |
| 2014-01-09 | $20.54 | $36.85 | 300 | — | — |
| 2014-01-08 | $20.32 | $36.45 | 0 | — | — |
| 2014-01-07 | $20.32 | $36.45 | 1,700 | — | — |
| 2014-01-06 | $20.60 | $36.96 | 2,300 | — | — |
| 2014-01-03 | $20.88 | $37.46 | 800 | — | — |
| 2014-01-02 | $21.26 | $38.14 | 0 | — | — |