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
- 2000-07-14 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 | $14.21 | $24.38 | 23,829 | — | — |
| 2014-12-30 | $14.00 | $24.02 | 23,029 | — | — |
| 2014-12-29 | $14.35 | $24.62 | 19,557 | — | — |
| 2014-12-26 | $14.28 | $24.50 | 16,300 | — | — |
| 2014-12-24 | $14.07 | $24.14 | 3,471 | — | — |
| 2014-12-23 | $14.21 | $24.38 | 19,271 | — | — |
| 2014-12-22 | $14.35 | $24.62 | 28,557 | — | — |
| 2014-12-19 | $14.42 | $24.74 | 37,971 | — | — |
| 2014-12-18 | $14.21 | $24.38 | 31,129 | — | — |
| 2014-12-17 | $14.14 | $24.26 | 45,729 | — | — |
| 2014-12-16 | $13.09 | $22.46 | 23,129 | — | — |
| 2014-12-15 | $12.81 | $21.98 | 23,929 | — | — |
| 2014-12-12 | $13.02 | $22.34 | 23,257 | — | — |
| 2014-12-11 | $12.46 | $21.38 | 23,614 | — | — |
| 2014-12-10 | $12.32 | $21.14 | 29,357 | — | — |
| 2014-12-09 | $12.95 | $22.22 | 31,557 | — | — |
| 2014-12-08 | $12.39 | $21.26 | 13,457 | — | — |
| 2014-12-05 | $12.81 | $21.98 | 18,371 | — | — |
| 2014-12-04 | $12.60 | $21.62 | 20,257 | — | — |
| 2014-12-03 | $13.09 | $22.46 | 14,843 | — | — |
| 2014-12-02 | $12.60 | $21.62 | 14,871 | — | — |
| 2014-12-01 | $12.39 | $21.26 | 18,500 | — | — |
| 2014-11-28 | $12.67 | $21.74 | 9,329 | — | — |
| 2014-11-26 | $13.02 | $22.34 | 20,771 | — | — |
| 2014-11-25 | $13.09 | $22.46 | 26,557 | — | — |
| 2014-11-24 | $13.30 | $22.82 | 36,343 | — | — |
| 2014-11-21 | $12.60 | $21.62 | 62,214 | — | — |
| 2014-11-20 | $11.69 | $20.06 | 14,871 | — | — |
| 2014-11-19 | $11.62 | $19.94 | 32,800 | — | — |
| 2014-11-18 | $12.11 | $20.78 | 40,000 | — | — |
| 2014-11-17 | $12.18 | $20.90 | 20,243 | — | — |
| 2014-11-14 | $12.04 | $20.66 | 24,229 | — | — |
| 2014-11-13 | $11.97 | $20.54 | 61,614 | — | — |
| 2014-11-12 | $12.11 | $20.78 | 73,100 | — | — |
| 2014-11-11 | $11.83 | $20.30 | 69,057 | — | — |
| 2014-11-10 | $11.90 | $20.42 | 41,686 | — | — |
| 2014-11-07 | $11.97 | $20.54 | 63,400 | — | — |
| 2014-11-06 | $12.74 | $21.86 | 47,643 | — | — |
| 2014-11-05 | $12.32 | $21.14 | 31,300 | — | — |
| 2014-11-04 | $12.11 | $20.78 | 30,871 | — | — |
| 2014-11-03 | $12.46 | $21.38 | 57,557 | — | — |
| 2014-10-31 | $12.18 | $20.90 | 294,786 | — | — |
| 2014-10-30 | $13.02 | $22.34 | 143,786 | — | — |
| 2014-10-29 | $13.93 | $23.90 | 155,771 | — | — |
| 2014-10-28 | $14.49 | $24.86 | 203,886 | — | — |
| 2014-10-27 | $13.65 | $23.42 | 994,500 | — | — |
| 2014-10-24 | $29.05 | $49.85 | 7,243 | — | — |
| 2014-10-23 | $28.77 | $49.37 | 19,757 | — | — |
| 2014-10-22 | $28.84 | $49.49 | 12,129 | — | — |
| 2014-10-21 | $29.40 | $50.45 | 22,314 | — | — |
| 2014-10-20 | $29.26 | $50.21 | 18,886 | — | — |
| 2014-10-17 | $29.12 | $49.97 | 17,257 | — | — |
| 2014-10-16 | $29.12 | $49.97 | 20,929 | — | — |
| 2014-10-15 | $28.56 | $49.01 | 23,114 | — | — |
| 2014-10-14 | $28.63 | $49.13 | 17,571 | — | — |
| 2014-10-13 | $27.93 | $47.93 | 13,314 | — | — |
| 2014-10-10 | $27.02 | $46.36 | 20,043 | — | — |
| 2014-10-09 | $27.37 | $46.97 | 14,786 | — | — |
| 2014-10-08 | $28.21 | $48.41 | 15,986 | — | — |
| 2014-10-07 | $27.23 | $46.72 | 34,500 | — | — |
| 2014-10-06 | $28.35 | $48.65 | 22,286 | — | — |
| 2014-10-03 | $29.47 | $50.57 | 17,329 | — | — |
| 2014-10-02 | $28.35 | $48.65 | 25,500 | — | — |
| 2014-10-01 | $27.65 | $47.45 | 23,271 | — | — |
| 2014-09-30 | $27.37 | $46.97 | 23,586 | — | — |
| 2014-09-29 | $28.42 | $48.77 | 24,629 | — | — |
| 2014-09-26 | $27.16 | $46.60 | 18,971 | — | — |
| 2014-09-25 | $25.69 | $44.08 | 22,129 | — | — |
| 2014-09-24 | $26.74 | $45.88 | 26,971 | — | — |
| 2014-09-23 | $25.20 | $43.24 | 63,429 | — | — |
| 2014-09-22 | $27.02 | $46.36 | 16,314 | — | — |
| 2014-09-19 | $28.98 | $49.73 | 71,371 | — | — |
| 2014-09-18 | $26.95 | $46.24 | 14,014 | — | — |
| 2014-09-17 | $26.60 | $45.64 | 27,814 | — | — |
| 2014-09-16 | $27.02 | $46.36 | 14,057 | — | — |
| 2014-09-15 | $26.46 | $45.40 | 13,857 | — | — |
| 2014-09-12 | $26.60 | $45.64 | 16,343 | — | — |
| 2014-09-11 | $27.09 | $46.48 | 14,943 | — | — |
| 2014-09-10 | $27.72 | $47.57 | 13,729 | — | — |
| 2014-09-09 | $27.02 | $46.36 | 16,757 | — | — |
| 2014-09-08 | $27.09 | $46.48 | 16,871 | — | — |
| 2014-09-05 | $27.23 | $46.72 | 20,257 | — | — |
| 2014-09-04 | $27.44 | $47.09 | 28,929 | — | — |
| 2014-09-03 | $28.77 | $49.37 | 32,743 | — | — |
| 2014-09-02 | $31.29 | $53.69 | 22,900 | — | — |
| 2014-08-29 | $29.54 | $50.69 | 13,443 | — | — |
| 2014-08-28 | $29.47 | $50.57 | 18,500 | — | — |
| 2014-08-27 | $29.54 | $50.69 | 19,086 | — | — |
| 2014-08-26 | $30.17 | $51.77 | 39,986 | — | — |
| 2014-08-25 | $29.19 | $50.09 | 20,157 | — | — |
| 2014-08-22 | $28.84 | $49.49 | 16,914 | — | — |
| 2014-08-21 | $29.19 | $50.09 | 26,329 | — | — |
| 2014-08-20 | $28.28 | $48.53 | 12,529 | — | — |
| 2014-08-19 | $29.61 | $50.81 | 23,800 | — | — |
| 2014-08-18 | $29.12 | $49.97 | 16,571 | — | — |
| 2014-08-15 | $28.00 | $48.05 | 20,629 | — | — |
| 2014-08-14 | $28.56 | $49.01 | 9,214 | — | — |
| 2014-08-13 | $29.05 | $49.85 | 27,386 | — | — |
| 2014-08-12 | $28.28 | $48.53 | 21,257 | — | — |
| 2014-08-11 | $29.19 | $50.09 | 18,957 | — | — |
| 2014-08-08 | $28.35 | $48.65 | 25,443 | — | — |
| 2014-08-07 | $27.65 | $47.45 | 20,700 | — | — |
| 2014-08-06 | $28.63 | $49.13 | 24,514 | — | — |
| 2014-08-05 | $27.93 | $47.93 | 38,657 | — | — |
| 2014-08-04 | $29.82 | $51.17 | 44,471 | — | — |
| 2014-08-01 | $28.70 | $49.25 | 104,457 | — | — |
| 2014-07-31 | $29.47 | $50.57 | 97,843 | — | — |
| 2014-07-30 | $30.80 | $52.85 | 31,057 | — | — |
| 2014-07-29 | $30.94 | $53.09 | 21,186 | — | — |
| 2014-07-28 | $31.50 | $54.05 | 46,300 | — | — |
| 2014-07-25 | $32.41 | $55.61 | 31,157 | — | — |
| 2014-07-24 | $33.95 | $58.26 | 17,214 | — | — |
| 2014-07-23 | $33.60 | $57.66 | 11,786 | — | — |
| 2014-07-22 | $33.60 | $57.66 | 16,557 | — | — |
| 2014-07-21 | $33.53 | $57.54 | 15,229 | — | — |
| 2014-07-18 | $34.51 | $59.22 | 18,757 | — | — |
| 2014-07-17 | $33.60 | $57.66 | 35,643 | — | — |
| 2014-07-16 | $35.00 | $60.06 | 25,800 | — | — |
| 2014-07-15 | $33.74 | $57.90 | 33,771 | — | — |
| 2014-07-14 | $35.63 | $61.14 | 30,200 | — | — |
| 2014-07-11 | $34.86 | $59.82 | 18,714 | — | — |
| 2014-07-10 | $35.14 | $60.30 | 39,200 | — | — |
| 2014-07-09 | $36.26 | $62.22 | 51,900 | — | — |
| 2014-07-08 | $37.10 | $63.66 | 39,529 | — | — |
| 2014-07-07 | $38.29 | $65.70 | 53,771 | — | — |
| 2014-07-03 | $40.04 | $68.71 | 16,229 | — | — |
| 2014-07-02 | $39.34 | $67.50 | 27,700 | — | — |
| 2014-07-01 | $40.32 | $69.19 | 44,843 | — | — |
| 2014-06-30 | $40.25 | $69.07 | 96,357 | — | — |
| 2014-06-27 | $38.29 | $65.70 | 739,029 | — | — |
| 2014-06-26 | $42.42 | $72.79 | 80,900 | — | — |
| 2014-06-25 | $40.88 | $70.15 | 47,686 | — | — |
| 2014-06-24 | $39.69 | $68.11 | 36,329 | — | — |
| 2014-06-23 | $40.11 | $68.83 | 33,386 | — | — |
| 2014-06-20 | $39.41 | $67.62 | 33,257 | — | — |
| 2014-06-19 | $37.66 | $64.62 | 26,014 | — | — |
| 2014-06-18 | $38.92 | $66.78 | 29,300 | — | — |
| 2014-06-17 | $37.80 | $64.86 | 32,586 | — | — |
| 2014-06-16 | $36.26 | $62.22 | 40,814 | — | — |
| 2014-06-13 | $36.40 | $62.46 | 35,871 | — | — |
| 2014-06-12 | $39.27 | $67.38 | 27,529 | — | — |
| 2014-06-11 | $39.20 | $67.26 | 42,071 | — | — |
| 2014-06-10 | $36.96 | $63.42 | 24,114 | — | — |
| 2014-06-09 | $36.05 | $61.86 | 38,171 | — | — |
| 2014-06-06 | $35.00 | $60.06 | 20,400 | — | — |
| 2014-06-05 | $35.63 | $61.14 | 21,343 | — | — |
| 2014-06-04 | $34.44 | $59.10 | 17,986 | — | — |
| 2014-06-03 | $35.63 | $61.14 | 25,386 | — | — |
| 2014-06-02 | $36.61 | $62.82 | 48,900 | — | — |
| 2014-05-30 | $34.65 | $59.46 | 25,686 | — | — |
| 2014-05-29 | $34.93 | $59.94 | 16,843 | — | — |
| 2014-05-28 | $33.95 | $58.26 | 17,686 | — | — |
| 2014-05-27 | $34.51 | $59.22 | 17,500 | — | — |
| 2014-05-23 | $33.11 | $56.81 | 11,714 | — | — |
| 2014-05-22 | $33.11 | $56.81 | 27,829 | — | — |
| 2014-05-21 | $32.76 | $56.21 | 25,100 | — | — |
| 2014-05-20 | $32.27 | $55.37 | 27,743 | — | — |
| 2014-05-19 | $33.18 | $56.93 | 77,600 | — | — |
| 2014-05-16 | $32.13 | $55.13 | 25,271 | — | — |
| 2014-05-15 | $32.90 | $56.45 | 46,643 | — | — |
| 2014-05-14 | $32.06 | $55.01 | 39,514 | — | — |
| 2014-05-13 | $32.20 | $55.25 | 60,814 | — | — |
| 2014-05-12 | $32.90 | $56.45 | 77,786 | — | — |
| 2014-05-09 | $35.49 | $60.90 | 61,900 | — | — |
| 2014-05-08 | $34.30 | $58.86 | 89,686 | — | — |
| 2014-05-07 | $36.33 | $62.34 | 65,629 | — | — |
| 2014-05-06 | $36.33 | $62.34 | 46,886 | — | — |
| 2014-05-05 | $37.73 | $64.74 | 17,100 | — | — |
| 2014-05-02 | $38.43 | $65.94 | 26,700 | — | — |
| 2014-05-01 | $38.50 | $66.06 | 32,543 | — | — |
| 2014-04-30 | $39.83 | $68.35 | 30,443 | — | — |
| 2014-04-29 | $38.99 | $66.90 | 25,786 | — | — |
| 2014-04-28 | $39.76 | $68.23 | 29,257 | — | — |
| 2014-04-25 | $39.90 | $68.47 | 19,157 | — | — |
| 2014-04-24 | $40.32 | $69.19 | 38,900 | — | — |
| 2014-04-23 | $39.83 | $68.35 | 29,986 | — | — |
| 2014-04-22 | $39.90 | $68.47 | 40,400 | — | — |
| 2014-04-21 | $38.22 | $65.58 | 28,000 | — | — |
| 2014-04-17 | $37.66 | $64.62 | 28,500 | — | — |
| 2014-04-16 | $36.33 | $62.34 | 68,886 | — | — |
| 2014-04-15 | $36.05 | $61.86 | 59,214 | — | — |
| 2014-04-14 | $36.33 | $62.34 | 50,071 | — | — |
| 2014-04-11 | $37.10 | $63.66 | 26,200 | — | — |
| 2014-04-10 | $37.17 | $63.78 | 31,371 | — | — |
| 2014-04-09 | $39.55 | $67.87 | 31,743 | — | — |
| 2014-04-08 | $38.01 | $65.22 | 36,457 | — | — |
| 2014-04-07 | $39.27 | $67.38 | 40,971 | — | — |
| 2014-04-04 | $38.15 | $65.46 | 42,571 | — | — |
| 2014-04-03 | $40.53 | $69.55 | 29,329 | — | — |
| 2014-04-02 | $40.53 | $69.55 | 46,771 | — | — |
| 2014-04-01 | $39.20 | $67.26 | 24,800 | — | — |
| 2014-03-31 | $38.50 | $66.06 | 46,257 | — | — |
| 2014-03-28 | $39.20 | $67.26 | 32,729 | — | — |
| 2014-03-27 | $37.73 | $64.74 | 25,371 | — | — |
| 2014-03-26 | $37.10 | $63.66 | 34,929 | — | — |
| 2014-03-25 | $37.80 | $64.86 | 52,071 | — | — |
| 2014-03-24 | $37.73 | $64.74 | 51,057 | — | — |
| 2014-03-21 | $38.71 | $66.42 | 32,143 | — | — |
| 2014-03-20 | $39.69 | $68.11 | 27,771 | — | — |
| 2014-03-19 | $39.76 | $68.23 | 30,014 | — | — |
| 2014-03-18 | $39.41 | $67.62 | 42,386 | — | — |
| 2014-03-17 | $38.50 | $66.06 | 40,229 | — | — |
| 2014-03-14 | $38.71 | $66.42 | 27,014 | — | — |
| 2014-03-13 | $38.36 | $65.82 | 23,343 | — | — |
| 2014-03-12 | $38.71 | $66.42 | 25,329 | — | — |
| 2014-03-11 | $37.94 | $65.10 | 26,129 | — | — |
| 2014-03-10 | $39.41 | $67.62 | 43,086 | — | — |
| 2014-03-07 | $38.01 | $65.22 | 41,257 | — | — |
| 2014-03-06 | $38.50 | $66.06 | 34,900 | — | — |
| 2014-03-05 | $39.34 | $67.50 | 28,129 | — | — |
| 2014-03-04 | $39.62 | $67.99 | 38,429 | — | — |
| 2014-03-03 | $39.97 | $68.59 | 45,757 | — | — |
| 2014-02-28 | $39.55 | $67.87 | 44,414 | — | — |
| 2014-02-27 | $39.48 | $67.75 | 44,971 | — | — |
| 2014-02-26 | $38.43 | $65.94 | 75,986 | — | — |
| 2014-02-25 | $37.38 | $64.14 | 30,314 | — | — |
| 2014-02-24 | $37.45 | $64.26 | 32,586 | — | — |
| 2014-02-21 | $37.10 | $63.66 | 45,414 | — | — |
| 2014-02-20 | $36.89 | $63.30 | 49,500 | — | — |
| 2014-02-19 | $37.17 | $63.78 | 51,986 | — | — |
| 2014-02-18 | $36.75 | $63.06 | 97,743 | — | — |
| 2014-02-14 | $35.21 | $60.42 | 46,171 | — | — |
| 2014-02-13 | $34.72 | $59.58 | 34,000 | — | — |
| 2014-02-12 | $34.65 | $59.46 | 53,629 | — | — |
| 2014-02-11 | $33.25 | $57.05 | 33,057 | — | — |
| 2014-02-10 | $32.90 | $56.45 | 38,114 | — | — |
| 2014-02-07 | $33.11 | $56.81 | 34,514 | — | — |
| 2014-02-06 | $32.97 | $56.57 | 77,843 | — | — |
| 2014-02-05 | $33.32 | $57.17 | 141,514 | — | — |
| 2014-02-04 | $27.44 | $47.09 | 47,429 | — | — |
| 2014-02-03 | $28.70 | $49.25 | 32,529 | — | — |
| 2014-01-31 | $29.12 | $49.97 | 26,443 | — | — |
| 2014-01-30 | $28.84 | $49.49 | 27,543 | — | — |
| 2014-01-29 | $28.84 | $49.49 | 34,357 | — | — |
| 2014-01-28 | $30.45 | $52.25 | 52,300 | — | — |
| 2014-01-27 | $28.77 | $49.37 | 54,729 | — | — |
| 2014-01-24 | $27.72 | $47.57 | 66,071 | — | — |
| 2014-01-23 | $29.75 | $51.05 | 93,029 | — | — |
| 2014-01-22 | $30.31 | $52.01 | 56,100 | — | — |
| 2014-01-21 | $31.50 | $54.05 | 51,200 | — | — |
| 2014-01-17 | $32.97 | $56.57 | 51,914 | — | — |
| 2014-01-16 | $32.13 | $55.13 | 112,714 | — | — |
| 2014-01-15 | $30.73 | $52.73 | 411,986 | — | — |
| 2014-01-14 | $35.84 | $61.50 | 34,671 | — | — |
| 2014-01-13 | $35.91 | $61.62 | 31,086 | — | — |
| 2014-01-10 | $36.82 | $63.18 | 34,157 | — | — |
| 2014-01-09 | $35.56 | $61.02 | 29,743 | — | — |
| 2014-01-08 | $34.44 | $59.10 | 22,143 | — | — |
| 2014-01-07 | $34.30 | $58.86 | 28,357 | — | — |
| 2014-01-06 | $33.67 | $57.78 | 21,600 | — | — |
| 2014-01-03 | $33.81 | $58.02 | 63,271 | — | — |
| 2014-01-02 | $32.83 | $56.33 | 37,986 | — | — |