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
- 1999-03-16 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 | $18.55 | $23.62 | 4,500 | — | — |
| 2014-12-30 | $18.60 | $23.69 | 0 | — | — |
| 2014-12-29 | $18.60 | $23.69 | 200 | — | — |
| 2014-12-26 | $18.60 | $23.69 | 1,500 | — | — |
| 2014-12-24 | $18.60 | $23.69 | 700 | — | — |
| 2014-12-23 | $18.20 | $23.18 | 500 | — | — |
| 2014-12-22 | $18.57 | $23.65 | 10,100 | — | — |
| 2014-12-19 | $17.82 | $22.69 | 400 | — | — |
| 2014-12-18 | $17.70 | $22.54 | 100 | — | — |
| 2014-12-17 | $17.65 | $22.48 | 12,700 | — | — |
| 2014-12-16 | $18.79 | $23.93 | 0 | — | — |
| 2014-12-15 | $18.79 | $23.93 | 1,800 | — | — |
| 2014-12-12 | $19.80 | $25.22 | 0 | — | — |
| 2014-12-11 | $19.80 | $25.22 | 0 | — | — |
| 2014-12-10 | $19.80 | $25.22 | 300 | — | — |
| 2014-12-09 | $19.64 | $25.01 | 1,800 | — | — |
| 2014-12-08 | $20.00 | $25.47 | 500 | — | — |
| 2014-12-05 | $20.00 | $25.47 | 2,400 | — | — |
| 2014-12-04 | $20.15 | $25.66 | 0 | — | — |
| 2014-12-03 | $20.15 | $25.66 | 200 | — | — |
| 2014-12-02 | $19.50 | $24.83 | 0 | — | — |
| 2014-12-01 | $19.50 | $24.83 | 1,000 | — | — |
| 2014-11-28 | $19.56 | $24.91 | 1,900 | — | — |
| 2014-11-26 | $19.90 | $25.34 | 600 | — | — |
| 2014-11-25 | $20.00 | $25.47 | 0 | — | — |
| 2014-11-24 | $20.00 | $25.10 | 0 | — | — |
| 2014-11-21 | $20.00 | $25.10 | 600 | — | — |
| 2014-11-20 | $21.00 | $26.36 | 0 | — | — |
| 2014-11-19 | $21.00 | $26.36 | 2,000 | — | — |
| 2014-11-18 | $19.95 | $25.04 | 100 | — | — |
| 2014-11-17 | $19.81 | $24.86 | 1,900 | — | — |
| 2014-11-14 | $20.00 | $25.10 | 2,000 | — | — |
| 2014-11-13 | $20.08 | $25.20 | 0 | — | — |
| 2014-11-12 | $20.08 | $25.20 | 300 | — | — |
| 2014-11-11 | $20.36 | $25.55 | 1,000 | — | — |
| 2014-11-10 | $20.36 | $25.55 | 1,300 | — | — |
| 2014-11-07 | $20.46 | $25.68 | 400 | — | — |
| 2014-11-06 | $20.50 | $25.73 | 0 | — | — |
| 2014-11-05 | $20.50 | $25.73 | 400 | — | — |
| 2014-11-04 | $21.04 | $26.41 | 0 | — | — |
| 2014-11-03 | $21.04 | $26.41 | 200 | — | — |
| 2014-10-31 | $21.04 | $26.41 | 200 | — | — |
| 2014-10-30 | $21.06 | $26.43 | 1,700 | — | — |
| 2014-10-29 | $21.08 | $26.46 | 600 | — | — |
| 2014-10-28 | $21.10 | $26.48 | 0 | — | — |
| 2014-10-27 | $21.10 | $26.48 | 200 | — | — |
| 2014-10-24 | $21.10 | $26.48 | 0 | — | — |
| 2014-10-23 | $21.10 | $26.48 | 0 | — | — |
| 2014-10-22 | $21.10 | $26.48 | 400 | — | — |
| 2014-10-21 | $21.10 | $26.48 | 0 | — | — |
| 2014-10-20 | $21.10 | $26.48 | 0 | — | — |
| 2014-10-17 | $21.10 | $26.48 | 1,800 | — | — |
| 2014-10-16 | $21.10 | $26.48 | 200 | — | — |
| 2014-10-15 | $21.09 | $26.47 | 500 | — | — |
| 2014-10-14 | $21.10 | $26.48 | 2,200 | — | — |
| 2014-10-13 | $21.00 | $26.36 | 0 | — | — |
| 2014-10-10 | $21.00 | $26.36 | 300 | — | — |
| 2014-10-09 | $21.05 | $26.42 | 1,600 | — | — |
| 2014-10-08 | $21.32 | $26.76 | 0 | — | — |
| 2014-10-07 | $21.32 | $26.76 | 200 | — | — |
| 2014-10-06 | $21.32 | $26.76 | 4,400 | — | — |
| 2014-10-03 | $21.29 | $26.72 | 900 | — | — |
| 2014-10-02 | $21.00 | $26.36 | 1,000 | — | — |
| 2014-10-01 | $21.00 | $26.36 | 2,800 | — | — |
| 2014-09-30 | $21.63 | $27.15 | 400 | — | — |
| 2014-09-29 | $21.27 | $26.69 | 0 | — | — |
| 2014-09-26 | $21.27 | $26.69 | 0 | — | — |
| 2014-09-25 | $21.27 | $26.69 | 0 | — | — |
| 2014-09-24 | $21.27 | $26.69 | 0 | — | — |
| 2014-09-23 | $21.27 | $26.69 | 1,100 | — | — |
| 2014-09-22 | $21.32 | $26.76 | 500 | — | — |
| 2014-09-19 | $21.27 | $26.69 | 300 | — | — |
| 2014-09-18 | $21.41 | $26.87 | 400 | — | — |
| 2014-09-17 | $21.35 | $26.79 | 400 | — | — |
| 2014-09-16 | $21.27 | $26.69 | 0 | — | — |
| 2014-09-15 | $21.27 | $26.69 | 1,700 | — | — |
| 2014-09-12 | $20.86 | $26.18 | 200 | — | — |
| 2014-09-11 | $20.80 | $26.10 | 0 | — | — |
| 2014-09-10 | $20.80 | $26.10 | 0 | — | — |
| 2014-09-09 | $20.80 | $26.10 | 300 | — | — |
| 2014-09-08 | $20.81 | $26.12 | 0 | — | — |
| 2014-09-05 | $20.81 | $26.12 | 0 | — | — |
| 2014-09-04 | $20.81 | $26.12 | 600 | — | — |
| 2014-09-03 | $21.97 | $27.57 | 500 | — | — |
| 2014-09-02 | $21.89 | $27.47 | 0 | — | — |
| 2014-08-29 | $21.89 | $27.47 | 0 | — | — |
| 2014-08-28 | $21.89 | $27.47 | 100 | — | — |
| 2014-08-27 | $21.75 | $27.30 | 2,000 | — | — |
| 2014-08-26 | $22.00 | $27.61 | 100 | — | — |
| 2014-08-25 | $20.89 | $26.22 | 0 | — | — |
| 2014-08-22 | $20.89 | $26.22 | 1,200 | — | — |
| 2014-08-21 | $20.51 | $25.74 | 0 | — | — |
| 2014-08-20 | $20.51 | $25.74 | 0 | — | — |
| 2014-08-19 | $20.51 | $25.74 | 0 | — | — |
| 2014-08-18 | $20.51 | $25.74 | 600 | — | — |
| 2014-08-15 | $20.50 | $25.73 | 0 | — | — |
| 2014-08-14 | $20.50 | $25.73 | 200 | — | — |
| 2014-08-13 | $20.50 | $25.73 | 900 | — | — |
| 2014-08-12 | $20.30 | $25.48 | 800 | — | — |
| 2014-08-11 | $20.25 | $25.41 | 600 | — | — |
| 2014-08-08 | $20.98 | $26.33 | 700 | — | — |
| 2014-08-07 | $20.50 | $25.73 | 1,600 | — | — |
| 2014-08-06 | $20.97 | $26.32 | 200 | — | — |
| 2014-08-05 | $20.50 | $25.73 | 1,900 | — | — |
| 2014-08-04 | $21.00 | $26.36 | 0 | — | — |
| 2014-08-01 | $21.00 | $26.36 | 0 | — | — |
| 2014-07-31 | $21.00 | $26.36 | 1,800 | — | — |
| 2014-07-30 | $20.50 | $25.73 | 0 | — | — |
| 2014-07-29 | $20.50 | $25.73 | 2,000 | — | — |
| 2014-07-28 | $20.50 | $25.73 | 1,000 | — | — |
| 2014-07-25 | $20.50 | $25.73 | 200 | — | — |
| 2014-07-24 | $19.05 | $23.91 | 900 | — | — |
| 2014-07-23 | $19.50 | $24.47 | 0 | — | — |
| 2014-07-22 | $19.50 | $24.47 | 0 | — | — |
| 2014-07-21 | $19.50 | $24.47 | 0 | — | — |
| 2014-07-18 | $19.50 | $24.47 | 0 | — | — |
| 2014-07-17 | $19.50 | $24.47 | 200 | — | — |
| 2014-07-16 | $19.50 | $24.47 | 1,000 | — | — |
| 2014-07-15 | $19.51 | $24.49 | 700 | — | — |
| 2014-07-14 | $19.12 | $24.00 | 0 | — | — |
| 2014-07-11 | $19.12 | $24.00 | 700 | — | — |
| 2014-07-10 | $20.45 | $25.67 | 0 | — | — |
| 2014-07-09 | $20.45 | $25.67 | 500 | — | — |
| 2014-07-08 | $20.00 | $25.10 | 0 | — | — |
| 2014-07-07 | $20.00 | $25.10 | 600 | — | — |
| 2014-07-03 | $20.80 | $26.10 | 0 | — | — |
| 2014-07-02 | $20.80 | $26.10 | 0 | — | — |
| 2014-07-01 | $20.80 | $26.10 | 1,000 | — | — |
| 2014-06-30 | $20.80 | $26.10 | 200 | — | — |
| 2014-06-27 | $20.38 | $25.58 | 3,600 | — | — |
| 2014-06-26 | $22.23 | $27.90 | 400 | — | — |
| 2014-06-25 | $19.25 | $24.16 | 1,000 | — | — |
| 2014-06-24 | $20.10 | $25.23 | 200 | — | — |
| 2014-06-23 | $20.10 | $25.23 | 0 | — | — |
| 2014-06-20 | $20.10 | $25.23 | 0 | — | — |
| 2014-06-19 | $20.10 | $25.23 | 0 | — | — |
| 2014-06-18 | $20.10 | $25.23 | 0 | — | — |
| 2014-06-17 | $20.10 | $25.23 | 0 | — | — |
| 2014-06-16 | $20.10 | $25.23 | 0 | — | — |
| 2014-06-13 | $20.10 | $25.23 | 0 | — | — |
| 2014-06-12 | $20.10 | $25.23 | 1,000 | — | — |
| 2014-06-11 | $20.10 | $25.23 | 0 | — | — |
| 2014-06-10 | $20.10 | $25.23 | 700 | — | — |
| 2014-06-09 | $20.50 | $25.73 | 0 | — | — |
| 2014-06-06 | $20.50 | $25.73 | 300 | — | — |
| 2014-06-05 | $21.00 | $26.36 | 100 | — | — |
| 2014-06-04 | $20.08 | $25.20 | 400 | — | — |
| 2014-06-03 | $20.74 | $26.03 | 100 | — | — |
| 2014-06-02 | $20.74 | $26.03 | 0 | — | — |
| 2014-05-30 | $20.74 | $26.03 | 1,100 | — | — |
| 2014-05-29 | $21.22 | $26.63 | 0 | — | — |
| 2014-05-28 | $21.22 | $26.31 | 0 | — | — |
| 2014-05-27 | $21.22 | $26.31 | 800 | — | — |
| 2014-05-23 | $21.00 | $26.03 | 0 | — | — |
| 2014-05-22 | $21.00 | $26.03 | 0 | — | — |
| 2014-05-21 | $21.00 | $26.03 | 0 | — | — |
| 2014-05-20 | $21.00 | $26.03 | 0 | — | — |
| 2014-05-19 | $21.00 | $26.03 | 4,800 | — | — |
| 2014-05-16 | $21.02 | $26.06 | 3,600 | — | — |
| 2014-05-15 | $23.00 | $28.51 | 0 | — | — |
| 2014-05-14 | $23.00 | $28.51 | 0 | — | — |
| 2014-05-13 | $23.00 | $28.51 | 500 | — | — |
| 2014-05-12 | $21.11 | $26.17 | 0 | — | — |
| 2014-05-09 | $21.11 | $26.17 | 900 | — | — |
| 2014-05-08 | $22.00 | $27.27 | 0 | — | — |
| 2014-05-07 | $22.00 | $27.27 | 100 | — | — |
| 2014-05-06 | $21.41 | $26.54 | 2,100 | — | — |
| 2014-05-05 | $22.15 | $27.46 | 1,400 | — | — |
| 2014-05-02 | $22.15 | $27.46 | 0 | — | — |
| 2014-05-01 | $22.15 | $27.46 | 100 | — | — |
| 2014-04-30 | $22.00 | $27.27 | 0 | — | — |
| 2014-04-29 | $22.00 | $27.27 | 0 | — | — |
| 2014-04-28 | $22.00 | $27.27 | 4,100 | — | — |
| 2014-04-25 | $21.74 | $26.95 | 1,100 | — | — |
| 2014-04-24 | $21.40 | $26.53 | 100 | — | — |
| 2014-04-23 | $21.05 | $26.09 | 100 | — | — |
| 2014-04-22 | $21.05 | $26.09 | 100 | — | — |
| 2014-04-21 | $21.05 | $26.09 | 200 | — | — |
| 2014-04-17 | $21.50 | $26.65 | 0 | — | — |
| 2014-04-16 | $21.50 | $26.65 | 2,300 | — | — |
| 2014-04-15 | $21.05 | $26.09 | 400 | — | — |
| 2014-04-14 | $21.05 | $26.09 | 0 | — | — |
| 2014-04-11 | $21.05 | $26.09 | 0 | — | — |
| 2014-04-10 | $21.05 | $26.09 | 400 | — | — |
| 2014-04-09 | $21.05 | $26.09 | 0 | — | — |
| 2014-04-08 | $21.05 | $26.09 | 0 | — | — |
| 2014-04-07 | $21.05 | $26.09 | 0 | — | — |
| 2014-04-04 | $21.05 | $26.09 | 0 | — | — |
| 2014-04-03 | $21.05 | $26.09 | 500 | — | — |
| 2014-04-02 | $21.05 | $26.09 | 0 | — | — |
| 2014-04-01 | $21.05 | $26.09 | 0 | — | — |
| 2014-03-31 | $21.05 | $26.09 | 0 | — | — |
| 2014-03-28 | $21.05 | $26.09 | 0 | — | — |
| 2014-03-27 | $21.05 | $26.09 | 0 | — | — |
| 2014-03-26 | $21.05 | $26.09 | 0 | — | — |
| 2014-03-25 | $21.05 | $26.09 | 0 | — | — |
| 2014-03-24 | $21.05 | $26.09 | 100 | — | — |
| 2014-03-21 | $21.40 | $26.53 | 9,700 | — | — |
| 2014-03-20 | $22.00 | $27.27 | 100 | — | — |
| 2014-03-19 | $21.15 | $26.22 | 19,000 | — | — |
| 2014-03-18 | $21.00 | $26.03 | 0 | — | — |
| 2014-03-17 | $21.00 | $26.03 | 0 | — | — |
| 2014-03-14 | $21.00 | $26.03 | 0 | — | — |
| 2014-03-13 | $21.00 | $26.03 | 0 | — | — |
| 2014-03-12 | $21.00 | $26.03 | 0 | — | — |
| 2014-03-11 | $21.00 | $26.03 | 0 | — | — |
| 2014-03-10 | $21.00 | $26.03 | 0 | — | — |
| 2014-03-07 | $21.00 | $26.03 | 6,800 | — | — |
| 2014-03-06 | $21.90 | $27.15 | 0 | — | — |
| 2014-03-05 | $21.90 | $27.15 | 0 | — | — |
| 2014-03-04 | $21.90 | $27.15 | 500 | — | — |
| 2014-03-03 | $21.25 | $26.34 | 600 | — | — |
| 2014-02-28 | $21.86 | $27.10 | 500 | — | — |
| 2014-02-27 | $22.25 | $27.58 | 0 | — | — |
| 2014-02-26 | $22.25 | $27.58 | 0 | — | — |
| 2014-02-25 | $22.25 | $27.58 | 0 | — | — |
| 2014-02-24 | $22.25 | $27.58 | 5,500 | — | — |
| 2014-02-21 | $22.25 | $27.58 | 5,100 | — | — |
| 2014-02-20 | $21.75 | $26.96 | 0 | — | — |
| 2014-02-19 | $21.75 | $26.96 | 0 | — | — |
| 2014-02-18 | $21.75 | $26.96 | 0 | — | — |
| 2014-02-14 | $21.75 | $26.96 | 0 | — | — |
| 2014-02-13 | $21.75 | $26.96 | 0 | — | — |
| 2014-02-12 | $21.75 | $26.96 | 0 | — | — |
| 2014-02-11 | $21.75 | $26.96 | 0 | — | — |
| 2014-02-10 | $21.75 | $26.96 | 200 | — | — |
| 2014-02-07 | $23.50 | $29.13 | 0 | — | — |
| 2014-02-06 | $23.50 | $29.13 | 0 | — | — |
| 2014-02-05 | $23.50 | $29.13 | 4,300 | — | — |
| 2014-02-04 | $23.00 | $28.51 | 100 | — | — |
| 2014-02-03 | $23.00 | $28.51 | 100 | — | — |
| 2014-01-31 | $22.00 | $27.27 | 0 | — | — |
| 2014-01-30 | $22.00 | $27.27 | 700 | — | — |
| 2014-01-29 | $22.00 | $27.27 | 0 | — | — |
| 2014-01-28 | $22.00 | $27.27 | 0 | — | — |
| 2014-01-27 | $22.00 | $27.27 | 0 | — | — |
| 2014-01-24 | $22.00 | $27.27 | 400 | — | — |
| 2014-01-23 | $23.00 | $28.51 | 200 | — | — |
| 2014-01-22 | $23.00 | $28.51 | 0 | — | — |
| 2014-01-21 | $23.00 | $28.51 | 0 | — | — |
| 2014-01-17 | $23.00 | $28.51 | 0 | — | — |
| 2014-01-16 | $23.00 | $28.51 | 0 | — | — |
| 2014-01-15 | $23.00 | $28.51 | 0 | — | — |
| 2014-01-14 | $23.00 | $28.51 | 0 | — | — |
| 2014-01-13 | $23.00 | $28.51 | 1,100 | — | — |
| 2014-01-10 | $22.00 | $27.27 | 0 | — | — |
| 2014-01-09 | $22.00 | $27.27 | 0 | — | — |
| 2014-01-08 | $22.00 | $27.27 | 0 | — | — |
| 2014-01-07 | $22.00 | $27.27 | 500 | — | — |
| 2014-01-06 | $21.65 | $26.84 | 0 | — | — |
| 2014-01-03 | $21.65 | $26.84 | 0 | — | — |
| 2014-01-02 | $21.65 | $26.84 | 1,200 | — | — |