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
- 1994-04-06 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 | $22.00 | $43.44 | 1,500 | — | — |
| 2014-12-30 | $22.00 | $43.44 | 1,000 | — | — |
| 2014-12-29 | $22.50 | $44.43 | 1,100 | — | — |
| 2014-12-26 | $21.60 | $42.65 | 500 | — | — |
| 2014-12-24 | $22.50 | $44.43 | 200 | — | — |
| 2014-12-23 | $21.80 | $43.05 | 2,000 | — | — |
| 2014-12-22 | $22.50 | $44.43 | 900 | — | — |
| 2014-12-19 | $22.50 | $44.43 | 100 | — | — |
| 2014-12-18 | $22.50 | $44.43 | 200 | — | — |
| 2014-12-17 | $22.50 | $44.43 | 1,200 | — | — |
| 2014-12-16 | $21.80 | $43.05 | 800 | — | — |
| 2014-12-15 | $22.00 | $43.44 | 500 | — | — |
| 2014-12-12 | $22.50 | $44.43 | 0 | — | — |
| 2014-12-11 | $22.50 | $44.43 | 500 | — | — |
| 2014-12-10 | $22.50 | $44.43 | 700 | — | — |
| 2014-12-09 | $22.50 | $44.43 | 1,500 | — | — |
| 2014-12-08 | $22.18 | $43.80 | 1,100 | — | — |
| 2014-12-05 | $23.20 | $45.81 | 200 | — | — |
| 2014-12-04 | $23.00 | $45.42 | 300 | — | — |
| 2014-12-03 | $22.40 | $44.23 | 3,300 | — | — |
| 2014-12-02 | $22.60 | $44.63 | 0 | — | — |
| 2014-12-01 | $22.60 | $44.63 | 900 | — | — |
| 2014-11-28 | $22.80 | $45.02 | 600 | — | — |
| 2014-11-26 | $22.80 | $45.02 | 600 | — | — |
| 2014-11-25 | $23.30 | $46.01 | 100 | — | — |
| 2014-11-24 | $23.30 | $46.01 | 200 | — | — |
| 2014-11-21 | $23.25 | $45.91 | 1,900 | — | — |
| 2014-11-20 | $23.20 | $45.81 | 400 | — | — |
| 2014-11-19 | $23.10 | $45.62 | 200 | — | — |
| 2014-11-18 | $22.75 | $44.93 | 10,600 | — | — |
| 2014-11-17 | $22.75 | $44.93 | 2,400 | — | — |
| 2014-11-14 | $22.76 | $44.94 | 5,300 | — | — |
| 2014-11-13 | $22.53 | $44.49 | 1,700 | — | — |
| 2014-11-12 | $22.00 | $43.44 | 2,500 | — | — |
| 2014-11-11 | $21.30 | $42.06 | 0 | — | — |
| 2014-11-10 | $21.30 | $42.06 | 2,400 | — | — |
| 2014-11-07 | $20.70 | $40.88 | 1,100 | — | — |
| 2014-11-06 | $21.25 | $41.96 | 0 | — | — |
| 2014-11-05 | $21.25 | $41.96 | 0 | — | — |
| 2014-11-04 | $21.25 | $41.63 | 0 | — | — |
| 2014-11-03 | $21.25 | $41.63 | 1,000 | — | — |
| 2014-10-31 | $20.70 | $40.55 | 11,900 | — | — |
| 2014-10-30 | $21.00 | $41.14 | 4,000 | — | — |
| 2014-10-29 | $21.40 | $41.92 | 0 | — | — |
| 2014-10-28 | $21.40 | $41.92 | 4,600 | — | — |
| 2014-10-27 | $21.25 | $41.63 | 900 | — | — |
| 2014-10-24 | $20.65 | $40.45 | 4,100 | — | — |
| 2014-10-23 | $21.25 | $41.63 | 200 | — | — |
| 2014-10-22 | $21.25 | $41.63 | 4,300 | — | — |
| 2014-10-21 | $21.00 | $41.14 | 3,900 | — | — |
| 2014-10-20 | $21.00 | $41.14 | 200 | — | — |
| 2014-10-17 | $21.00 | $41.14 | 300 | — | — |
| 2014-10-16 | $20.71 | $40.57 | 2,900 | — | — |
| 2014-10-15 | $20.50 | $40.16 | 18,200 | — | — |
| 2014-10-14 | $20.75 | $40.65 | 0 | — | — |
| 2014-10-13 | $20.75 | $40.65 | 900 | — | — |
| 2014-10-10 | $20.50 | $40.16 | 1,400 | — | — |
| 2014-10-09 | $20.50 | $40.16 | 1,200 | — | — |
| 2014-10-08 | $20.50 | $40.16 | 400 | — | — |
| 2014-10-07 | $20.50 | $40.16 | 2,300 | — | — |
| 2014-10-06 | $20.50 | $40.16 | 0 | — | — |
| 2014-10-03 | $20.50 | $40.16 | 1,000 | — | — |
| 2014-10-02 | $20.50 | $40.16 | 500 | — | — |
| 2014-10-01 | $21.00 | $41.14 | 0 | — | — |
| 2014-09-30 | $21.00 | $41.14 | 1,200 | — | — |
| 2014-09-29 | $21.00 | $41.14 | 100 | — | — |
| 2014-09-26 | $21.00 | $41.14 | 17,500 | — | — |
| 2014-09-25 | $21.75 | $42.61 | 500 | — | — |
| 2014-09-24 | $20.75 | $40.65 | 0 | — | — |
| 2014-09-23 | $20.75 | $40.65 | 1,500 | — | — |
| 2014-09-22 | $20.50 | $40.16 | 1,000 | — | — |
| 2014-09-19 | $20.50 | $40.16 | 200 | — | — |
| 2014-09-18 | $20.50 | $40.16 | 1,600 | — | — |
| 2014-09-17 | $20.30 | $39.77 | 1,200 | — | — |
| 2014-09-16 | $20.30 | $39.77 | 2,000 | — | — |
| 2014-09-15 | $20.22 | $39.61 | 0 | — | — |
| 2014-09-12 | $20.22 | $39.61 | 23,000 | — | — |
| 2014-09-11 | $20.20 | $39.57 | 8,900 | — | — |
| 2014-09-10 | $20.20 | $39.57 | 0 | — | — |
| 2014-09-09 | $20.20 | $39.57 | 0 | — | — |
| 2014-09-08 | $20.20 | $39.57 | 300 | — | — |
| 2014-09-05 | $20.20 | $39.57 | 1,200 | — | — |
| 2014-09-04 | $20.15 | $39.47 | 3,700 | — | — |
| 2014-09-03 | $19.90 | $38.98 | 3,300 | — | — |
| 2014-09-02 | $19.85 | $38.88 | 0 | — | — |
| 2014-08-29 | $19.85 | $38.88 | 2,000 | — | — |
| 2014-08-28 | $19.85 | $38.88 | 1,400 | — | — |
| 2014-08-27 | $19.85 | $38.88 | 6,700 | — | — |
| 2014-08-26 | $19.85 | $38.88 | 2,400 | — | — |
| 2014-08-25 | $19.85 | $38.88 | 100 | — | — |
| 2014-08-22 | $19.85 | $38.88 | 600 | — | — |
| 2014-08-21 | $19.85 | $38.88 | 0 | — | — |
| 2014-08-20 | $19.85 | $38.88 | 0 | — | — |
| 2014-08-19 | $19.85 | $38.88 | 900 | — | — |
| 2014-08-18 | $19.80 | $38.79 | 300 | — | — |
| 2014-08-15 | $19.90 | $38.98 | 7,500 | — | — |
| 2014-08-14 | $19.75 | $38.69 | 1,400 | — | — |
| 2014-08-13 | $19.90 | $38.98 | 500 | — | — |
| 2014-08-12 | $19.65 | $38.49 | 2,900 | — | — |
| 2014-08-11 | $19.90 | $38.98 | 0 | — | — |
| 2014-08-08 | $19.90 | $38.98 | 100 | — | — |
| 2014-08-07 | $19.80 | $38.79 | 500 | — | — |
| 2014-08-06 | $19.80 | $38.79 | 0 | — | — |
| 2014-08-05 | $19.80 | $38.45 | 1,100 | — | — |
| 2014-08-04 | $19.90 | $38.65 | 0 | — | — |
| 2014-08-01 | $19.90 | $38.65 | 1,500 | — | — |
| 2014-07-31 | $19.80 | $38.45 | 6,100 | — | — |
| 2014-07-30 | $19.77 | $38.40 | 800 | — | — |
| 2014-07-29 | $19.91 | $38.67 | 1,100 | — | — |
| 2014-07-28 | $19.75 | $38.36 | 7,100 | — | — |
| 2014-07-25 | $19.35 | $37.58 | 4,000 | — | — |
| 2014-07-24 | $19.26 | $37.41 | 17,100 | — | — |
| 2014-07-23 | $20.10 | $39.04 | 0 | — | — |
| 2014-07-22 | $20.10 | $39.04 | 2,100 | — | — |
| 2014-07-21 | $20.10 | $39.04 | 1,100 | — | — |
| 2014-07-18 | $20.00 | $38.84 | 1,100 | — | — |
| 2014-07-17 | $20.05 | $38.94 | 0 | — | — |
| 2014-07-16 | $20.05 | $38.94 | 0 | — | — |
| 2014-07-15 | $20.05 | $38.94 | 700 | — | — |
| 2014-07-14 | $19.96 | $38.76 | 0 | — | — |
| 2014-07-11 | $19.96 | $38.76 | 3,700 | — | — |
| 2014-07-10 | $20.00 | $38.84 | 2,200 | — | — |
| 2014-07-09 | $19.95 | $38.75 | 0 | — | — |
| 2014-07-08 | $19.95 | $38.75 | 0 | — | — |
| 2014-07-07 | $19.95 | $38.75 | 1,300 | — | — |
| 2014-07-03 | $19.85 | $38.55 | 0 | — | — |
| 2014-07-02 | $19.85 | $38.55 | 600 | — | — |
| 2014-07-01 | $19.90 | $38.65 | 2,300 | — | — |
| 2014-06-30 | $19.90 | $38.65 | 600 | — | — |
| 2014-06-27 | $19.77 | $38.40 | 4,100 | — | — |
| 2014-06-26 | $19.85 | $38.55 | 200 | — | — |
| 2014-06-25 | $19.85 | $38.55 | 700 | — | — |
| 2014-06-24 | $19.85 | $38.55 | 2,000 | — | — |
| 2014-06-23 | $20.00 | $38.84 | 0 | — | — |
| 2014-06-20 | $20.00 | $38.84 | 0 | — | — |
| 2014-06-19 | $20.00 | $38.84 | 100 | — | — |
| 2014-06-18 | $20.00 | $38.84 | 700 | — | — |
| 2014-06-17 | $19.75 | $38.36 | 17,200 | — | — |
| 2014-06-16 | $19.70 | $38.26 | 1,200 | — | — |
| 2014-06-13 | $19.70 | $38.26 | 1,000 | — | — |
| 2014-06-12 | $19.50 | $37.87 | 0 | — | — |
| 2014-06-11 | $19.50 | $37.87 | 100 | — | — |
| 2014-06-10 | $19.35 | $37.58 | 1,200 | — | — |
| 2014-06-09 | $19.60 | $38.07 | 1,800 | — | — |
| 2014-06-06 | $19.60 | $38.07 | 3,600 | — | — |
| 2014-06-05 | $18.75 | $36.41 | 2,000 | — | — |
| 2014-06-04 | $19.75 | $38.36 | 100 | — | — |
| 2014-06-03 | $19.57 | $38.01 | 100 | — | — |
| 2014-06-02 | $19.57 | $38.01 | 4,500 | — | — |
| 2014-05-30 | $19.27 | $37.42 | 0 | — | — |
| 2014-05-29 | $19.27 | $37.42 | 200 | — | — |
| 2014-05-28 | $19.00 | $36.90 | 0 | — | — |
| 2014-05-27 | $19.00 | $36.90 | 6,600 | — | — |
| 2014-05-23 | $19.00 | $36.90 | 0 | — | — |
| 2014-05-22 | $19.00 | $36.90 | 700 | — | — |
| 2014-05-21 | $18.80 | $36.51 | 700 | — | — |
| 2014-05-20 | $18.80 | $36.51 | 200 | — | — |
| 2014-05-19 | $18.80 | $36.51 | 700 | — | — |
| 2014-05-16 | $18.75 | $36.41 | 600 | — | — |
| 2014-05-15 | $19.00 | $36.90 | 200 | — | — |
| 2014-05-14 | $19.00 | $36.90 | 1,800 | — | — |
| 2014-05-13 | $18.26 | $35.46 | 0 | — | — |
| 2014-05-12 | $18.26 | $35.46 | 2,200 | — | — |
| 2014-05-09 | $18.75 | $36.41 | 900 | — | — |
| 2014-05-08 | $19.27 | $37.42 | 1,100 | — | — |
| 2014-05-07 | $18.50 | $35.93 | 0 | — | — |
| 2014-05-06 | $18.50 | $35.60 | 3,200 | — | — |
| 2014-05-05 | $18.80 | $36.18 | 600 | — | — |
| 2014-05-02 | $18.80 | $36.18 | 0 | — | — |
| 2014-05-01 | $18.80 | $36.18 | 1,400 | — | — |
| 2014-04-30 | $18.75 | $36.08 | 1,400 | — | — |
| 2014-04-29 | $18.50 | $35.60 | 700 | — | — |
| 2014-04-28 | $18.25 | $35.12 | 1,600 | — | — |
| 2014-04-25 | $18.50 | $35.60 | 2,700 | — | — |
| 2014-04-24 | $18.75 | $36.08 | 700 | — | — |
| 2014-04-23 | $18.51 | $35.62 | 100 | — | — |
| 2014-04-22 | $18.74 | $36.06 | 1,900 | — | — |
| 2014-04-21 | $18.50 | $35.60 | 1,600 | — | — |
| 2014-04-17 | $18.50 | $35.60 | 1,100 | — | — |
| 2014-04-16 | $18.00 | $34.64 | 1,900 | — | — |
| 2014-04-15 | $18.40 | $35.41 | 800 | — | — |
| 2014-04-14 | $18.40 | $35.41 | 100 | — | — |
| 2014-04-11 | $18.40 | $35.41 | 100 | — | — |
| 2014-04-10 | $18.20 | $35.02 | 600 | — | — |
| 2014-04-09 | $18.25 | $35.12 | 900 | — | — |
| 2014-04-08 | $18.38 | $35.37 | 2,000 | — | — |
| 2014-04-07 | $18.02 | $34.68 | 500 | — | — |
| 2014-04-04 | $18.02 | $34.68 | 700 | — | — |
| 2014-04-03 | $18.38 | $35.37 | 0 | — | — |
| 2014-04-02 | $18.38 | $35.37 | 0 | — | — |
| 2014-04-01 | $18.38 | $35.37 | 0 | — | — |
| 2014-03-31 | $18.38 | $35.37 | 2,300 | — | — |
| 2014-03-28 | $18.01 | $34.66 | 800 | — | — |
| 2014-03-27 | $18.01 | $34.66 | 800 | — | — |
| 2014-03-26 | $18.20 | $35.02 | 800 | — | — |
| 2014-03-25 | $17.90 | $34.44 | 3,600 | — | — |
| 2014-03-24 | $17.90 | $34.44 | 3,900 | — | — |
| 2014-03-21 | $18.00 | $34.64 | 600 | — | — |
| 2014-03-20 | $17.85 | $34.35 | 10,200 | — | — |
| 2014-03-19 | $17.80 | $34.25 | 1,200 | — | — |
| 2014-03-18 | $17.80 | $34.25 | 2,600 | — | — |
| 2014-03-17 | $17.80 | $34.25 | 300 | — | — |
| 2014-03-14 | $17.65 | $33.96 | 2,400 | — | — |
| 2014-03-13 | $17.76 | $34.17 | 0 | — | — |
| 2014-03-12 | $17.76 | $34.17 | 0 | — | — |
| 2014-03-11 | $17.76 | $34.17 | 1,700 | — | — |
| 2014-03-10 | $17.65 | $33.96 | 800 | — | — |
| 2014-03-07 | $17.60 | $33.87 | 8,600 | — | — |
| 2014-03-06 | $17.51 | $33.69 | 9,000 | — | — |
| 2014-03-05 | $17.50 | $33.67 | 2,400 | — | — |
| 2014-03-04 | $17.40 | $33.48 | 5,000 | — | — |
| 2014-03-03 | $17.45 | $33.58 | 2,500 | — | — |
| 2014-02-28 | $17.35 | $33.39 | 200 | — | — |
| 2014-02-27 | $17.70 | $34.06 | 1,300 | — | — |
| 2014-02-26 | $17.40 | $33.48 | 2,900 | — | — |
| 2014-02-25 | $17.25 | $33.19 | 1,300 | — | — |
| 2014-02-24 | $17.50 | $33.67 | 0 | — | — |
| 2014-02-21 | $17.50 | $33.67 | 2,800 | — | — |
| 2014-02-20 | $17.49 | $33.66 | 100 | — | — |
| 2014-02-19 | $17.30 | $33.29 | 100 | — | — |
| 2014-02-18 | $17.30 | $33.29 | 4,000 | — | — |
| 2014-02-14 | $17.30 | $33.29 | 1,700 | — | — |
| 2014-02-13 | $17.20 | $33.10 | 0 | — | — |
| 2014-02-12 | $17.20 | $33.10 | 0 | — | — |
| 2014-02-11 | $17.20 | $33.10 | 0 | — | — |
| 2014-02-10 | $17.20 | $33.10 | 0 | — | — |
| 2014-02-07 | $17.20 | $33.10 | 1,400 | — | — |
| 2014-02-06 | $17.50 | $33.67 | 600 | — | — |
| 2014-02-05 | $17.20 | $33.10 | 2,600 | — | — |
| 2014-02-04 | $17.10 | $32.58 | 0 | — | — |
| 2014-02-03 | $17.10 | $32.58 | 15,100 | — | — |
| 2014-01-31 | $17.40 | $33.15 | 1,200 | — | — |
| 2014-01-30 | $17.40 | $33.15 | 500 | — | — |
| 2014-01-29 | $17.40 | $33.15 | 1,100 | — | — |
| 2014-01-28 | $17.10 | $32.58 | 300 | — | — |
| 2014-01-27 | $17.35 | $33.05 | 2,300 | — | — |
| 2014-01-24 | $17.20 | $32.77 | 300 | — | — |
| 2014-01-23 | $17.21 | $32.79 | 800 | — | — |
| 2014-01-22 | $17.20 | $32.77 | 3,300 | — | — |
| 2014-01-21 | $17.44 | $33.23 | 600 | — | — |
| 2014-01-17 | $17.25 | $32.86 | 12,300 | — | — |
| 2014-01-16 | $17.40 | $33.15 | 0 | — | — |
| 2014-01-15 | $17.40 | $33.15 | 800 | — | — |
| 2014-01-14 | $17.12 | $32.62 | 3,700 | — | — |
| 2014-01-13 | $17.30 | $32.96 | 1,500 | — | — |
| 2014-01-10 | $17.30 | $32.96 | 1,500 | — | — |
| 2014-01-09 | $17.30 | $32.96 | 100 | — | — |
| 2014-01-08 | $17.00 | $32.39 | 0 | — | — |
| 2014-01-07 | $17.00 | $32.39 | 600 | — | — |
| 2014-01-06 | $17.50 | $33.34 | 1,300 | — | — |
| 2014-01-03 | $17.00 | $32.39 | 0 | — | — |
| 2014-01-02 | $17.00 | $32.39 | 600 | — | — |