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
- 2006-01-30 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 | $22.50 | $28.70 | 1,700 | — | — |
| 2014-12-30 | $23.00 | $29.34 | 1,500 | — | — |
| 2014-12-29 | $22.90 | $29.21 | 1,000 | — | — |
| 2014-12-26 | $23.00 | $29.34 | 200 | — | — |
| 2014-12-24 | $23.00 | $29.34 | 400 | — | — |
| 2014-12-23 | $23.00 | $29.34 | 400 | — | — |
| 2014-12-22 | $23.00 | $29.34 | 400 | — | — |
| 2014-12-19 | $22.50 | $28.70 | 500 | — | — |
| 2014-12-18 | $22.10 | $28.19 | 0 | — | — |
| 2014-12-17 | $22.10 | $27.90 | 1,500 | — | — |
| 2014-12-16 | $22.20 | $28.03 | 300 | — | — |
| 2014-12-15 | $22.50 | $28.41 | 400 | — | — |
| 2014-12-12 | $22.50 | $28.41 | 400 | — | — |
| 2014-12-11 | $22.45 | $28.34 | 4,000 | — | — |
| 2014-12-10 | $22.25 | $28.09 | 500 | — | — |
| 2014-12-09 | $22.30 | $28.15 | 1,100 | — | — |
| 2014-12-08 | $22.30 | $28.15 | 100 | — | — |
| 2014-12-05 | $22.45 | $28.34 | 600 | — | — |
| 2014-12-04 | $22.45 | $28.34 | 700 | — | — |
| 2014-12-03 | $22.30 | $28.15 | 600 | — | — |
| 2014-12-02 | $22.25 | $28.09 | 2,000 | — | — |
| 2014-12-01 | $22.20 | $28.03 | 1,600 | — | — |
| 2014-11-28 | $22.45 | $28.34 | 0 | — | — |
| 2014-11-26 | $22.45 | $28.34 | 500 | — | — |
| 2014-11-25 | $22.22 | $28.05 | 800 | — | — |
| 2014-11-24 | $22.21 | $28.04 | 3,700 | — | — |
| 2014-11-21 | $22.20 | $28.03 | 800 | — | — |
| 2014-11-20 | $22.25 | $28.09 | 1,200 | — | — |
| 2014-11-19 | $22.30 | $28.15 | 900 | — | — |
| 2014-11-18 | $22.50 | $28.41 | 700 | — | — |
| 2014-11-17 | $22.75 | $28.72 | 600 | — | — |
| 2014-11-14 | $22.75 | $28.72 | 2,100 | — | — |
| 2014-11-13 | $22.90 | $28.91 | 600 | — | — |
| 2014-11-12 | $23.15 | $29.23 | 500 | — | — |
| 2014-11-11 | $23.05 | $29.10 | 0 | — | — |
| 2014-11-10 | $23.05 | $29.10 | 600 | — | — |
| 2014-11-07 | $23.00 | $29.04 | 900 | — | — |
| 2014-11-06 | $23.20 | $29.29 | 3,800 | — | — |
| 2014-11-05 | $22.90 | $28.91 | 1,000 | — | — |
| 2014-11-04 | $23.19 | $29.28 | 2,200 | — | — |
| 2014-11-03 | $23.15 | $29.23 | 500 | — | — |
| 2014-10-31 | $23.25 | $29.35 | 8,400 | — | — |
| 2014-10-30 | $23.50 | $29.67 | 400 | — | — |
| 2014-10-29 | $23.25 | $29.35 | 500 | — | — |
| 2014-10-28 | $23.50 | $29.67 | 600 | — | — |
| 2014-10-27 | $23.15 | $29.23 | 1,500 | — | — |
| 2014-10-24 | $23.50 | $29.67 | 0 | — | — |
| 2014-10-23 | $23.50 | $29.67 | 0 | — | — |
| 2014-10-22 | $23.50 | $29.67 | 400 | — | — |
| 2014-10-21 | $23.65 | $29.86 | 400 | — | — |
| 2014-10-20 | $23.65 | $29.86 | 1,000 | — | — |
| 2014-10-17 | $23.65 | $29.86 | 600 | — | — |
| 2014-10-16 | $23.20 | $29.29 | 1,100 | — | — |
| 2014-10-15 | $23.20 | $29.29 | 800 | — | — |
| 2014-10-14 | $23.20 | $29.29 | 0 | — | — |
| 2014-10-13 | $23.20 | $29.29 | 1,000 | — | — |
| 2014-10-10 | $23.50 | $29.67 | 400 | — | — |
| 2014-10-09 | $23.20 | $29.29 | 1,400 | — | — |
| 2014-10-08 | $23.30 | $29.42 | 3,500 | — | — |
| 2014-10-07 | $23.75 | $29.98 | 800 | — | — |
| 2014-10-06 | $23.66 | $29.87 | 1,500 | — | — |
| 2014-10-03 | $23.66 | $29.87 | 500 | — | — |
| 2014-10-02 | $23.90 | $30.17 | 1,600 | — | — |
| 2014-10-01 | $23.85 | $30.11 | 4,600 | — | — |
| 2014-09-30 | $23.60 | $29.79 | 3,300 | — | — |
| 2014-09-29 | $23.94 | $30.22 | 1,400 | — | — |
| 2014-09-26 | $23.70 | $29.92 | 3,300 | — | — |
| 2014-09-25 | $23.98 | $30.27 | 2,500 | — | — |
| 2014-09-24 | $23.60 | $29.79 | 1,100 | — | — |
| 2014-09-23 | $23.95 | $30.24 | 2,100 | — | — |
| 2014-09-22 | $23.30 | $29.14 | 4,100 | — | — |
| 2014-09-19 | $23.50 | $29.39 | 1,700 | — | — |
| 2014-09-18 | $23.30 | $29.14 | 3,500 | — | — |
| 2014-09-17 | $23.30 | $29.14 | 3,800 | — | — |
| 2014-09-16 | $23.50 | $29.39 | 2,000 | — | — |
| 2014-09-15 | $24.00 | $30.01 | 900 | — | — |
| 2014-09-12 | $24.00 | $30.01 | 1,000 | — | — |
| 2014-09-11 | $23.36 | $29.21 | 1,600 | — | — |
| 2014-09-10 | $24.00 | $30.01 | 1,300 | — | — |
| 2014-09-09 | $23.50 | $29.39 | 800 | — | — |
| 2014-09-08 | $23.25 | $29.08 | 1,800 | — | — |
| 2014-09-05 | $23.22 | $29.04 | 1,100 | — | — |
| 2014-09-04 | $23.22 | $29.04 | 1,100 | — | — |
| 2014-09-03 | $23.00 | $28.76 | 2,100 | — | — |
| 2014-09-02 | $22.88 | $28.61 | 2,000 | — | — |
| 2014-08-29 | $22.90 | $28.64 | 3,100 | — | — |
| 2014-08-28 | $22.30 | $27.89 | 1,100 | — | — |
| 2014-08-27 | $22.25 | $27.82 | 1,000 | — | — |
| 2014-08-26 | $22.27 | $27.85 | 1,000 | — | — |
| 2014-08-25 | $22.25 | $27.82 | 1,000 | — | — |
| 2014-08-22 | $22.00 | $27.51 | 2,600 | — | — |
| 2014-08-21 | $22.00 | $27.51 | 1,000 | — | — |
| 2014-08-20 | $22.00 | $27.51 | 2,900 | — | — |
| 2014-08-19 | $22.00 | $27.51 | 400 | — | — |
| 2014-08-18 | $21.73 | $27.17 | 300 | — | — |
| 2014-08-15 | $21.73 | $27.17 | 1,000 | — | — |
| 2014-08-14 | $22.00 | $27.51 | 1,100 | — | — |
| 2014-08-13 | $22.00 | $27.51 | 2,400 | — | — |
| 2014-08-12 | $22.23 | $27.80 | 400 | — | — |
| 2014-08-11 | $22.29 | $27.87 | 400 | — | — |
| 2014-08-08 | $22.18 | $27.74 | 400 | — | — |
| 2014-08-07 | $22.20 | $27.76 | 1,000 | — | — |
| 2014-08-06 | $22.29 | $27.87 | 0 | — | — |
| 2014-08-05 | $22.29 | $27.87 | 400 | — | — |
| 2014-08-04 | $22.25 | $27.82 | 500 | — | — |
| 2014-08-01 | $22.25 | $27.82 | 0 | — | — |
| 2014-07-31 | $22.25 | $27.82 | 4,700 | — | — |
| 2014-07-30 | $22.25 | $27.82 | 400 | — | — |
| 2014-07-29 | $22.25 | $27.82 | 400 | — | — |
| 2014-07-28 | $22.25 | $27.82 | 400 | — | — |
| 2014-07-25 | $22.14 | $27.69 | 700 | — | — |
| 2014-07-24 | $21.90 | $27.39 | 1,600 | — | — |
| 2014-07-23 | $21.98 | $27.49 | 1,200 | — | — |
| 2014-07-22 | $22.00 | $27.51 | 0 | — | — |
| 2014-07-21 | $22.00 | $27.51 | 1,900 | — | — |
| 2014-07-18 | $22.25 | $27.82 | 400 | — | — |
| 2014-07-17 | $21.98 | $27.49 | 1,700 | — | — |
| 2014-07-16 | $22.30 | $27.89 | 1,900 | — | — |
| 2014-07-15 | $22.40 | $28.01 | 2,300 | — | — |
| 2014-07-14 | $22.50 | $28.14 | 600 | — | — |
| 2014-07-11 | $22.50 | $28.14 | 400 | — | — |
| 2014-07-10 | $22.25 | $27.82 | 600 | — | — |
| 2014-07-09 | $22.75 | $28.45 | 2,100 | — | — |
| 2014-07-08 | $22.23 | $27.80 | 2,000 | — | — |
| 2014-07-07 | $22.45 | $28.07 | 200 | — | — |
| 2014-07-03 | $22.45 | $28.07 | 3,800 | — | — |
| 2014-07-02 | $22.89 | $28.62 | 1,200 | — | — |
| 2014-07-01 | $22.75 | $28.45 | 1,500 | — | — |
| 2014-06-30 | $22.95 | $28.70 | 5,800 | — | — |
| 2014-06-27 | $22.84 | $28.56 | 600 | — | — |
| 2014-06-26 | $22.50 | $28.14 | 2,200 | — | — |
| 2014-06-25 | $22.94 | $28.69 | 400 | — | — |
| 2014-06-24 | $22.94 | $28.69 | 400 | — | — |
| 2014-06-23 | $22.94 | $28.69 | 900 | — | — |
| 2014-06-20 | $22.95 | $28.42 | 600 | — | — |
| 2014-06-19 | $22.99 | $28.47 | 400 | — | — |
| 2014-06-18 | $22.55 | $27.93 | 500 | — | — |
| 2014-06-17 | $23.30 | $28.86 | 400 | — | — |
| 2014-06-16 | $22.80 | $28.24 | 2,800 | — | — |
| 2014-06-13 | $22.89 | $28.35 | 1,300 | — | — |
| 2014-06-12 | $22.80 | $28.24 | 4,100 | — | — |
| 2014-06-11 | $22.77 | $28.20 | 1,300 | — | — |
| 2014-06-10 | $22.78 | $28.21 | 400 | — | — |
| 2014-06-09 | $22.70 | $28.12 | 1,400 | — | — |
| 2014-06-06 | $22.79 | $28.23 | 1,100 | — | — |
| 2014-06-05 | $22.77 | $28.20 | 400 | — | — |
| 2014-06-04 | $22.77 | $28.20 | 1,300 | — | — |
| 2014-06-03 | $22.64 | $28.04 | 400 | — | — |
| 2014-06-02 | $22.78 | $28.21 | 800 | — | — |
| 2014-05-30 | $22.60 | $27.99 | 1,800 | — | — |
| 2014-05-29 | $22.51 | $27.88 | 1,400 | — | — |
| 2014-05-28 | $22.77 | $28.20 | 400 | — | — |
| 2014-05-27 | $22.52 | $27.89 | 0 | — | — |
| 2014-05-23 | $22.52 | $27.89 | 0 | — | — |
| 2014-05-22 | $22.52 | $27.89 | 600 | — | — |
| 2014-05-21 | $22.77 | $28.20 | 400 | — | — |
| 2014-05-20 | $22.77 | $28.20 | 1,000 | — | — |
| 2014-05-19 | $22.77 | $28.20 | 400 | — | — |
| 2014-05-16 | $22.77 | $28.20 | 2,000 | — | — |
| 2014-05-15 | $22.77 | $28.20 | 400 | — | — |
| 2014-05-14 | $22.78 | $28.21 | 900 | — | — |
| 2014-05-13 | $22.78 | $28.21 | 400 | — | — |
| 2014-05-12 | $22.75 | $28.18 | 700 | — | — |
| 2014-05-09 | $22.55 | $27.93 | 300 | — | — |
| 2014-05-08 | $22.44 | $27.79 | 3,400 | — | — |
| 2014-05-07 | $22.70 | $28.12 | 600 | — | — |
| 2014-05-06 | $22.65 | $28.05 | 1,400 | — | — |
| 2014-05-05 | $22.60 | $27.99 | 1,400 | — | — |
| 2014-05-02 | $22.78 | $28.21 | 3,100 | — | — |
| 2014-05-01 | $22.77 | $28.20 | 1,200 | — | — |
| 2014-04-30 | $22.60 | $27.99 | 1,900 | — | — |
| 2014-04-29 | $22.73 | $28.15 | 400 | — | — |
| 2014-04-28 | $22.72 | $28.14 | 600 | — | — |
| 2014-04-25 | $22.78 | $28.21 | 500 | — | — |
| 2014-04-24 | $22.70 | $28.12 | 400 | — | — |
| 2014-04-23 | $22.55 | $27.93 | 2,900 | — | — |
| 2014-04-22 | $22.79 | $28.23 | 400 | — | — |
| 2014-04-21 | $22.79 | $28.23 | 900 | — | — |
| 2014-04-17 | $22.75 | $28.18 | 2,000 | — | — |
| 2014-04-16 | $22.80 | $28.24 | 1,000 | — | — |
| 2014-04-15 | $22.83 | $28.28 | 800 | — | — |
| 2014-04-14 | $22.54 | $27.92 | 3,200 | — | — |
| 2014-04-11 | $22.90 | $28.36 | 1,000 | — | — |
| 2014-04-10 | $22.89 | $28.35 | 700 | — | — |
| 2014-04-09 | $22.80 | $28.24 | 1,100 | — | — |
| 2014-04-08 | $22.95 | $28.42 | 400 | — | — |
| 2014-04-07 | $22.99 | $28.47 | 400 | — | — |
| 2014-04-04 | $22.99 | $28.47 | 1,100 | — | — |
| 2014-04-03 | $23.10 | $28.61 | 2,100 | — | — |
| 2014-04-02 | $23.50 | $29.11 | 400 | — | — |
| 2014-04-01 | $23.00 | $28.49 | 600 | — | — |
| 2014-03-31 | $23.00 | $28.49 | 2,100 | — | — |
| 2014-03-28 | $23.50 | $29.11 | 2,500 | — | — |
| 2014-03-27 | $23.50 | $29.11 | 700 | — | — |
| 2014-03-26 | $23.50 | $29.11 | 1,400 | — | — |
| 2014-03-25 | $23.25 | $28.80 | 2,500 | — | — |
| 2014-03-24 | $23.75 | $29.42 | 1,600 | — | — |
| 2014-03-21 | $23.80 | $29.21 | 1,700 | — | — |
| 2014-03-20 | $23.78 | $29.18 | 400 | — | — |
| 2014-03-19 | $23.82 | $29.23 | 900 | — | — |
| 2014-03-18 | $23.75 | $29.14 | 3,000 | — | — |
| 2014-03-17 | $23.84 | $29.25 | 400 | — | — |
| 2014-03-14 | $23.80 | $29.21 | 800 | — | — |
| 2014-03-13 | $23.60 | $28.96 | 1,500 | — | — |
| 2014-03-12 | $23.83 | $29.24 | 500 | — | — |
| 2014-03-11 | $23.83 | $29.24 | 900 | — | — |
| 2014-03-10 | $23.82 | $29.23 | 0 | — | — |
| 2014-03-07 | $23.82 | $29.23 | 1,400 | — | — |
| 2014-03-06 | $23.79 | $29.19 | 1,100 | — | — |
| 2014-03-05 | $23.79 | $29.19 | 1,000 | — | — |
| 2014-03-04 | $23.80 | $29.21 | 1,000 | — | — |
| 2014-03-03 | $23.79 | $29.19 | 1,400 | — | — |
| 2014-02-28 | $23.79 | $29.19 | 1,400 | — | — |
| 2014-02-27 | $23.80 | $29.21 | 0 | — | — |
| 2014-02-26 | $23.80 | $29.21 | 1,700 | — | — |
| 2014-02-25 | $23.85 | $29.27 | 400 | — | — |
| 2014-02-24 | $23.85 | $29.27 | 400 | — | — |
| 2014-02-21 | $23.89 | $29.32 | 400 | — | — |
| 2014-02-20 | $23.25 | $28.53 | 900 | — | — |
| 2014-02-19 | $23.89 | $29.32 | 400 | — | — |
| 2014-02-18 | $23.89 | $29.32 | 1,100 | — | — |
| 2014-02-14 | $23.60 | $28.96 | 800 | — | — |
| 2014-02-13 | $23.85 | $29.27 | 1,200 | — | — |
| 2014-02-12 | $23.75 | $29.14 | 1,000 | — | — |
| 2014-02-11 | $23.90 | $29.33 | 400 | — | — |
| 2014-02-10 | $23.90 | $29.33 | 700 | — | — |
| 2014-02-07 | $23.90 | $29.33 | 500 | — | — |
| 2014-02-06 | $23.90 | $29.33 | 400 | — | — |
| 2014-02-05 | $23.90 | $29.33 | 400 | — | — |
| 2014-02-04 | $23.50 | $28.84 | 800 | — | — |
| 2014-02-03 | $23.65 | $29.02 | 500 | — | — |
| 2014-01-31 | $23.89 | $29.32 | 400 | — | — |
| 2014-01-30 | $23.90 | $29.33 | 2,300 | — | — |
| 2014-01-29 | $23.50 | $28.84 | 600 | — | — |
| 2014-01-28 | $23.25 | $28.53 | 2,100 | — | — |
| 2014-01-27 | $23.90 | $29.33 | 400 | — | — |
| 2014-01-24 | $23.50 | $28.84 | 7,700 | — | — |
| 2014-01-23 | $23.90 | $29.33 | 400 | — | — |
| 2014-01-22 | $23.94 | $29.38 | 400 | — | — |
| 2014-01-21 | $23.94 | $29.38 | 500 | — | — |
| 2014-01-17 | $23.94 | $29.38 | 300 | — | — |
| 2014-01-16 | $23.65 | $29.02 | 600 | — | — |
| 2014-01-15 | $23.93 | $29.36 | 400 | — | — |
| 2014-01-14 | $23.94 | $29.38 | 400 | — | — |
| 2014-01-13 | $23.75 | $29.14 | 1,400 | — | — |
| 2014-01-10 | $23.94 | $29.38 | 1,400 | — | — |
| 2014-01-09 | $23.94 | $29.38 | 1,500 | — | — |
| 2014-01-08 | $23.80 | $29.21 | 6,200 | — | — |
| 2014-01-07 | $23.81 | $29.22 | 6,000 | — | — |
| 2014-01-06 | $23.89 | $29.32 | 1,700 | — | — |
| 2014-01-03 | $23.90 | $29.33 | 3,400 | — | — |
| 2014-01-02 | $23.85 | $29.27 | 1,500 | — | — |