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
- 2012-02-09 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 | $22.40 | $22.40 | 1,806 | — | — |
| 2014-12-30 | $21.60 | $21.60 | 224 | — | — |
| 2014-12-29 | $20.80 | $20.80 | 519 | — | — |
| 2014-12-26 | $20.80 | $20.80 | 1,568 | — | — |
| 2014-12-24 | $19.20 | $19.20 | 353 | — | — |
| 2014-12-23 | $19.20 | $19.20 | 864 | — | — |
| 2014-12-22 | $18.00 | $18.00 | 921 | — | — |
| 2014-12-19 | $17.60 | $17.60 | 479 | — | — |
| 2014-12-18 | $18.40 | $18.40 | 944 | — | — |
| 2014-12-17 | $15.60 | $15.60 | 704 | — | — |
| 2014-12-16 | $15.20 | $15.20 | 190 | — | — |
| 2014-12-15 | $15.20 | $15.20 | 2,420 | — | — |
| 2014-12-12 | $15.20 | $15.20 | 1,595 | — | — |
| 2014-12-11 | $16.00 | $16.00 | 4,984 | — | — |
| 2014-12-10 | $16.00 | $16.00 | 401 | — | — |
| 2014-12-09 | $16.00 | $16.00 | 1,396 | — | — |
| 2014-12-08 | $17.44 | $17.44 | 3,476 | — | — |
| 2014-12-05 | $18.32 | $18.32 | 441 | — | — |
| 2014-12-04 | $18.00 | $18.00 | 2,541 | — | — |
| 2014-12-03 | $20.40 | $20.40 | 504 | — | — |
| 2014-12-02 | $20.80 | $20.80 | 116 | — | — |
| 2014-12-01 | $20.40 | $20.40 | 238 | — | — |
| 2014-11-28 | $21.20 | $21.20 | 0 | — | — |
| 2014-11-26 | $21.20 | $21.20 | 164 | — | — |
| 2014-11-25 | $21.60 | $21.60 | 2,699 | — | — |
| 2014-11-24 | $20.40 | $20.40 | 433 | — | — |
| 2014-11-21 | $19.20 | $19.20 | 201 | — | — |
| 2014-11-20 | $19.52 | $19.52 | 1,238 | — | — |
| 2014-11-19 | $23.60 | $23.60 | 1,561 | — | — |
| 2014-11-18 | $20.00 | $20.00 | 818 | — | — |
| 2014-11-17 | $20.00 | $20.00 | 18 | — | — |
| 2014-11-14 | $21.60 | $21.60 | 349 | — | — |
| 2014-11-13 | $24.00 | $24.00 | 486 | — | — |
| 2014-11-12 | $24.00 | $24.00 | 231 | — | — |
| 2014-11-11 | $24.00 | $24.00 | 74 | — | — |
| 2014-11-10 | $25.52 | $25.52 | 1,483 | — | — |
| 2014-11-07 | $23.60 | $23.60 | 0 | — | — |
| 2014-11-06 | $23.60 | $23.60 | 0 | — | — |
| 2014-11-05 | $23.60 | $23.60 | 154 | — | — |
| 2014-11-04 | $24.00 | $24.00 | 228 | — | — |
| 2014-11-03 | $24.00 | $24.00 | 188 | — | — |
| 2014-10-31 | $25.60 | $25.60 | 530 | — | — |
| 2014-10-30 | $26.40 | $26.40 | 15 | — | — |
| 2014-10-29 | $24.00 | $24.00 | 1,323 | — | — |
| 2014-10-28 | $25.20 | $25.20 | 2,481 | — | — |
| 2014-10-27 | $23.20 | $23.20 | 50 | — | — |
| 2014-10-24 | $26.40 | $26.40 | 20 | — | — |
| 2014-10-23 | $27.20 | $27.20 | 0 | — | — |
| 2014-10-22 | $27.20 | $27.20 | 138 | — | — |
| 2014-10-21 | $28.00 | $28.00 | 898 | — | — |
| 2014-10-20 | $24.00 | $24.00 | 144 | — | — |
| 2014-10-17 | $24.00 | $24.00 | 54 | — | — |
| 2014-10-16 | $24.40 | $24.40 | 59 | — | — |
| 2014-10-15 | $24.00 | $24.00 | 25 | — | — |
| 2014-10-14 | $24.00 | $24.00 | 489 | — | — |
| 2014-10-13 | $23.20 | $23.20 | 163 | — | — |
| 2014-10-10 | $23.60 | $23.60 | 216 | — | — |
| 2014-10-09 | $24.80 | $24.80 | 573 | — | — |
| 2014-10-08 | $29.60 | $29.60 | 94 | — | — |
| 2014-10-07 | $28.00 | $28.00 | 1,168 | — | — |
| 2014-10-06 | $27.20 | $27.20 | 256 | — | — |
| 2014-10-03 | $29.60 | $29.60 | 294 | — | — |
| 2014-10-02 | $28.00 | $28.00 | 88 | — | — |
| 2014-10-01 | $29.60 | $29.60 | 154 | — | — |
| 2014-09-30 | $29.60 | $29.60 | 1,348 | — | — |
| 2014-09-29 | $29.20 | $29.20 | 6,981 | — | — |
| 2014-09-26 | $28.00 | $28.00 | 8 | — | — |
| 2014-09-25 | $28.00 | $28.00 | 138 | — | — |
| 2014-09-24 | $29.60 | $29.60 | 161 | — | — |
| 2014-09-23 | $29.60 | $29.60 | 1,803 | — | — |
| 2014-09-22 | $28.00 | $28.00 | 380 | — | — |
| 2014-09-19 | $29.60 | $29.60 | 1,328 | — | — |
| 2014-09-18 | $29.60 | $29.60 | 0 | — | — |
| 2014-09-17 | $29.60 | $29.60 | 0 | — | — |
| 2014-09-16 | $29.60 | $29.60 | 629 | — | — |
| 2014-09-15 | $29.60 | $29.60 | 618 | — | — |
| 2014-09-12 | $29.60 | $29.60 | 1,596 | — | — |
| 2014-09-11 | $28.80 | $28.80 | 5,584 | — | — |
| 2014-09-10 | $28.00 | $28.00 | 5,958 | — | — |
| 2014-09-09 | $29.20 | $29.20 | 40 | — | — |
| 2014-09-08 | $29.44 | $29.44 | 274 | — | — |
| 2014-09-05 | $31.12 | $31.12 | 313 | — | — |
| 2014-09-04 | $29.60 | $29.60 | 201 | — | — |
| 2014-09-03 | $31.20 | $31.20 | 603 | — | — |
| 2014-09-02 | $29.04 | $29.04 | 533 | — | — |
| 2014-08-29 | $30.40 | $30.40 | 618 | — | — |
| 2014-08-28 | $32.00 | $32.00 | 131 | — | — |
| 2014-08-27 | $32.40 | $32.40 | 340 | — | — |
| 2014-08-26 | $31.20 | $31.20 | 196 | — | — |
| 2014-08-25 | $32.00 | $32.00 | 63 | — | — |
| 2014-08-22 | $32.00 | $32.00 | 663 | — | — |
| 2014-08-21 | $30.40 | $30.40 | 225 | — | — |
| 2014-08-20 | $32.00 | $32.00 | 810 | — | — |
| 2014-08-19 | $30.40 | $30.40 | 1,036 | — | — |
| 2014-08-18 | $29.84 | $29.84 | 461 | — | — |
| 2014-08-15 | $30.40 | $30.40 | 476 | — | — |
| 2014-08-14 | $33.60 | $33.60 | 2,143 | — | — |
| 2014-08-13 | $34.40 | $34.40 | 100 | — | — |
| 2014-08-12 | $33.84 | $33.84 | 189 | — | — |
| 2014-08-11 | $35.20 | $35.20 | 1,416 | — | — |
| 2014-08-08 | $36.00 | $36.00 | 3,346 | — | — |
| 2014-08-07 | $35.60 | $35.60 | 1,745 | — | — |
| 2014-08-06 | $32.08 | $32.08 | 2,721 | — | — |
| 2014-08-05 | $30.40 | $30.40 | 226 | — | — |
| 2014-08-04 | $32.00 | $32.00 | 574 | — | — |
| 2014-08-01 | $32.80 | $32.80 | 711 | — | — |
| 2014-07-31 | $33.60 | $33.60 | 2,448 | — | — |
| 2014-07-30 | $36.00 | $36.00 | 1,989 | — | — |
| 2014-07-29 | $36.00 | $36.00 | 1,485 | — | — |
| 2014-07-28 | $37.84 | $37.84 | 263 | — | — |
| 2014-07-25 | $37.60 | $37.60 | 251 | — | — |
| 2014-07-24 | $37.60 | $37.60 | 204 | — | — |
| 2014-07-23 | $38.00 | $38.00 | 369 | — | — |
| 2014-07-22 | $37.60 | $37.60 | 753 | — | — |
| 2014-07-21 | $38.40 | $38.40 | 151 | — | — |
| 2014-07-18 | $37.20 | $37.20 | 243 | — | — |
| 2014-07-17 | $37.60 | $37.60 | 1,819 | — | — |
| 2014-07-16 | $38.40 | $38.40 | 6,968 | — | — |
| 2014-07-15 | $39.20 | $39.20 | 3,490 | — | — |
| 2014-07-14 | $37.84 | $37.84 | 1,866 | — | — |
| 2014-07-11 | $38.08 | $38.08 | 7,568 | — | — |
| 2014-07-10 | $39.20 | $39.20 | 1,641 | — | — |
| 2014-07-09 | $38.64 | $38.64 | 840 | — | — |
| 2014-07-08 | $37.84 | $37.84 | 44 | — | — |
| 2014-07-07 | $38.40 | $38.40 | 231 | — | — |
| 2014-07-03 | $39.20 | $39.20 | 1,133 | — | — |
| 2014-07-02 | $40.00 | $40.00 | 643 | — | — |
| 2014-07-01 | $36.80 | $36.80 | 198 | — | — |
| 2014-06-30 | $35.84 | $35.84 | 391 | — | — |
| 2014-06-27 | $38.40 | $38.40 | 63 | — | — |
| 2014-06-26 | $36.80 | $36.80 | 253 | — | — |
| 2014-06-25 | $36.80 | $36.80 | 253 | — | — |
| 2014-06-24 | $37.60 | $37.60 | 516 | — | — |
| 2014-06-23 | $37.60 | $37.60 | 1,264 | — | — |
| 2014-06-20 | $37.60 | $37.60 | 178 | — | — |
| 2014-06-19 | $36.00 | $36.00 | 945 | — | — |
| 2014-06-18 | $36.00 | $36.00 | 1,308 | — | — |
| 2014-06-17 | $36.80 | $36.80 | 221 | — | — |
| 2014-06-16 | $37.52 | $37.52 | 153 | — | — |
| 2014-06-13 | $37.60 | $37.60 | 2,696 | — | — |
| 2014-06-12 | $38.40 | $38.40 | 225 | — | — |
| 2014-06-11 | $38.00 | $38.00 | 2,888 | — | — |
| 2014-06-10 | $38.80 | $38.80 | 63 | — | — |
| 2014-06-09 | $36.80 | $36.80 | 1,353 | — | — |
| 2014-06-06 | $38.00 | $38.00 | 976 | — | — |
| 2014-06-05 | $39.20 | $39.20 | 984 | — | — |
| 2014-06-04 | $38.40 | $38.40 | 571 | — | — |
| 2014-06-03 | $36.80 | $36.80 | 1,230 | — | — |
| 2014-06-02 | $39.20 | $39.20 | 5,949 | — | — |
| 2014-05-30 | $44.80 | $44.80 | 1,368 | — | — |
| 2014-05-29 | $45.60 | $45.60 | 414 | — | — |
| 2014-05-28 | $48.80 | $48.80 | 674 | — | — |
| 2014-05-27 | $48.64 | $48.64 | 970 | — | — |
| 2014-05-23 | $43.20 | $43.20 | 2,238 | — | — |
| 2014-05-22 | $44.00 | $44.00 | 2,491 | — | — |
| 2014-05-21 | $36.80 | $36.80 | 519 | — | — |
| 2014-05-20 | $40.80 | $40.80 | 0 | — | — |
| 2014-05-19 | $40.80 | $40.80 | 100 | — | — |
| 2014-05-16 | $43.20 | $43.20 | 1,498 | — | — |
| 2014-05-15 | $40.80 | $40.80 | 615 | — | — |
| 2014-05-14 | $40.80 | $40.80 | 44 | — | — |
| 2014-05-13 | $38.40 | $38.40 | 505 | — | — |
| 2014-05-12 | $38.40 | $38.40 | 11 | — | — |
| 2014-05-09 | $38.56 | $38.56 | 4 | — | — |
| 2014-05-08 | $42.40 | $42.40 | 241 | — | — |
| 2014-05-07 | $41.60 | $41.60 | 161 | — | — |
| 2014-05-06 | $40.40 | $40.40 | 13 | — | — |
| 2014-05-05 | $40.40 | $40.40 | 0 | — | — |
| 2014-05-02 | $40.40 | $40.40 | 726 | — | — |
| 2014-05-01 | $42.40 | $42.40 | 0 | — | — |
| 2014-04-30 | $42.40 | $42.40 | 879 | — | — |
| 2014-04-29 | $41.60 | $41.60 | 1,644 | — | — |
| 2014-04-28 | $43.20 | $43.20 | 654 | — | — |
| 2014-04-25 | $45.36 | $45.36 | 569 | — | — |
| 2014-04-24 | $45.60 | $45.60 | 1,200 | — | — |
| 2014-04-23 | $40.80 | $40.80 | 7,175 | — | — |
| 2014-04-22 | $42.40 | $42.40 | 751 | — | — |
| 2014-04-21 | $39.60 | $39.60 | 5,511 | — | — |
| 2014-04-17 | $35.60 | $35.60 | 2,341 | — | — |
| 2014-04-16 | $33.60 | $33.60 | 65 | — | — |
| 2014-04-15 | $33.20 | $33.20 | 1,315 | — | — |
| 2014-04-14 | $32.80 | $32.80 | 99 | — | — |
| 2014-04-11 | $35.60 | $35.60 | 255 | — | — |
| 2014-04-10 | $34.64 | $34.64 | 55 | — | — |
| 2014-04-09 | $36.40 | $36.40 | 344 | — | — |
| 2014-04-08 | $34.00 | $34.00 | 271 | — | — |
| 2014-04-07 | $34.40 | $34.40 | 395 | — | — |
| 2014-04-04 | $36.40 | $36.40 | 843 | — | — |
| 2014-04-03 | $39.20 | $39.20 | 185 | — | — |
| 2014-04-02 | $40.80 | $40.80 | 109 | — | — |
| 2014-04-01 | $41.60 | $41.60 | 126 | — | — |
| 2014-03-31 | $41.60 | $41.60 | 359 | — | — |
| 2014-03-28 | $40.00 | $40.00 | 931 | — | — |
| 2014-03-27 | $40.00 | $40.00 | 398 | — | — |
| 2014-03-26 | $42.40 | $42.40 | 4,513 | — | — |
| 2014-03-25 | $48.00 | $48.00 | 1,606 | — | — |
| 2014-03-24 | $43.20 | $43.20 | 485 | — | — |
| 2014-03-21 | $45.60 | $45.60 | 4,795 | — | — |
| 2014-03-20 | $38.80 | $38.80 | 0 | — | — |
| 2014-03-19 | $38.80 | $38.80 | 194 | — | — |
| 2014-03-18 | $39.60 | $39.60 | 449 | — | — |
| 2014-03-17 | $36.80 | $36.80 | 1,414 | — | — |
| 2014-03-14 | $39.60 | $39.60 | 974 | — | — |
| 2014-03-13 | $39.60 | $39.60 | 271 | — | — |
| 2014-03-12 | $39.20 | $39.20 | 608 | — | — |
| 2014-03-11 | $38.00 | $38.00 | 239 | — | — |
| 2014-03-10 | $39.20 | $39.20 | 1,230 | — | — |
| 2014-03-07 | $40.80 | $40.80 | 1,251 | — | — |
| 2014-03-06 | $39.60 | $39.60 | 2,555 | — | — |
| 2014-03-05 | $41.60 | $41.60 | 2,030 | — | — |
| 2014-03-04 | $36.80 | $36.80 | 1,850 | — | — |
| 2014-03-03 | $40.80 | $40.80 | 740 | — | — |
| 2014-02-28 | $38.40 | $38.40 | 2,343 | — | — |
| 2014-02-27 | $36.00 | $36.00 | 2,893 | — | — |
| 2014-02-26 | $44.00 | $44.00 | 606 | — | — |
| 2014-02-25 | $44.80 | $44.80 | 860 | — | — |
| 2014-02-24 | $46.80 | $46.80 | 1,144 | — | — |
| 2014-02-21 | $46.80 | $46.80 | 956 | — | — |
| 2014-02-20 | $46.40 | $46.40 | 920 | — | — |
| 2014-02-19 | $48.80 | $48.80 | 920 | — | — |
| 2014-02-18 | $48.00 | $48.00 | 1,989 | — | — |
| 2014-02-14 | $54.00 | $54.00 | 4,046 | — | — |
| 2014-02-13 | $46.80 | $46.80 | 2,255 | — | — |
| 2014-02-12 | $43.20 | $43.20 | 11,185 | — | — |
| 2014-02-11 | $52.80 | $52.80 | 3,900 | — | — |
| 2014-02-10 | $36.80 | $36.80 | 3,313 | — | — |
| 2014-02-07 | $30.00 | $30.00 | 439 | — | — |
| 2014-02-06 | $27.68 | $27.68 | 1,114 | — | — |
| 2014-02-05 | $28.80 | $28.80 | 8,698 | — | — |
| 2014-02-04 | $30.32 | $30.32 | 2,750 | — | — |
| 2014-02-03 | $28.00 | $28.00 | 1,486 | — | — |
| 2014-01-31 | $29.60 | $29.60 | 1,510 | — | — |
| 2014-01-30 | $32.00 | $32.00 | 3,406 | — | — |
| 2014-01-29 | $30.40 | $30.40 | 3,729 | — | — |
| 2014-01-28 | $29.12 | $29.12 | 160 | — | — |
| 2014-01-27 | $28.00 | $28.00 | 58 | — | — |
| 2014-01-24 | $29.20 | $29.20 | 504 | — | — |
| 2014-01-23 | $28.48 | $28.48 | 215 | — | — |
| 2014-01-22 | $28.80 | $28.80 | 0 | — | — |
| 2014-01-21 | $28.80 | $28.80 | 935 | — | — |
| 2014-01-17 | $26.80 | $26.80 | 881 | — | — |
| 2014-01-16 | $28.00 | $28.00 | 173 | — | — |
| 2014-01-15 | $26.40 | $26.40 | 519 | — | — |
| 2014-01-14 | $26.00 | $26.00 | 439 | — | — |
| 2014-01-13 | $25.76 | $25.76 | 70 | — | — |
| 2014-01-10 | $26.00 | $26.00 | 445 | — | — |
| 2014-01-09 | $26.40 | $26.40 | 988 | — | — |
| 2014-01-08 | $24.00 | $24.00 | 81 | — | — |
| 2014-01-07 | $25.60 | $25.60 | 71 | — | — |
| 2014-01-06 | $24.72 | $24.72 | 0 | — | — |
| 2014-01-03 | $24.72 | $24.72 | 255 | — | — |
| 2014-01-02 | $24.08 | $24.08 | 196 | — | — |