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
- 2002-01-29 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 | $18.84 | $19.52 | 90,533 | — | — |
| 2014-12-30 | $20.94 | $21.70 | 280,967 | — | — |
| 2014-12-29 | $23.52 | $24.37 | 2,270,400 | — | — |
| 2014-12-26 | $19.74 | $20.45 | 117,533 | — | — |
| 2014-12-24 | $15.66 | $16.22 | 16,317 | — | — |
| 2014-12-23 | $15.48 | $16.04 | 18,333 | — | — |
| 2014-12-22 | $15.60 | $16.16 | 16,417 | — | — |
| 2014-12-19 | $16.08 | $16.66 | 19,050 | — | — |
| 2014-12-18 | $16.38 | $16.97 | 17,800 | — | — |
| 2014-12-17 | $16.14 | $16.72 | 20,033 | — | — |
| 2014-12-16 | $15.54 | $16.10 | 13,150 | — | — |
| 2014-12-15 | $16.02 | $16.60 | 22,067 | — | — |
| 2014-12-12 | $16.38 | $16.97 | 14,350 | — | — |
| 2014-12-11 | $17.28 | $17.90 | 9,650 | — | — |
| 2014-12-10 | $17.34 | $17.97 | 55,700 | — | — |
| 2014-12-09 | $16.68 | $17.28 | 13,550 | — | — |
| 2014-12-08 | $15.72 | $16.29 | 31,833 | — | — |
| 2014-12-05 | $17.40 | $18.03 | 2,967 | — | — |
| 2014-12-04 | $17.22 | $17.84 | 11,050 | — | — |
| 2014-12-03 | $17.28 | $17.90 | 12,500 | — | — |
| 2014-12-02 | $17.10 | $17.72 | 35,250 | — | — |
| 2014-12-01 | $17.76 | $18.40 | 26,000 | — | — |
| 2014-11-28 | $18.48 | $19.15 | 19,183 | — | — |
| 2014-11-26 | $19.02 | $19.71 | 18,700 | — | — |
| 2014-11-25 | $18.90 | $19.58 | 54,850 | — | — |
| 2014-11-24 | $19.14 | $19.83 | 15,050 | — | — |
| 2014-11-21 | $18.90 | $19.58 | 41,850 | — | — |
| 2014-11-20 | $18.72 | $19.39 | 16,367 | — | — |
| 2014-11-19 | $18.78 | $19.46 | 13,717 | — | — |
| 2014-11-18 | $18.78 | $19.46 | 18,683 | — | — |
| 2014-11-17 | $19.08 | $19.77 | 29,367 | — | — |
| 2014-11-14 | $19.56 | $20.27 | 23,233 | — | — |
| 2014-11-13 | $20.28 | $21.01 | 44,183 | — | — |
| 2014-11-12 | $21.12 | $21.88 | 40,417 | — | — |
| 2014-11-11 | $20.64 | $21.38 | 39,200 | — | — |
| 2014-11-10 | $20.28 | $21.01 | 57,883 | — | — |
| 2014-11-07 | $20.16 | $20.89 | 55,150 | — | — |
| 2014-11-06 | $19.14 | $19.83 | 21,750 | — | — |
| 2014-11-05 | $19.02 | $19.71 | 65,383 | — | — |
| 2014-11-04 | $19.86 | $20.58 | 92,317 | — | — |
| 2014-11-03 | $18.78 | $19.46 | 87,033 | — | — |
| 2014-10-31 | $18.18 | $18.84 | 116,633 | — | — |
| 2014-10-30 | $17.82 | $18.46 | 36,700 | — | — |
| 2014-10-29 | $17.70 | $18.34 | 41,933 | — | — |
| 2014-10-28 | $17.70 | $18.34 | 42,650 | — | — |
| 2014-10-27 | $17.46 | $18.09 | 33,017 | — | — |
| 2014-10-24 | $17.76 | $18.40 | 78,867 | — | — |
| 2014-10-23 | $18.60 | $19.27 | 275,017 | — | — |
| 2014-10-22 | $18.18 | $18.84 | 194,750 | — | — |
| 2014-10-21 | $18.60 | $19.27 | 1,569,700 | — | — |
| 2014-10-20 | $15.78 | $16.35 | 52,100 | — | — |
| 2014-10-17 | $15.48 | $16.04 | 98,900 | — | — |
| 2014-10-16 | $13.50 | $13.99 | 22,833 | — | — |
| 2014-10-15 | $12.54 | $12.99 | 37,150 | — | — |
| 2014-10-14 | $13.56 | $14.05 | 30,883 | — | — |
| 2014-10-13 | $13.80 | $14.30 | 31,400 | — | — |
| 2014-10-10 | $15.42 | $15.98 | 23,917 | — | — |
| 2014-10-09 | $15.36 | $15.91 | 14,517 | — | — |
| 2014-10-08 | $16.38 | $16.97 | 19,933 | — | — |
| 2014-10-07 | $17.04 | $17.65 | 13,217 | — | — |
| 2014-10-06 | $16.32 | $16.91 | 17,817 | — | — |
| 2014-10-03 | $16.74 | $17.34 | 10,100 | — | — |
| 2014-10-02 | $16.74 | $17.34 | 27,167 | — | — |
| 2014-10-01 | $16.68 | $17.28 | 36,167 | — | — |
| 2014-09-30 | $17.88 | $18.52 | 6,750 | — | — |
| 2014-09-29 | $18.00 | $18.65 | 11,817 | — | — |
| 2014-09-26 | $18.24 | $18.90 | 19,550 | — | — |
| 2014-09-25 | $17.76 | $18.40 | 18,417 | — | — |
| 2014-09-24 | $18.18 | $18.84 | 13,433 | — | — |
| 2014-09-23 | $18.36 | $19.02 | 18,833 | — | — |
| 2014-09-22 | $18.00 | $18.65 | 37,267 | — | — |
| 2014-09-19 | $19.74 | $20.45 | 37,500 | — | — |
| 2014-09-18 | $20.34 | $21.07 | 118,600 | — | — |
| 2014-09-17 | $19.92 | $20.64 | 52,350 | — | — |
| 2014-09-16 | $20.76 | $21.51 | 31,467 | — | — |
| 2014-09-15 | $21.18 | $21.94 | 60,767 | — | — |
| 2014-09-12 | $21.96 | $22.75 | 33,083 | — | — |
| 2014-09-11 | $22.08 | $22.88 | 25,133 | — | — |
| 2014-09-10 | $22.50 | $23.31 | 45,267 | — | — |
| 2014-09-09 | $21.96 | $22.75 | 37,233 | — | — |
| 2014-09-08 | $22.62 | $23.44 | 41,700 | — | — |
| 2014-09-05 | $22.38 | $23.19 | 49,133 | — | — |
| 2014-09-04 | $22.86 | $23.68 | 32,533 | — | — |
| 2014-09-03 | $23.10 | $23.93 | 53,767 | — | — |
| 2014-09-02 | $23.64 | $24.49 | 38,150 | — | — |
| 2014-08-29 | $23.82 | $24.68 | 37,500 | — | — |
| 2014-08-28 | $23.94 | $24.80 | 75,550 | — | — |
| 2014-08-27 | $24.60 | $25.49 | 308,117 | — | — |
| 2014-08-26 | $24.06 | $24.93 | 30,883 | — | — |
| 2014-08-25 | $24.18 | $25.05 | 45,100 | — | — |
| 2014-08-22 | $24.24 | $25.11 | 64,250 | — | — |
| 2014-08-21 | $23.46 | $24.31 | 38,550 | — | — |
| 2014-08-20 | $24.12 | $24.99 | 46,317 | — | — |
| 2014-08-19 | $24.96 | $25.86 | 40,083 | — | — |
| 2014-08-18 | $25.86 | $26.79 | 59,217 | — | — |
| 2014-08-15 | $25.44 | $26.36 | 66,900 | — | — |
| 2014-08-14 | $25.74 | $26.67 | 188,100 | — | — |
| 2014-08-13 | $27.12 | $28.10 | 976,550 | — | — |
| 2014-08-12 | $23.10 | $23.93 | 14,700 | — | — |
| 2014-08-11 | $23.64 | $24.49 | 23,933 | — | — |
| 2014-08-08 | $23.76 | $24.62 | 40,367 | — | — |
| 2014-08-07 | $23.22 | $24.06 | 26,700 | — | — |
| 2014-08-06 | $23.22 | $24.06 | 18,850 | — | — |
| 2014-08-05 | $23.10 | $23.93 | 26,800 | — | — |
| 2014-08-04 | $23.46 | $24.31 | 20,017 | — | — |
| 2014-08-01 | $23.16 | $24.00 | 21,050 | — | — |
| 2014-07-31 | $23.34 | $24.18 | 30,450 | — | — |
| 2014-07-30 | $23.94 | $24.80 | 47,283 | — | — |
| 2014-07-29 | $23.82 | $24.68 | 27,467 | — | — |
| 2014-07-28 | $23.16 | $24.00 | 49,017 | — | — |
| 2014-07-25 | $24.18 | $25.05 | 49,383 | — | — |
| 2014-07-24 | $25.32 | $26.23 | 63,717 | — | — |
| 2014-07-23 | $25.26 | $26.17 | 128,250 | — | — |
| 2014-07-22 | $24.00 | $24.87 | 82,950 | — | — |
| 2014-07-21 | $22.80 | $23.62 | 71,483 | — | — |
| 2014-07-18 | $22.20 | $23.00 | 74,450 | — | — |
| 2014-07-17 | $21.66 | $22.44 | 80,200 | — | — |
| 2014-07-16 | $22.86 | $23.68 | 52,183 | — | — |
| 2014-07-15 | $22.80 | $23.62 | 130,483 | — | — |
| 2014-07-14 | $23.82 | $24.68 | 86,817 | — | — |
| 2014-07-11 | $23.52 | $24.37 | 57,633 | — | — |
| 2014-07-10 | $24.00 | $24.87 | 68,967 | — | — |
| 2014-07-09 | $24.72 | $25.61 | 113,883 | — | — |
| 2014-07-08 | $25.26 | $26.17 | 125,683 | — | — |
| 2014-07-07 | $26.16 | $27.10 | 153,483 | — | — |
| 2014-07-03 | $27.72 | $28.72 | 197,017 | — | — |
| 2014-07-02 | $26.82 | $27.79 | 177,783 | — | — |
| 2014-07-01 | $25.74 | $26.67 | 80,050 | — | — |
| 2014-06-30 | $26.22 | $27.17 | 114,867 | — | — |
| 2014-06-27 | $27.30 | $28.28 | 175,483 | — | — |
| 2014-06-26 | $26.10 | $27.04 | 79,250 | — | — |
| 2014-06-25 | $25.50 | $26.42 | 115,350 | — | — |
| 2014-06-24 | $25.74 | $26.67 | 378,983 | — | — |
| 2014-06-23 | $27.54 | $28.53 | 449,267 | — | — |
| 2014-06-20 | $25.92 | $26.85 | 252,117 | — | — |
| 2014-06-19 | $25.08 | $25.98 | 288,067 | — | — |
| 2014-06-18 | $25.50 | $26.42 | 1,032,867 | — | — |
| 2014-06-17 | $22.68 | $23.50 | 122,183 | — | — |
| 2014-06-16 | $23.22 | $24.06 | 72,250 | — | — |
| 2014-06-13 | $23.46 | $24.31 | 297,617 | — | — |
| 2014-06-12 | $22.80 | $23.62 | 632,650 | — | — |
| 2014-06-11 | $20.94 | $21.70 | 142,067 | — | — |
| 2014-06-10 | $22.74 | $23.56 | 130,033 | — | — |
| 2014-06-09 | $22.68 | $23.50 | 109,417 | — | — |
| 2014-06-06 | $23.58 | $24.43 | 103,050 | — | — |
| 2014-06-05 | $23.58 | $24.43 | 229,833 | — | — |
| 2014-06-04 | $25.38 | $26.30 | 90,383 | — | — |
| 2014-06-03 | $26.22 | $27.17 | 177,183 | — | — |
| 2014-06-02 | $25.56 | $26.48 | 324,567 | — | — |
| 2014-05-30 | $28.02 | $29.03 | 717,517 | — | — |
| 2014-05-29 | $27.66 | $28.66 | 695,867 | — | — |
| 2014-05-28 | $30.42 | $31.52 | 2,663,983 | — | — |
| 2014-05-27 | $22.74 | $23.56 | 917,050 | — | — |
| 2014-05-23 | $26.52 | $27.48 | 4,015,450 | — | — |
| 2014-05-22 | $14.28 | $14.79 | 55,000 | — | — |
| 2014-05-21 | $14.28 | $14.79 | 84,217 | — | — |
| 2014-05-20 | $15.72 | $16.29 | 109,850 | — | — |
| 2014-05-19 | $17.94 | $18.59 | 46,417 | — | — |
| 2014-05-16 | $18.30 | $18.96 | 71,867 | — | — |
| 2014-05-15 | $18.18 | $18.84 | 149,067 | — | — |
| 2014-05-14 | $18.48 | $19.15 | 109,467 | — | — |
| 2014-05-13 | $20.16 | $20.89 | 99,850 | — | — |
| 2014-05-12 | $22.56 | $23.37 | 63,200 | — | — |
| 2014-05-09 | $23.28 | $24.12 | 60,633 | — | — |
| 2014-05-08 | $24.18 | $25.05 | 83,050 | — | — |
| 2014-05-07 | $26.28 | $27.23 | 56,100 | — | — |
| 2014-05-06 | $28.02 | $29.03 | 125,183 | — | — |
| 2014-05-05 | $27.06 | $28.04 | 68,633 | — | — |
| 2014-05-02 | $29.10 | $30.15 | 121,617 | — | — |
| 2014-05-01 | $27.54 | $28.53 | 127,533 | — | — |
| 2014-04-30 | $26.64 | $27.60 | 68,000 | — | — |
| 2014-04-29 | $25.50 | $26.42 | 44,333 | — | — |
| 2014-04-28 | $26.22 | $27.17 | 93,083 | — | — |
| 2014-04-25 | $26.16 | $27.10 | 52,700 | — | — |
| 2014-04-24 | $27.72 | $28.72 | 69,650 | — | — |
| 2014-04-23 | $30.12 | $31.21 | 148,100 | — | — |
| 2014-04-22 | $28.80 | $29.84 | 119,750 | — | — |
| 2014-04-21 | $29.94 | $31.02 | 119,933 | — | — |
| 2014-04-17 | $32.40 | $33.57 | 620,717 | — | — |
| 2014-04-16 | $26.22 | $27.17 | 91,783 | — | — |
| 2014-04-15 | $26.76 | $27.72 | 166,917 | — | — |
| 2014-04-14 | $29.88 | $30.96 | 113,650 | — | — |
| 2014-04-11 | $33.30 | $34.50 | 57,817 | — | — |
| 2014-04-10 | $34.68 | $35.93 | 126,133 | — | — |
| 2014-04-09 | $37.26 | $38.60 | 50,250 | — | — |
| 2014-04-08 | $38.10 | $39.47 | 40,467 | — | — |
| 2014-04-07 | $38.52 | $39.91 | 91,883 | — | — |
| 2014-04-04 | $41.28 | $42.77 | 81,483 | — | — |
| 2014-04-03 | $43.38 | $44.94 | 88,367 | — | — |
| 2014-04-02 | $45.78 | $47.43 | 137,617 | — | — |
| 2014-04-01 | $43.14 | $44.70 | 93,983 | — | — |
| 2014-03-31 | $41.04 | $42.52 | 32,483 | — | — |
| 2014-03-28 | $42.48 | $44.01 | 64,283 | — | — |
| 2014-03-27 | $40.74 | $42.21 | 52,650 | — | — |
| 2014-03-26 | $41.58 | $43.08 | 97,767 | — | — |
| 2014-03-25 | $42.36 | $43.89 | 56,417 | — | — |
| 2014-03-24 | $43.68 | $45.25 | 73,350 | — | — |
| 2014-03-21 | $44.94 | $46.56 | 204,917 | — | — |
| 2014-03-20 | $48.90 | $50.66 | 210,433 | — | — |
| 2014-03-19 | $44.70 | $46.31 | 176,617 | — | — |
| 2014-03-18 | $41.64 | $43.14 | 140,067 | — | — |
| 2014-03-17 | $40.50 | $41.96 | 214,783 | — | — |
| 2014-03-14 | $44.34 | $45.94 | 50,167 | — | — |
| 2014-03-13 | $45.90 | $47.55 | 98,917 | — | — |
| 2014-03-12 | $46.62 | $48.30 | 154,067 | — | — |
| 2014-03-11 | $44.70 | $46.31 | 156,917 | — | — |
| 2014-03-10 | $47.58 | $49.30 | 186,117 | — | — |
| 2014-03-07 | $48.84 | $50.60 | 126,983 | — | — |
| 2014-03-06 | $47.34 | $49.05 | 168,833 | — | — |
| 2014-03-05 | $51.00 | $52.84 | 207,617 | — | — |
| 2014-03-04 | $53.46 | $55.39 | 519,450 | — | — |
| 2014-03-03 | $48.66 | $50.41 | 204,050 | — | — |
| 2014-02-28 | $46.68 | $48.36 | 412,367 | — | — |
| 2014-02-27 | $42.84 | $44.38 | 361,117 | — | — |
| 2014-02-26 | $46.02 | $47.68 | 274,183 | — | — |
| 2014-02-25 | $50.22 | $52.03 | 235,217 | — | — |
| 2014-02-24 | $49.26 | $51.04 | 297,267 | — | — |
| 2014-02-21 | $53.52 | $55.45 | 157,700 | — | — |
| 2014-02-20 | $56.10 | $58.12 | 304,617 | — | — |
| 2014-02-19 | $56.34 | $58.37 | 453,367 | — | — |
| 2014-02-18 | $53.52 | $55.45 | 552,317 | — | — |
| 2014-02-14 | $59.46 | $61.60 | 1,899,433 | — | — |
| 2014-02-13 | $59.28 | $61.42 | 1,162,133 | — | — |
| 2014-02-12 | $47.28 | $48.98 | 1,416,583 | — | — |
| 2014-02-11 | $34.58 | $35.83 | 197,150 | — | — |
| 2014-02-10 | $35.80 | $37.09 | 308,050 | — | — |
| 2014-02-07 | $34.50 | $35.74 | 470,050 | — | — |
| 2014-02-06 | $28.80 | $29.84 | 309,150 | — | — |
| 2014-02-05 | $31.20 | $32.32 | 214,450 | — | — |
| 2014-02-04 | $34.30 | $35.54 | 221,750 | — | — |
| 2014-02-03 | $37.58 | $38.93 | 210,000 | — | — |
| 2014-01-31 | $38.10 | $39.47 | 268,750 | — | — |
| 2014-01-30 | $37.18 | $38.52 | 453,400 | — | — |
| 2014-01-29 | $34.08 | $35.31 | 537,950 | — | — |
| 2014-01-28 | $32.20 | $33.36 | 1,056,050 | — | — |
| 2014-01-27 | $47.04 | $48.74 | 499,750 | — | — |
| 2014-01-24 | $42.36 | $43.89 | 1,326,650 | — | — |
| 2014-01-23 | $34.00 | $35.23 | 571,000 | — | — |
| 2014-01-22 | $28.02 | $29.03 | 187,050 | — | — |
| 2014-01-21 | $28.18 | $29.20 | 716,450 | — | — |
| 2014-01-17 | $28.20 | $29.22 | 619,350 | — | — |
| 2014-01-16 | $24.32 | $25.20 | 327,950 | — | — |
| 2014-01-15 | $22.50 | $23.31 | 232,400 | — | — |
| 2014-01-14 | $20.42 | $21.16 | 360,500 | — | — |
| 2014-01-13 | $20.78 | $21.53 | 1,038,500 | — | — |
| 2014-01-10 | $17.30 | $17.92 | 265,350 | — | — |
| 2014-01-09 | $17.90 | $18.55 | 161,500 | — | — |
| 2014-01-08 | $16.86 | $17.47 | 343,900 | — | — |
| 2014-01-07 | $18.70 | $19.37 | 788,950 | — | — |
| 2014-01-06 | $11.40 | $11.81 | 231,750 | — | — |
| 2014-01-03 | $9.76 | $10.11 | 106,000 | — | — |
| 2014-01-02 | $8.42 | $8.72 | 49,000 | — | — |