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
- 2012-02-27 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 | $18.51 | $18.51 | 1,500 | — | — |
| 2014-12-30 | $18.79 | $18.79 | 1,100 | — | — |
| 2014-12-29 | $18.68 | $18.68 | 400 | — | — |
| 2014-12-26 | $18.52 | $18.52 | 0 | — | — |
| 2014-12-24 | $18.52 | $18.52 | 0 | — | — |
| 2014-12-23 | $18.52 | $18.52 | 1,400 | — | — |
| 2014-12-22 | $17.78 | $17.78 | 0 | — | — |
| 2014-12-19 | $17.78 | $17.78 | 300 | — | — |
| 2014-12-18 | $18.12 | $18.12 | 800 | — | — |
| 2014-12-17 | $17.96 | $17.96 | 0 | — | — |
| 2014-12-16 | $17.96 | $17.96 | 300 | — | — |
| 2014-12-15 | $18.13 | $18.13 | 0 | — | — |
| 2014-12-12 | $18.13 | $18.13 | 700 | — | — |
| 2014-12-11 | $18.30 | $18.30 | 0 | — | — |
| 2014-12-10 | $18.30 | $18.30 | 600 | — | — |
| 2014-12-09 | $18.36 | $18.36 | 200 | — | — |
| 2014-12-08 | $17.00 | $17.00 | 500 | — | — |
| 2014-12-05 | $16.74 | $16.74 | 1,700 | — | — |
| 2014-12-04 | $16.10 | $16.10 | 0 | — | — |
| 2014-12-03 | $16.10 | $16.10 | 0 | — | — |
| 2014-12-02 | $16.10 | $16.10 | 800 | — | — |
| 2014-12-01 | $16.00 | $16.00 | 100 | — | — |
| 2014-11-28 | $16.20 | $16.20 | 200 | — | — |
| 2014-11-26 | $16.03 | $16.03 | 2,000 | — | — |
| 2014-11-25 | $15.98 | $15.98 | 0 | — | — |
| 2014-11-24 | $15.98 | $15.98 | 0 | — | — |
| 2014-11-21 | $15.98 | $15.98 | 0 | — | — |
| 2014-11-20 | $15.98 | $15.98 | 0 | — | — |
| 2014-11-19 | $15.98 | $15.98 | 0 | — | — |
| 2014-11-18 | $15.98 | $15.98 | 300 | — | — |
| 2014-11-17 | $15.84 | $15.84 | 300 | — | — |
| 2014-11-14 | $15.14 | $15.14 | 2,000 | — | — |
| 2014-11-13 | $15.14 | $15.14 | 2,700 | — | — |
| 2014-11-12 | $14.78 | $14.78 | 200 | — | — |
| 2014-11-11 | $14.69 | $14.69 | 600 | — | — |
| 2014-11-10 | $14.69 | $14.69 | 300 | — | — |
| 2014-11-07 | $14.36 | $14.36 | 0 | — | — |
| 2014-11-06 | $14.36 | $14.36 | 1,300 | — | — |
| 2014-11-05 | $14.33 | $14.33 | 100 | — | — |
| 2014-11-04 | $14.23 | $14.23 | 300 | — | — |
| 2014-11-03 | $14.20 | $14.20 | 800 | — | — |
| 2014-10-31 | $13.99 | $13.99 | 800 | — | — |
| 2014-10-30 | $14.29 | $14.29 | 1,500 | — | — |
| 2014-10-29 | $14.48 | $14.48 | 0 | — | — |
| 2014-10-28 | $14.48 | $14.48 | 400 | — | — |
| 2014-10-27 | $14.48 | $14.48 | 2,300 | — | — |
| 2014-10-24 | $14.43 | $14.43 | 0 | — | — |
| 2014-10-23 | $14.43 | $14.43 | 800 | — | — |
| 2014-10-22 | $14.06 | $14.06 | 600 | — | — |
| 2014-10-21 | $13.97 | $13.97 | 800 | — | — |
| 2014-10-20 | $13.31 | $13.31 | 100 | — | — |
| 2014-10-17 | $12.91 | $12.91 | 400 | — | — |
| 2014-10-16 | $13.06 | $13.06 | 2,700 | — | — |
| 2014-10-15 | $13.50 | $13.50 | 1,100 | — | — |
| 2014-10-14 | $13.80 | $13.80 | 3,400 | — | — |
| 2014-10-13 | $14.38 | $14.38 | 800 | — | — |
| 2014-10-10 | $14.56 | $14.56 | 1,200 | — | — |
| 2014-10-09 | $14.75 | $14.75 | 800 | — | — |
| 2014-10-08 | $14.68 | $14.68 | 1,000 | — | — |
| 2014-10-07 | $14.78 | $14.78 | 900 | — | — |
| 2014-10-06 | $14.79 | $14.79 | 1,500 | — | — |
| 2014-10-03 | $14.68 | $14.68 | 1,600 | — | — |
| 2014-10-02 | $15.22 | $15.22 | 100 | — | — |
| 2014-10-01 | $15.03 | $15.03 | 1,000 | — | — |
| 2014-09-30 | $14.96 | $14.96 | 2,600 | — | — |
| 2014-09-29 | $15.28 | $15.28 | 200 | — | — |
| 2014-09-26 | $15.27 | $15.27 | 3,000 | — | — |
| 2014-09-25 | $15.56 | $15.56 | 300 | — | — |
| 2014-09-24 | $15.61 | $15.61 | 600 | — | — |
| 2014-09-23 | $15.99 | $15.99 | 100 | — | — |
| 2014-09-22 | $15.51 | $15.51 | 0 | — | — |
| 2014-09-19 | $15.51 | $15.51 | 600 | — | — |
| 2014-09-18 | $15.80 | $15.80 | 1,800 | — | — |
| 2014-09-17 | $15.50 | $15.50 | 1,300 | — | — |
| 2014-09-16 | $15.48 | $15.48 | 900 | — | — |
| 2014-09-15 | $15.88 | $15.88 | 1,100 | — | — |
| 2014-09-12 | $16.26 | $16.26 | 0 | — | — |
| 2014-09-11 | $16.26 | $16.26 | 0 | — | — |
| 2014-09-10 | $16.26 | $16.26 | 0 | — | — |
| 2014-09-09 | $16.26 | $16.26 | 300 | — | — |
| 2014-09-08 | $16.11 | $16.11 | 1,500 | — | — |
| 2014-09-05 | $15.98 | $15.98 | 900 | — | — |
| 2014-09-04 | $16.35 | $16.35 | 2,800 | — | — |
| 2014-09-03 | $16.61 | $16.61 | 2,200 | — | — |
| 2014-09-02 | $16.67 | $16.67 | 2,300 | — | — |
| 2014-08-29 | $16.46 | $16.46 | 100 | — | — |
| 2014-08-28 | $16.61 | $16.61 | 2,400 | — | — |
| 2014-08-27 | $16.93 | $16.93 | 0 | — | — |
| 2014-08-26 | $16.93 | $16.93 | 0 | — | — |
| 2014-08-25 | $16.93 | $16.93 | 1,700 | — | — |
| 2014-08-22 | $16.84 | $16.84 | 200 | — | — |
| 2014-08-21 | $17.02 | $17.02 | 200 | — | — |
| 2014-08-20 | $17.10 | $17.10 | 600 | — | — |
| 2014-08-19 | $17.28 | $17.28 | 1,100 | — | — |
| 2014-08-18 | $17.23 | $17.23 | 600 | — | — |
| 2014-08-15 | $16.96 | $16.96 | 600 | — | — |
| 2014-08-14 | $16.82 | $16.82 | 3,800 | — | — |
| 2014-08-13 | $16.59 | $16.59 | 4,900 | — | — |
| 2014-08-12 | $16.50 | $16.50 | 1,200 | — | — |
| 2014-08-11 | $16.49 | $16.49 | 4,600 | — | — |
| 2014-08-08 | $17.15 | $17.15 | 5,800 | — | — |
| 2014-08-07 | $18.75 | $18.75 | 1,700 | — | — |
| 2014-08-06 | $18.80 | $18.80 | 900 | — | — |
| 2014-08-05 | $19.00 | $19.00 | 200 | — | — |
| 2014-08-04 | $19.41 | $19.41 | 400 | — | — |
| 2014-08-01 | $19.47 | $19.47 | 0 | — | — |
| 2014-07-31 | $19.47 | $19.47 | 200 | — | — |
| 2014-07-30 | $19.42 | $19.42 | 600 | — | — |
| 2014-07-29 | $19.29 | $19.29 | 500 | — | — |
| 2014-07-28 | $19.24 | $19.24 | 500 | — | — |
| 2014-07-25 | $19.47 | $19.47 | 0 | — | — |
| 2014-07-24 | $19.47 | $19.47 | 200 | — | — |
| 2014-07-23 | $19.40 | $19.40 | 400 | — | — |
| 2014-07-22 | $19.22 | $19.22 | 1,200 | — | — |
| 2014-07-21 | $19.18 | $19.18 | 1,100 | — | — |
| 2014-07-18 | $19.41 | $19.41 | 5,100 | — | — |
| 2014-07-17 | $19.26 | $19.26 | 300 | — | — |
| 2014-07-16 | $19.97 | $19.97 | 100 | — | — |
| 2014-07-15 | $19.88 | $19.88 | 0 | — | — |
| 2014-07-14 | $19.88 | $19.88 | 700 | — | — |
| 2014-07-11 | $19.91 | $19.91 | 200 | — | — |
| 2014-07-10 | $19.81 | $19.81 | 3,700 | — | — |
| 2014-07-09 | $19.83 | $19.83 | 0 | — | — |
| 2014-07-08 | $19.83 | $19.83 | 300 | — | — |
| 2014-07-07 | $20.45 | $20.45 | 0 | — | — |
| 2014-07-03 | $20.45 | $20.45 | 0 | — | — |
| 2014-07-02 | $20.45 | $20.45 | 200 | — | — |
| 2014-07-01 | $20.03 | $20.03 | 8,000 | — | — |
| 2014-06-30 | $19.31 | $19.31 | 3,200 | — | — |
| 2014-06-27 | $18.99 | $18.99 | 4,700 | — | — |
| 2014-06-26 | $18.41 | $18.41 | 3,600 | — | — |
| 2014-06-25 | $19.42 | $19.42 | 3,800 | — | — |
| 2014-06-24 | $20.56 | $20.56 | 1,200 | — | — |
| 2014-06-23 | $20.27 | $20.27 | 1,900 | — | — |
| 2014-06-20 | $20.21 | $20.21 | 800 | — | — |
| 2014-06-19 | $20.51 | $20.51 | 800 | — | — |
| 2014-06-18 | $20.05 | $20.05 | 2,200 | — | — |
| 2014-06-17 | $20.37 | $20.37 | 700 | — | — |
| 2014-06-16 | $21.85 | $21.85 | 300 | — | — |
| 2014-06-13 | $21.75 | $21.75 | 400 | — | — |
| 2014-06-12 | $21.76 | $21.76 | 100 | — | — |
| 2014-06-11 | $21.77 | $21.77 | 0 | — | — |
| 2014-06-10 | $21.77 | $21.77 | 6,400 | — | — |
| 2014-06-09 | $22.06 | $22.06 | 600 | — | — |
| 2014-06-06 | $21.84 | $21.84 | 100 | — | — |
| 2014-06-05 | $21.72 | $21.72 | 500 | — | — |
| 2014-06-04 | $21.58 | $21.58 | 1,900 | — | — |
| 2014-06-03 | $21.64 | $21.64 | 600 | — | — |
| 2014-06-02 | $21.97 | $21.97 | 1,300 | — | — |
| 2014-05-30 | $22.31 | $22.31 | 3,600 | — | — |
| 2014-05-29 | $21.36 | $21.36 | 100 | — | — |
| 2014-05-28 | $21.44 | $21.44 | 1,000 | — | — |
| 2014-05-27 | $21.21 | $21.21 | 900 | — | — |
| 2014-05-23 | $21.01 | $21.01 | 400 | — | — |
| 2014-05-22 | $21.06 | $21.06 | 600 | — | — |
| 2014-05-21 | $20.91 | $20.91 | 1,000 | — | — |
| 2014-05-20 | $20.91 | $20.91 | 2,800 | — | — |
| 2014-05-19 | $20.70 | $20.70 | 1,200 | — | — |
| 2014-05-16 | $20.77 | $20.77 | 1,000 | — | — |
| 2014-05-15 | $21.00 | $21.00 | 1,600 | — | — |
| 2014-05-14 | $21.38 | $21.38 | 300 | — | — |
| 2014-05-13 | $21.50 | $21.50 | 1,000 | — | — |
| 2014-05-12 | $21.85 | $21.85 | 200 | — | — |
| 2014-05-09 | $21.86 | $21.86 | 100 | — | — |
| 2014-05-08 | $22.06 | $22.06 | 2,400 | — | — |
| 2014-05-07 | $21.83 | $21.83 | 200 | — | — |
| 2014-05-06 | $21.86 | $21.86 | 3,500 | — | — |
| 2014-05-05 | $21.50 | $21.50 | 800 | — | — |
| 2014-05-02 | $21.64 | $21.64 | 600 | — | — |
| 2014-05-01 | $21.58 | $21.58 | 800 | — | — |
| 2014-04-30 | $21.55 | $21.55 | 6,800 | — | — |
| 2014-04-29 | $21.55 | $21.55 | 700 | — | — |
| 2014-04-28 | $21.61 | $21.61 | 1,700 | — | — |
| 2014-04-25 | $21.51 | $21.51 | 3,900 | — | — |
| 2014-04-24 | $22.20 | $22.20 | 500 | — | — |
| 2014-04-23 | $22.16 | $22.16 | 200 | — | — |
| 2014-04-22 | $22.15 | $22.15 | 700 | — | — |
| 2014-04-21 | $21.89 | $21.89 | 300 | — | — |
| 2014-04-17 | $21.85 | $21.85 | 700 | — | — |
| 2014-04-16 | $21.80 | $21.80 | 200 | — | — |
| 2014-04-15 | $21.59 | $21.59 | 2,800 | — | — |
| 2014-04-14 | $21.83 | $21.83 | 6,600 | — | — |
| 2014-04-11 | $22.65 | $22.65 | 900 | — | — |
| 2014-04-10 | $23.09 | $23.09 | 2,700 | — | — |
| 2014-04-09 | $23.08 | $23.08 | 2,300 | — | — |
| 2014-04-08 | $23.00 | $23.00 | 900 | — | — |
| 2014-04-07 | $23.00 | $23.00 | 900 | — | — |
| 2014-04-04 | $22.99 | $22.99 | 1,200 | — | — |
| 2014-04-03 | $23.21 | $23.21 | 5,100 | — | — |
| 2014-04-02 | $22.02 | $22.02 | 600 | — | — |
| 2014-04-01 | $22.05 | $22.05 | 800 | — | — |
| 2014-03-31 | $22.00 | $22.00 | 400 | — | — |
| 2014-03-28 | $21.92 | $21.92 | 0 | — | — |
| 2014-03-27 | $21.92 | $21.92 | 1,400 | — | — |
| 2014-03-26 | $21.95 | $21.95 | 300 | — | — |
| 2014-03-25 | $21.99 | $21.99 | 1,000 | — | — |
| 2014-03-24 | $22.68 | $22.68 | 3,800 | — | — |
| 2014-03-21 | $22.60 | $22.60 | 5,900 | — | — |
| 2014-03-20 | $22.87 | $22.87 | 1,200 | — | — |
| 2014-03-19 | $22.87 | $22.87 | 6,700 | — | — |
| 2014-03-18 | $23.00 | $23.00 | 4,100 | — | — |
| 2014-03-17 | $22.21 | $22.21 | 13,500 | — | — |
| 2014-03-14 | $22.42 | $22.42 | 700 | — | — |
| 2014-03-13 | $23.37 | $23.37 | 5,300 | — | — |
| 2014-03-12 | $22.12 | $22.12 | 1,200 | — | — |
| 2014-03-11 | $22.32 | $22.32 | 300 | — | — |
| 2014-03-10 | $21.91 | $21.91 | 2,600 | — | — |
| 2014-03-07 | $22.39 | $22.39 | 300 | — | — |
| 2014-03-06 | $22.77 | $22.77 | 6,000 | — | — |
| 2014-03-05 | $22.32 | $22.32 | 600 | — | — |
| 2014-03-04 | $22.26 | $22.26 | 6,500 | — | — |
| 2014-03-03 | $22.41 | $22.41 | 5,700 | — | — |
| 2014-02-28 | $22.77 | $22.77 | 12,500 | — | — |
| 2014-02-27 | $24.88 | $24.88 | 600 | — | — |
| 2014-02-26 | $25.04 | $25.04 | 600 | — | — |
| 2014-02-25 | $24.95 | $24.95 | 400 | — | — |
| 2014-02-24 | $24.87 | $24.87 | 1,100 | — | — |
| 2014-02-21 | $24.77 | $24.77 | 1,400 | — | — |
| 2014-02-20 | $24.46 | $24.46 | 200 | — | — |
| 2014-02-19 | $24.55 | $24.55 | 300 | — | — |
| 2014-02-18 | $24.86 | $24.86 | 2,000 | — | — |
| 2014-02-14 | $24.56 | $24.56 | 2,400 | — | — |
| 2014-02-13 | $23.97 | $23.97 | 300 | — | — |
| 2014-02-12 | $23.87 | $23.87 | 2,400 | — | — |
| 2014-02-11 | $24.08 | $24.08 | 1,200 | — | — |
| 2014-02-10 | $23.76 | $23.76 | 1,900 | — | — |
| 2014-02-07 | $23.48 | $23.48 | 1,000 | — | — |
| 2014-02-06 | $23.39 | $23.39 | 1,500 | — | — |
| 2014-02-05 | $23.88 | $23.88 | 5,300 | — | — |
| 2014-02-04 | $23.75 | $23.75 | 1,700 | — | — |
| 2014-02-03 | $23.95 | $23.95 | 3,500 | — | — |
| 2014-01-31 | $24.30 | $24.30 | 4,100 | — | — |
| 2014-01-30 | $24.37 | $24.37 | 25,600 | — | — |
| 2014-01-29 | $24.79 | $24.79 | 2,500 | — | — |
| 2014-01-28 | $23.31 | $23.31 | 1,600 | — | — |
| 2014-01-27 | $23.16 | $23.16 | 4,700 | — | — |
| 2014-01-24 | $23.55 | $23.55 | 200 | — | — |
| 2014-01-23 | $23.74 | $23.74 | 7,700 | — | — |
| 2014-01-22 | $23.45 | $23.45 | 500 | — | — |
| 2014-01-21 | $23.44 | $23.44 | 4,400 | — | — |
| 2014-01-17 | $23.65 | $23.65 | 1,800 | — | — |
| 2014-01-16 | $23.34 | $23.34 | 5,200 | — | — |
| 2014-01-15 | $23.53 | $23.53 | 8,700 | — | — |
| 2014-01-14 | $24.20 | $24.20 | 16,600 | — | — |
| 2014-01-13 | $23.82 | $23.82 | 21,500 | — | — |
| 2014-01-10 | $23.35 | $23.35 | 49,700 | — | — |
| 2014-01-09 | $21.82 | $21.82 | 500 | — | — |
| 2014-01-08 | $21.19 | $21.19 | 0 | — | — |
| 2014-01-07 | $21.19 | $21.19 | 200 | — | — |
| 2014-01-06 | $20.77 | $20.77 | 200 | — | — |
| 2014-01-03 | $21.19 | $21.19 | 0 | — | — |
| 2014-01-02 | $21.19 | $21.19 | 700 | — | — |