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
- 1999-02-16 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 | $26.65 | $30.96 | 7,700 | — | — |
| 2014-12-30 | $26.64 | $30.95 | 27,400 | — | — |
| 2014-12-29 | $27.96 | $32.48 | 26,100 | — | — |
| 2014-12-26 | $28.67 | $33.30 | 9,000 | — | — |
| 2014-12-24 | $28.96 | $33.64 | 5,300 | — | — |
| 2014-12-23 | $28.96 | $33.64 | 15,400 | — | — |
| 2014-12-22 | $29.05 | $33.74 | 29,100 | — | — |
| 2014-12-19 | $28.87 | $33.54 | 8,800 | — | — |
| 2014-12-18 | $28.19 | $32.75 | 10,900 | — | — |
| 2014-12-17 | $28.93 | $33.61 | 14,000 | — | — |
| 2014-12-16 | $29.26 | $33.99 | 11,000 | — | — |
| 2014-12-15 | $29.40 | $34.15 | 29,300 | — | — |
| 2014-12-12 | $28.10 | $32.64 | 18,200 | — | — |
| 2014-12-11 | $29.11 | $33.81 | 14,700 | — | — |
| 2014-12-10 | $27.66 | $32.13 | 44,500 | — | — |
| 2014-12-09 | $29.84 | $34.66 | 13,400 | — | — |
| 2014-12-08 | $30.65 | $35.60 | 97,800 | — | — |
| 2014-12-05 | $27.17 | $31.56 | 20,200 | — | — |
| 2014-12-04 | $26.88 | $31.22 | 30,800 | — | — |
| 2014-12-03 | $27.40 | $31.83 | 28,300 | — | — |
| 2014-12-02 | $27.26 | $31.67 | 16,800 | — | — |
| 2014-12-01 | $27.03 | $31.40 | 75,400 | — | — |
| 2014-11-28 | $25.25 | $29.33 | 15,500 | — | — |
| 2014-11-26 | $25.07 | $29.12 | 42,100 | — | — |
| 2014-11-25 | $23.89 | $27.75 | 17,300 | — | — |
| 2014-11-24 | $23.37 | $27.15 | 50,000 | — | — |
| 2014-11-21 | $21.73 | $25.24 | 17,300 | — | — |
| 2014-11-20 | $21.78 | $25.30 | 13,700 | — | — |
| 2014-11-19 | $21.94 | $25.49 | 9,700 | — | — |
| 2014-11-18 | $21.67 | $25.17 | 20,400 | — | — |
| 2014-11-17 | $22.51 | $26.15 | 28,600 | — | — |
| 2014-11-14 | $20.31 | $23.59 | 30,400 | — | — |
| 2014-11-13 | $21.74 | $25.25 | 69,000 | — | — |
| 2014-11-12 | $22.79 | $26.47 | 62,400 | — | — |
| 2014-11-11 | $20.94 | $24.32 | 30,500 | — | — |
| 2014-11-10 | $19.77 | $22.97 | 52,300 | — | — |
| 2014-11-07 | $21.66 | $25.16 | 32,000 | — | — |
| 2014-11-06 | $22.23 | $25.82 | 89,200 | — | — |
| 2014-11-05 | $23.00 | $26.72 | 189,300 | — | — |
| 2014-11-04 | $23.06 | $26.79 | 209,100 | — | — |
| 2014-11-03 | $14.05 | $16.32 | 2,100 | — | — |
| 2014-10-31 | $14.40 | $16.73 | 1,400 | — | — |
| 2014-10-30 | $14.19 | $16.48 | 0 | — | — |
| 2014-10-29 | $14.19 | $16.48 | 3,800 | — | — |
| 2014-10-28 | $14.33 | $16.65 | 2,000 | — | — |
| 2014-10-27 | $14.02 | $16.29 | 400 | — | — |
| 2014-10-24 | $14.16 | $16.45 | 8,400 | — | — |
| 2014-10-23 | $14.60 | $16.96 | 2,500 | — | — |
| 2014-10-22 | $14.23 | $16.53 | 800 | — | — |
| 2014-10-21 | $14.58 | $16.94 | 800 | — | — |
| 2014-10-20 | $14.77 | $17.16 | 2,800 | — | — |
| 2014-10-17 | $14.41 | $16.74 | 7,100 | — | — |
| 2014-10-16 | $14.95 | $17.37 | 2,100 | — | — |
| 2014-10-15 | $12.66 | $14.71 | 16,900 | — | — |
| 2014-10-14 | $13.96 | $16.22 | 3,900 | — | — |
| 2014-10-13 | $14.64 | $17.01 | 6,200 | — | — |
| 2014-10-10 | $15.31 | $17.78 | 3,400 | — | — |
| 2014-10-09 | $15.25 | $17.71 | 3,900 | — | — |
| 2014-10-08 | $15.22 | $17.68 | 3,500 | — | — |
| 2014-10-07 | $14.85 | $17.25 | 4,300 | — | — |
| 2014-10-06 | $14.60 | $16.96 | 1,400 | — | — |
| 2014-10-03 | $14.50 | $16.84 | 5,000 | — | — |
| 2014-10-02 | $14.11 | $16.39 | 3,800 | — | — |
| 2014-10-01 | $14.73 | $17.11 | 14,600 | — | — |
| 2014-09-30 | $15.59 | $18.11 | 6,600 | — | — |
| 2014-09-29 | $15.91 | $18.48 | 18,700 | — | — |
| 2014-09-26 | $17.32 | $20.12 | 8,400 | — | — |
| 2014-09-25 | $17.20 | $19.98 | 3,600 | — | — |
| 2014-09-24 | $17.19 | $19.97 | 9,000 | — | — |
| 2014-09-23 | $16.64 | $19.33 | 10,600 | — | — |
| 2014-09-22 | $16.72 | $19.42 | 9,300 | — | — |
| 2014-09-19 | $16.49 | $19.16 | 13,500 | — | — |
| 2014-09-18 | $15.61 | $18.13 | 2,900 | — | — |
| 2014-09-17 | $15.54 | $18.05 | 3,500 | — | — |
| 2014-09-16 | $15.42 | $17.91 | 5,300 | — | — |
| 2014-09-15 | $15.41 | $17.90 | 13,700 | — | — |
| 2014-09-12 | $15.41 | $17.90 | 13,200 | — | — |
| 2014-09-11 | $14.99 | $17.41 | 12,200 | — | — |
| 2014-09-10 | $14.70 | $17.08 | 9,200 | — | — |
| 2014-09-09 | $14.50 | $16.84 | 10,800 | — | — |
| 2014-09-08 | $14.00 | $16.26 | 13,300 | — | — |
| 2014-09-05 | $13.52 | $15.71 | 8,600 | — | — |
| 2014-09-04 | $13.32 | $15.47 | 12,800 | — | — |
| 2014-09-03 | $13.12 | $15.24 | 2,100 | — | — |
| 2014-09-02 | $13.12 | $15.24 | 3,900 | — | — |
| 2014-08-29 | $12.97 | $15.07 | 300 | — | — |
| 2014-08-28 | $13.03 | $15.14 | 4,200 | — | — |
| 2014-08-27 | $13.11 | $15.23 | 6,200 | — | — |
| 2014-08-26 | $12.88 | $14.96 | 24,600 | — | — |
| 2014-08-25 | $12.56 | $14.59 | 16,400 | — | — |
| 2014-08-22 | $12.50 | $14.52 | 6,000 | — | — |
| 2014-08-21 | $12.47 | $14.49 | 3,100 | — | — |
| 2014-08-20 | $12.41 | $14.42 | 6,000 | — | — |
| 2014-08-19 | $12.42 | $14.43 | 4,100 | — | — |
| 2014-08-18 | $12.49 | $14.51 | 11,700 | — | — |
| 2014-08-15 | $12.44 | $14.45 | 11,500 | — | — |
| 2014-08-14 | $12.36 | $14.36 | 18,600 | — | — |
| 2014-08-13 | $12.12 | $14.08 | 0 | — | — |
| 2014-08-12 | $12.12 | $14.08 | 700 | — | — |
| 2014-08-11 | $12.49 | $14.51 | 5,000 | — | — |
| 2014-08-08 | $12.21 | $14.18 | 800 | — | — |
| 2014-08-07 | $12.24 | $14.22 | 6,900 | — | — |
| 2014-08-06 | $11.81 | $13.72 | 1,000 | — | — |
| 2014-08-05 | $12.05 | $14.00 | 11,700 | — | — |
| 2014-08-04 | $12.50 | $14.52 | 9,600 | — | — |
| 2014-08-01 | $12.25 | $14.23 | 1,700 | — | — |
| 2014-07-31 | $12.33 | $14.32 | 4,300 | — | — |
| 2014-07-30 | $12.33 | $14.32 | 2,000 | — | — |
| 2014-07-29 | $11.81 | $13.72 | 4,000 | — | — |
| 2014-07-28 | $12.16 | $14.13 | 4,000 | — | — |
| 2014-07-25 | $12.01 | $13.95 | 7,000 | — | — |
| 2014-07-24 | $11.77 | $13.67 | 2,300 | — | — |
| 2014-07-23 | $12.10 | $14.06 | 15,100 | — | — |
| 2014-07-22 | $12.09 | $14.04 | 6,500 | — | — |
| 2014-07-21 | $11.82 | $13.73 | 9,100 | — | — |
| 2014-07-18 | $12.22 | $14.19 | 13,700 | — | — |
| 2014-07-17 | $12.36 | $14.36 | 31,300 | — | — |
| 2014-07-16 | $12.37 | $14.37 | 22,100 | — | — |
| 2014-07-15 | $12.35 | $14.35 | 7,100 | — | — |
| 2014-07-14 | $12.06 | $14.01 | 5,400 | — | — |
| 2014-07-11 | $12.35 | $14.35 | 7,800 | — | — |
| 2014-07-10 | $12.01 | $13.95 | 2,300 | — | — |
| 2014-07-09 | $12.02 | $13.96 | 2,000 | — | — |
| 2014-07-08 | $12.25 | $14.23 | 2,000 | — | — |
| 2014-07-07 | $12.26 | $14.24 | 5,100 | — | — |
| 2014-07-03 | $12.49 | $14.51 | 7,200 | — | — |
| 2014-07-02 | $12.00 | $13.94 | 23,500 | — | — |
| 2014-07-01 | $12.15 | $14.11 | 9,300 | — | — |
| 2014-06-30 | $12.14 | $14.10 | 3,200 | — | — |
| 2014-06-27 | $12.60 | $14.64 | 3,800 | — | — |
| 2014-06-26 | $12.97 | $15.07 | 1,100 | — | — |
| 2014-06-25 | $12.99 | $15.09 | 700 | — | — |
| 2014-06-24 | $12.88 | $14.96 | 7,800 | — | — |
| 2014-06-23 | $13.00 | $15.10 | 10,200 | — | — |
| 2014-06-20 | $12.95 | $15.04 | 15,800 | — | — |
| 2014-06-19 | $13.02 | $15.12 | 1,800 | — | — |
| 2014-06-18 | $13.12 | $15.24 | 2,700 | — | — |
| 2014-06-17 | $13.10 | $15.22 | 1,000 | — | — |
| 2014-06-16 | $13.07 | $15.18 | 1,800 | — | — |
| 2014-06-13 | $13.23 | $15.37 | 1,800 | — | — |
| 2014-06-12 | $13.28 | $15.43 | 5,000 | — | — |
| 2014-06-11 | $13.00 | $15.10 | 2,100 | — | — |
| 2014-06-10 | $13.18 | $15.31 | 4,600 | — | — |
| 2014-06-09 | $13.21 | $15.34 | 1,700 | — | — |
| 2014-06-06 | $13.01 | $15.11 | 6,700 | — | — |
| 2014-06-05 | $13.06 | $15.17 | 30,400 | — | — |
| 2014-06-04 | $13.01 | $15.11 | 35,100 | — | — |
| 2014-06-03 | $13.61 | $15.81 | 4,400 | — | — |
| 2014-06-02 | $13.20 | $15.33 | 7,300 | — | — |
| 2014-05-30 | $14.50 | $16.84 | 3,100 | — | — |
| 2014-05-29 | $14.65 | $17.02 | 3,500 | — | — |
| 2014-05-28 | $14.68 | $17.05 | 3,500 | — | — |
| 2014-05-27 | $14.70 | $17.08 | 3,000 | — | — |
| 2014-05-23 | $14.71 | $17.09 | 1,300 | — | — |
| 2014-05-22 | $14.70 | $17.08 | 500 | — | — |
| 2014-05-21 | $14.69 | $17.06 | 1,200 | — | — |
| 2014-05-20 | $14.63 | $16.99 | 6,000 | — | — |
| 2014-05-19 | $15.10 | $17.54 | 0 | — | — |
| 2014-05-16 | $15.10 | $17.54 | 1,500 | — | — |
| 2014-05-15 | $15.20 | $17.66 | 2,000 | — | — |
| 2014-05-14 | $15.36 | $17.84 | 3,000 | — | — |
| 2014-05-13 | $14.76 | $17.15 | 1,100 | — | — |
| 2014-05-12 | $14.80 | $17.19 | 2,200 | — | — |
| 2014-05-09 | $14.63 | $16.99 | 4,800 | — | — |
| 2014-05-08 | $14.59 | $16.95 | 1,800 | — | — |
| 2014-05-07 | $14.71 | $17.09 | 10,300 | — | — |
| 2014-05-06 | $14.70 | $17.08 | 7,900 | — | — |
| 2014-05-05 | $15.02 | $17.45 | 4,500 | — | — |
| 2014-05-02 | $15.05 | $17.48 | 7,900 | — | — |
| 2014-05-01 | $14.66 | $17.03 | 13,600 | — | — |
| 2014-04-30 | $16.27 | $18.90 | 13,000 | — | — |
| 2014-04-29 | $17.11 | $19.88 | 400 | — | — |
| 2014-04-28 | $17.10 | $19.86 | 900 | — | — |
| 2014-04-25 | $17.04 | $19.79 | 2,400 | — | — |
| 2014-04-24 | $17.50 | $20.33 | 2,800 | — | — |
| 2014-04-23 | $17.50 | $20.33 | 0 | — | — |
| 2014-04-22 | $17.50 | $20.33 | 1,100 | — | — |
| 2014-04-21 | $17.46 | $20.28 | 1,500 | — | — |
| 2014-04-17 | $17.47 | $20.29 | 0 | — | — |
| 2014-04-16 | $17.47 | $20.29 | 2,300 | — | — |
| 2014-04-15 | $17.50 | $20.33 | 4,900 | — | — |
| 2014-04-14 | $17.67 | $20.53 | 3,600 | — | — |
| 2014-04-11 | $17.56 | $20.40 | 3,600 | — | — |
| 2014-04-10 | $18.00 | $20.91 | 3,100 | — | — |
| 2014-04-09 | $18.49 | $21.48 | 2,600 | — | — |
| 2014-04-08 | $17.57 | $20.41 | 700 | — | — |
| 2014-04-07 | $17.38 | $20.19 | 12,300 | — | — |
| 2014-04-04 | $18.11 | $21.04 | 5,500 | — | — |
| 2014-04-03 | $18.00 | $20.91 | 19,100 | — | — |
| 2014-04-02 | $17.99 | $20.90 | 6,900 | — | — |
| 2014-04-01 | $17.80 | $20.68 | 3,200 | — | — |
| 2014-03-31 | $17.31 | $20.11 | 8,400 | — | — |
| 2014-03-28 | $17.26 | $20.05 | 1,200 | — | — |
| 2014-03-27 | $17.35 | $20.15 | 2,000 | — | — |
| 2014-03-26 | $17.70 | $20.56 | 3,700 | — | — |
| 2014-03-25 | $17.82 | $20.70 | 11,000 | — | — |
| 2014-03-24 | $17.45 | $20.27 | 9,700 | — | — |
| 2014-03-21 | $18.00 | $20.91 | 4,800 | — | — |
| 2014-03-20 | $17.93 | $20.83 | 3,900 | — | — |
| 2014-03-19 | $17.94 | $20.84 | 4,100 | — | — |
| 2014-03-18 | $17.59 | $20.43 | 5,000 | — | — |
| 2014-03-17 | $17.39 | $20.20 | 2,700 | — | — |
| 2014-03-14 | $17.53 | $20.36 | 8,600 | — | — |
| 2014-03-13 | $18.38 | $21.35 | 21,100 | — | — |
| 2014-03-12 | $19.54 | $22.70 | 56,400 | — | — |
| 2014-03-11 | $16.31 | $18.95 | 4,800 | — | — |
| 2014-03-10 | $16.00 | $18.59 | 4,700 | — | — |
| 2014-03-07 | $16.00 | $18.59 | 3,000 | — | — |
| 2014-03-06 | $15.80 | $18.35 | 8,900 | — | — |
| 2014-03-05 | $16.80 | $19.52 | 4,400 | — | — |
| 2014-03-04 | $16.75 | $19.46 | 2,700 | — | — |
| 2014-03-03 | $16.84 | $19.56 | 4,400 | — | — |
| 2014-02-28 | $17.09 | $19.85 | 4,200 | — | — |
| 2014-02-27 | $17.79 | $20.67 | 3,200 | — | — |
| 2014-02-26 | $17.60 | $20.44 | 13,700 | — | — |
| 2014-02-25 | $19.65 | $22.83 | 9,100 | — | — |
| 2014-02-24 | $19.96 | $23.19 | 5,200 | — | — |
| 2014-02-21 | $19.80 | $23.00 | 3,800 | — | — |
| 2014-02-20 | $19.60 | $22.77 | 20,900 | — | — |
| 2014-02-19 | $18.98 | $22.05 | 3,800 | — | — |
| 2014-02-18 | $18.88 | $21.93 | 19,400 | — | — |
| 2014-02-14 | $18.51 | $21.50 | 33,300 | — | — |
| 2014-02-13 | $16.00 | $18.59 | 8,300 | — | — |
| 2014-02-12 | $14.48 | $16.82 | 8,300 | — | — |
| 2014-02-11 | $13.62 | $15.82 | 8,200 | — | — |
| 2014-02-10 | $12.64 | $14.68 | 21,200 | — | — |
| 2014-02-07 | $12.89 | $14.97 | 3,800 | — | — |
| 2014-02-06 | $12.96 | $15.05 | 15,300 | — | — |
| 2014-02-05 | $13.00 | $15.10 | 7,100 | — | — |
| 2014-02-04 | $13.22 | $15.36 | 7,600 | — | — |
| 2014-02-03 | $13.53 | $15.72 | 34,300 | — | — |
| 2014-01-31 | $15.32 | $17.80 | 2,400 | — | — |
| 2014-01-30 | $15.13 | $17.58 | 3,500 | — | — |
| 2014-01-29 | $15.75 | $18.30 | 4,100 | — | — |
| 2014-01-28 | $16.05 | $18.64 | 3,200 | — | — |
| 2014-01-27 | $15.96 | $18.54 | 5,700 | — | — |
| 2014-01-24 | $15.75 | $18.30 | 5,300 | — | — |
| 2014-01-23 | $16.49 | $19.16 | 3,900 | — | — |
| 2014-01-22 | $15.90 | $18.47 | 5,300 | — | — |
| 2014-01-21 | $16.48 | $19.14 | 6,900 | — | — |
| 2014-01-17 | $16.48 | $19.14 | 12,900 | — | — |
| 2014-01-16 | $17.00 | $19.75 | 7,600 | — | — |
| 2014-01-15 | $17.10 | $19.86 | 4,400 | — | — |
| 2014-01-14 | $17.17 | $19.94 | 2,400 | — | — |
| 2014-01-13 | $17.45 | $20.27 | 1,900 | — | — |
| 2014-01-10 | $17.24 | $20.03 | 5,700 | — | — |
| 2014-01-09 | $16.87 | $19.60 | 5,100 | — | — |
| 2014-01-08 | $17.70 | $20.56 | 5,300 | — | — |
| 2014-01-07 | $17.08 | $19.84 | 6,300 | — | — |
| 2014-01-06 | $17.50 | $20.33 | 4,800 | — | — |
| 2014-01-03 | $17.00 | $19.75 | 13,400 | — | — |
| 2014-01-02 | $17.01 | $19.76 | 5,600 | — | — |