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
- 1998-05-21 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 | $28.21 | $28.21 | 1,061,700 | — | — |
| 2014-12-30 | $27.82 | $27.82 | 431,500 | — | — |
| 2014-12-29 | $28.64 | $28.64 | 583,800 | — | — |
| 2014-12-26 | $29.20 | $29.20 | 534,700 | — | — |
| 2014-12-24 | $28.99 | $28.99 | 630,300 | — | — |
| 2014-12-23 | $27.35 | $27.35 | 592,300 | — | — |
| 2014-12-22 | $27.43 | $27.43 | 686,100 | — | — |
| 2014-12-19 | $26.76 | $26.76 | 1,764,100 | — | — |
| 2014-12-18 | $27.29 | $27.29 | 1,097,400 | — | — |
| 2014-12-17 | $25.85 | $25.85 | 1,356,700 | — | — |
| 2014-12-16 | $25.34 | $25.34 | 886,500 | — | — |
| 2014-12-15 | $26.14 | $26.14 | 1,576,600 | — | — |
| 2014-12-12 | $26.92 | $26.92 | 534,800 | — | — |
| 2014-12-11 | $27.78 | $27.78 | 656,800 | — | — |
| 2014-12-10 | $28.02 | $28.02 | 1,179,900 | — | — |
| 2014-12-09 | $27.50 | $27.50 | 859,200 | — | — |
| 2014-12-08 | $27.32 | $27.32 | 1,410,400 | — | — |
| 2014-12-05 | $29.15 | $29.15 | 509,600 | — | — |
| 2014-12-04 | $29.01 | $29.01 | 471,300 | — | — |
| 2014-12-03 | $29.05 | $29.05 | 705,200 | — | — |
| 2014-12-02 | $30.00 | $30.00 | 1,098,300 | — | — |
| 2014-12-01 | $28.86 | $28.86 | 769,900 | — | — |
| 2014-11-28 | $29.80 | $29.80 | 614,300 | — | — |
| 2014-11-26 | $29.64 | $29.64 | 749,000 | — | — |
| 2014-11-25 | $29.45 | $29.45 | 1,478,800 | — | — |
| 2014-11-24 | $28.22 | $28.22 | 1,037,100 | — | — |
| 2014-11-21 | $26.76 | $26.76 | 637,100 | — | — |
| 2014-11-20 | $27.06 | $27.06 | 571,200 | — | — |
| 2014-11-19 | $26.42 | $26.42 | 589,700 | — | — |
| 2014-11-18 | $26.98 | $26.98 | 479,100 | — | — |
| 2014-11-17 | $26.91 | $26.91 | 593,100 | — | — |
| 2014-11-14 | $26.96 | $26.96 | 734,600 | — | — |
| 2014-11-13 | $27.22 | $27.22 | 986,600 | — | — |
| 2014-11-12 | $26.41 | $26.41 | 1,374,800 | — | — |
| 2014-11-11 | $27.56 | $27.56 | 983,400 | — | — |
| 2014-11-10 | $28.27 | $28.27 | 1,244,700 | — | — |
| 2014-11-07 | $26.63 | $26.63 | 590,200 | — | — |
| 2014-11-06 | $26.49 | $26.49 | 766,100 | — | — |
| 2014-11-05 | $25.92 | $25.92 | 1,438,800 | — | — |
| 2014-11-04 | $25.80 | $25.80 | 681,800 | — | — |
| 2014-11-03 | $25.48 | $25.48 | 838,900 | — | — |
| 2014-10-31 | $25.32 | $25.32 | 751,800 | — | — |
| 2014-10-30 | $24.79 | $24.79 | 1,543,000 | — | — |
| 2014-10-29 | $24.81 | $24.81 | 1,937,100 | — | — |
| 2014-10-28 | $23.73 | $23.73 | 4,424,400 | — | — |
| 2014-10-27 | $18.29 | $18.29 | 778,000 | — | — |
| 2014-10-24 | $19.27 | $19.27 | 456,400 | — | — |
| 2014-10-23 | $19.24 | $19.24 | 573,000 | — | — |
| 2014-10-22 | $18.73 | $18.73 | 489,400 | — | — |
| 2014-10-21 | $19.76 | $19.76 | 876,300 | — | — |
| 2014-10-20 | $18.23 | $18.23 | 343,700 | — | — |
| 2014-10-17 | $18.31 | $18.31 | 491,700 | — | — |
| 2014-10-16 | $18.22 | $18.22 | 515,300 | — | — |
| 2014-10-15 | $17.72 | $17.72 | 741,900 | — | — |
| 2014-10-14 | $18.35 | $18.35 | 606,600 | — | — |
| 2014-10-13 | $17.57 | $17.57 | 1,018,300 | — | — |
| 2014-10-10 | $18.02 | $18.02 | 601,000 | — | — |
| 2014-10-09 | $18.36 | $18.36 | 499,900 | — | — |
| 2014-10-08 | $19.00 | $19.00 | 922,400 | — | — |
| 2014-10-07 | $19.15 | $19.15 | 629,600 | — | — |
| 2014-10-06 | $19.48 | $19.48 | 1,170,400 | — | — |
| 2014-10-03 | $20.21 | $20.21 | 1,382,900 | — | — |
| 2014-10-02 | $18.75 | $18.75 | 498,000 | — | — |
| 2014-10-01 | $18.41 | $18.41 | 452,300 | — | — |
| 2014-09-30 | $18.78 | $18.78 | 528,000 | — | — |
| 2014-09-29 | $18.78 | $18.78 | 394,400 | — | — |
| 2014-09-26 | $18.90 | $18.90 | 361,200 | — | — |
| 2014-09-25 | $18.24 | $18.24 | 916,500 | — | — |
| 2014-09-24 | $19.18 | $19.18 | 392,000 | — | — |
| 2014-09-23 | $19.09 | $19.09 | 677,200 | — | — |
| 2014-09-22 | $19.54 | $19.54 | 1,099,800 | — | — |
| 2014-09-19 | $19.13 | $19.13 | 1,686,600 | — | — |
| 2014-09-18 | $18.26 | $18.26 | 695,400 | — | — |
| 2014-09-17 | $17.68 | $17.68 | 604,700 | — | — |
| 2014-09-16 | $17.24 | $17.24 | 505,600 | — | — |
| 2014-09-15 | $17.09 | $17.09 | 745,200 | — | — |
| 2014-09-12 | $17.49 | $17.49 | 418,400 | — | — |
| 2014-09-11 | $17.69 | $17.69 | 803,600 | — | — |
| 2014-09-10 | $17.54 | $17.54 | 993,500 | — | — |
| 2014-09-09 | $16.73 | $16.73 | 647,200 | — | — |
| 2014-09-08 | $17.11 | $17.11 | 1,138,800 | — | — |
| 2014-09-05 | $16.40 | $16.40 | 821,900 | — | — |
| 2014-09-04 | $15.62 | $15.62 | 633,500 | — | — |
| 2014-09-03 | $15.03 | $15.03 | 474,600 | — | — |
| 2014-09-02 | $15.27 | $15.27 | 780,300 | — | — |
| 2014-08-29 | $14.77 | $14.77 | 791,900 | — | — |
| 2014-08-28 | $14.11 | $14.11 | 337,200 | — | — |
| 2014-08-27 | $14.47 | $14.47 | 310,600 | — | — |
| 2014-08-26 | $14.32 | $14.32 | 324,400 | — | — |
| 2014-08-25 | $14.23 | $14.23 | 242,300 | — | — |
| 2014-08-22 | $14.26 | $14.26 | 252,100 | — | — |
| 2014-08-21 | $14.19 | $14.19 | 444,000 | — | — |
| 2014-08-20 | $14.42 | $14.42 | 388,800 | — | — |
| 2014-08-19 | $14.79 | $14.79 | 854,100 | — | — |
| 2014-08-18 | $14.50 | $14.50 | 346,300 | — | — |
| 2014-08-15 | $14.23 | $14.23 | 272,500 | — | — |
| 2014-08-14 | $14.34 | $14.34 | 192,800 | — | — |
| 2014-08-13 | $14.50 | $14.50 | 213,700 | — | — |
| 2014-08-12 | $14.43 | $14.43 | 305,000 | — | — |
| 2014-08-11 | $14.27 | $14.27 | 326,300 | — | — |
| 2014-08-08 | $14.42 | $14.42 | 524,800 | — | — |
| 2014-08-07 | $14.34 | $14.34 | 376,300 | — | — |
| 2014-08-06 | $14.24 | $14.24 | 450,200 | — | — |
| 2014-08-05 | $14.11 | $14.11 | 661,500 | — | — |
| 2014-08-04 | $14.23 | $14.23 | 993,800 | — | — |
| 2014-08-01 | $13.48 | $13.48 | 273,400 | — | — |
| 2014-07-31 | $13.57 | $13.57 | 481,500 | — | — |
| 2014-07-30 | $13.48 | $13.48 | 438,000 | — | — |
| 2014-07-29 | $13.73 | $13.73 | 609,000 | — | — |
| 2014-07-28 | $13.69 | $13.69 | 643,000 | — | — |
| 2014-07-25 | $13.09 | $13.09 | 509,700 | — | — |
| 2014-07-24 | $13.30 | $13.30 | 2,220,600 | — | — |
| 2014-07-23 | $11.60 | $11.60 | 261,600 | — | — |
| 2014-07-22 | $12.13 | $12.13 | 291,100 | — | — |
| 2014-07-21 | $11.70 | $11.70 | 188,700 | — | — |
| 2014-07-18 | $11.75 | $11.75 | 180,200 | — | — |
| 2014-07-17 | $11.48 | $11.48 | 167,500 | — | — |
| 2014-07-16 | $11.74 | $11.74 | 291,300 | — | — |
| 2014-07-15 | $11.40 | $11.40 | 267,200 | — | — |
| 2014-07-14 | $11.19 | $11.19 | 172,500 | — | — |
| 2014-07-11 | $10.94 | $10.94 | 146,300 | — | — |
| 2014-07-10 | $10.92 | $10.92 | 153,900 | — | — |
| 2014-07-09 | $10.91 | $10.91 | 191,800 | — | — |
| 2014-07-08 | $10.91 | $10.91 | 466,300 | — | — |
| 2014-07-07 | $11.14 | $11.14 | 318,700 | — | — |
| 2014-07-03 | $11.89 | $11.89 | 67,900 | — | — |
| 2014-07-02 | $11.97 | $11.97 | 116,200 | — | — |
| 2014-07-01 | $12.12 | $12.12 | 269,500 | — | — |
| 2014-06-30 | $11.60 | $11.60 | 191,000 | — | — |
| 2014-06-27 | $11.75 | $11.75 | 547,800 | — | — |
| 2014-06-26 | $11.76 | $11.76 | 220,100 | — | — |
| 2014-06-25 | $11.88 | $11.88 | 147,400 | — | — |
| 2014-06-24 | $11.60 | $11.60 | 219,300 | — | — |
| 2014-06-23 | $11.97 | $11.97 | 163,300 | — | — |
| 2014-06-20 | $12.13 | $12.13 | 285,000 | — | — |
| 2014-06-19 | $11.85 | $11.85 | 218,300 | — | — |
| 2014-06-18 | $11.97 | $11.97 | 477,600 | — | — |
| 2014-06-17 | $12.76 | $12.76 | 461,100 | — | — |
| 2014-06-16 | $12.16 | $12.16 | 320,600 | — | — |
| 2014-06-13 | $12.07 | $12.07 | 712,000 | — | — |
| 2014-06-12 | $11.00 | $11.00 | 92,600 | — | — |
| 2014-06-11 | $10.95 | $10.95 | 66,100 | — | — |
| 2014-06-10 | $11.05 | $11.05 | 86,300 | — | — |
| 2014-06-09 | $10.89 | $10.89 | 134,200 | — | — |
| 2014-06-06 | $11.16 | $11.16 | 118,200 | — | — |
| 2014-06-05 | $10.96 | $10.96 | 179,200 | — | — |
| 2014-06-04 | $10.66 | $10.66 | 105,600 | — | — |
| 2014-06-03 | $10.70 | $10.70 | 160,400 | — | — |
| 2014-06-02 | $10.93 | $10.93 | 161,600 | — | — |
| 2014-05-30 | $11.15 | $11.15 | 220,100 | — | — |
| 2014-05-29 | $11.31 | $11.31 | 66,700 | — | — |
| 2014-05-28 | $11.40 | $11.40 | 175,100 | — | — |
| 2014-05-27 | $11.50 | $11.50 | 213,200 | — | — |
| 2014-05-23 | $11.50 | $11.50 | 251,000 | — | — |
| 2014-05-22 | $10.78 | $10.78 | 172,500 | — | — |
| 2014-05-21 | $10.65 | $10.65 | 208,500 | — | — |
| 2014-05-20 | $10.49 | $10.49 | 265,000 | — | — |
| 2014-05-19 | $10.80 | $10.80 | 139,600 | — | — |
| 2014-05-16 | $10.79 | $10.79 | 208,600 | — | — |
| 2014-05-15 | $10.94 | $10.94 | 173,500 | — | — |
| 2014-05-14 | $10.92 | $10.92 | 190,700 | — | — |
| 2014-05-13 | $11.15 | $11.15 | 235,500 | — | — |
| 2014-05-12 | $11.31 | $11.31 | 463,400 | — | — |
| 2014-05-09 | $10.85 | $10.85 | 339,900 | — | — |
| 2014-05-08 | $11.05 | $11.05 | 216,600 | — | — |
| 2014-05-07 | $11.25 | $11.25 | 239,800 | — | — |
| 2014-05-06 | $11.33 | $11.33 | 370,600 | — | — |
| 2014-05-05 | $12.07 | $12.07 | 363,400 | — | — |
| 2014-05-02 | $11.57 | $11.57 | 322,600 | — | — |
| 2014-05-01 | $11.60 | $11.60 | 620,300 | — | — |
| 2014-04-30 | $11.41 | $11.41 | 655,100 | — | — |
| 2014-04-29 | $10.70 | $10.70 | 466,900 | — | — |
| 2014-04-28 | $10.90 | $10.90 | 1,192,100 | — | — |
| 2014-04-25 | $11.17 | $11.17 | 2,286,700 | — | — |
| 2014-04-24 | $9.39 | $9.39 | 1,001,600 | — | — |
| 2014-04-23 | $8.31 | $8.31 | 152,000 | — | — |
| 2014-04-22 | $8.06 | $8.06 | 110,600 | — | — |
| 2014-04-21 | $7.89 | $7.89 | 53,100 | — | — |
| 2014-04-17 | $7.97 | $7.97 | 91,000 | — | — |
| 2014-04-16 | $7.93 | $7.93 | 154,600 | — | — |
| 2014-04-15 | $7.74 | $7.74 | 86,300 | — | — |
| 2014-04-14 | $7.54 | $7.54 | 55,400 | — | — |
| 2014-04-11 | $7.50 | $7.50 | 56,300 | — | — |
| 2014-04-10 | $7.59 | $7.59 | 58,600 | — | — |
| 2014-04-09 | $7.97 | $7.97 | 43,200 | — | — |
| 2014-04-08 | $7.85 | $7.85 | 62,500 | — | — |
| 2014-04-07 | $7.61 | $7.61 | 153,100 | — | — |
| 2014-04-04 | $7.59 | $7.59 | 97,000 | — | — |
| 2014-04-03 | $7.74 | $7.74 | 75,200 | — | — |
| 2014-04-02 | $7.79 | $7.79 | 98,100 | — | — |
| 2014-04-01 | $7.83 | $7.83 | 92,400 | — | — |
| 2014-03-31 | $7.54 | $7.54 | 200,000 | — | — |
| 2014-03-28 | $7.82 | $7.82 | 49,800 | — | — |
| 2014-03-27 | $7.93 | $7.93 | 53,100 | — | — |
| 2014-03-26 | $7.84 | $7.84 | 93,500 | — | — |
| 2014-03-25 | $8.22 | $8.22 | 33,800 | — | — |
| 2014-03-24 | $8.29 | $8.29 | 83,500 | — | — |
| 2014-03-21 | $8.49 | $8.49 | 220,200 | — | — |
| 2014-03-20 | $8.03 | $8.03 | 38,200 | — | — |
| 2014-03-19 | $8.07 | $8.07 | 50,500 | — | — |
| 2014-03-18 | $8.12 | $8.12 | 41,000 | — | — |
| 2014-03-17 | $8.02 | $8.02 | 45,200 | — | — |
| 2014-03-14 | $7.96 | $7.96 | 38,600 | — | — |
| 2014-03-13 | $7.94 | $7.94 | 60,900 | — | — |
| 2014-03-12 | $8.19 | $8.19 | 36,800 | — | — |
| 2014-03-11 | $8.09 | $8.09 | 53,800 | — | — |
| 2014-03-10 | $8.22 | $8.22 | 34,900 | — | — |
| 2014-03-07 | $8.41 | $8.41 | 46,600 | — | — |
| 2014-03-06 | $8.33 | $8.33 | 53,500 | — | — |
| 2014-03-05 | $8.40 | $8.40 | 53,500 | — | — |
| 2014-03-04 | $8.36 | $8.36 | 202,700 | — | — |
| 2014-03-03 | $8.13 | $8.13 | 121,500 | — | — |
| 2014-02-28 | $7.98 | $7.98 | 130,800 | — | — |
| 2014-02-27 | $7.92 | $7.92 | 80,500 | — | — |
| 2014-02-26 | $8.04 | $8.04 | 134,600 | — | — |
| 2014-02-25 | $7.86 | $7.86 | 67,000 | — | — |
| 2014-02-24 | $7.99 | $7.99 | 122,700 | — | — |
| 2014-02-21 | $8.02 | $8.02 | 177,800 | — | — |
| 2014-02-20 | $8.07 | $8.07 | 185,200 | — | — |
| 2014-02-19 | $8.02 | $8.02 | 221,000 | — | — |
| 2014-02-18 | $8.41 | $8.41 | 952,200 | — | — |
| 2014-02-14 | $6.76 | $6.76 | 87,100 | — | — |
| 2014-02-13 | $6.75 | $6.75 | 79,900 | — | — |
| 2014-02-12 | $6.70 | $6.70 | 135,800 | — | — |
| 2014-02-11 | $6.63 | $6.63 | 104,300 | — | — |
| 2014-02-10 | $6.80 | $6.80 | 86,500 | — | — |
| 2014-02-07 | $6.93 | $6.93 | 99,600 | — | — |
| 2014-02-06 | $7.00 | $7.00 | 62,400 | — | — |
| 2014-02-05 | $7.00 | $7.00 | 55,400 | — | — |
| 2014-02-04 | $7.02 | $7.02 | 63,200 | — | — |
| 2014-02-03 | $7.09 | $7.09 | 89,900 | — | — |
| 2014-01-31 | $7.47 | $7.47 | 71,500 | — | — |
| 2014-01-30 | $7.62 | $7.62 | 77,800 | — | — |
| 2014-01-29 | $7.48 | $7.48 | 64,400 | — | — |
| 2014-01-28 | $7.66 | $7.66 | 110,400 | — | — |
| 2014-01-27 | $7.48 | $7.48 | 69,900 | — | — |
| 2014-01-24 | $7.68 | $7.68 | 83,700 | — | — |
| 2014-01-23 | $7.86 | $7.86 | 69,600 | — | — |
| 2014-01-22 | $7.85 | $7.85 | 90,500 | — | — |
| 2014-01-21 | $7.74 | $7.74 | 83,100 | — | — |
| 2014-01-17 | $7.56 | $7.56 | 34,300 | — | — |
| 2014-01-16 | $7.58 | $7.58 | 65,600 | — | — |
| 2014-01-15 | $7.58 | $7.58 | 41,200 | — | — |
| 2014-01-14 | $7.58 | $7.58 | 109,300 | — | — |
| 2014-01-13 | $7.46 | $7.46 | 64,300 | — | — |
| 2014-01-10 | $7.58 | $7.58 | 51,800 | — | — |
| 2014-01-09 | $7.65 | $7.65 | 59,900 | — | — |
| 2014-01-08 | $7.77 | $7.77 | 137,200 | — | — |
| 2014-01-07 | $7.78 | $7.78 | 80,300 | — | — |
| 2014-01-06 | $7.74 | $7.74 | 77,400 | — | — |
| 2014-01-03 | $7.67 | $7.67 | 116,700 | — | — |
| 2014-01-02 | $7.59 | $7.59 | 131,800 | — | — |