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
- 2004-03-29 to 2026-09-01
- 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 | $14.70 | $14.70 | 18,290 | — | — |
| 2014-12-30 | $15.50 | $15.50 | 92,590 | — | — |
| 2014-12-29 | $13.20 | $13.20 | 9,480 | — | — |
| 2014-12-26 | $13.30 | $13.30 | 8,700 | — | — |
| 2014-12-24 | $13.30 | $13.30 | 7,420 | — | — |
| 2014-12-23 | $13.60 | $13.60 | 5,570 | — | — |
| 2014-12-22 | $13.00 | $13.00 | 14,920 | — | — |
| 2014-12-19 | $12.60 | $12.60 | 4,220 | — | — |
| 2014-12-18 | $12.10 | $12.10 | 17,820 | — | — |
| 2014-12-17 | $12.00 | $12.00 | 15,530 | — | — |
| 2014-12-16 | $12.30 | $12.30 | 35,180 | — | — |
| 2014-12-15 | $12.20 | $12.20 | 21,480 | — | — |
| 2014-12-12 | $12.90 | $12.90 | 19,740 | — | — |
| 2014-12-11 | $13.10 | $13.10 | 5,970 | — | — |
| 2014-12-10 | $13.40 | $13.40 | 6,410 | — | — |
| 2014-12-09 | $13.30 | $13.30 | 14,870 | — | — |
| 2014-12-08 | $13.10 | $13.10 | 4,690 | — | — |
| 2014-12-05 | $12.90 | $12.90 | 9,060 | — | — |
| 2014-12-04 | $12.80 | $12.80 | 44,680 | — | — |
| 2014-12-03 | $14.00 | $14.00 | 24,680 | — | — |
| 2014-12-02 | $15.20 | $15.20 | 12,030 | — | — |
| 2014-12-01 | $15.40 | $15.40 | 5,670 | — | — |
| 2014-11-28 | $15.40 | $15.40 | 5,700 | — | — |
| 2014-11-26 | $16.20 | $16.20 | 5,250 | — | — |
| 2014-11-25 | $16.60 | $16.60 | 3,050 | — | — |
| 2014-11-24 | $16.70 | $16.70 | 9,330 | — | — |
| 2014-11-21 | $16.20 | $16.20 | 2,200 | — | — |
| 2014-11-20 | $16.40 | $16.40 | 900 | — | — |
| 2014-11-19 | $16.20 | $16.20 | 2,610 | — | — |
| 2014-11-18 | $16.00 | $16.00 | 1,710 | — | — |
| 2014-11-17 | $16.00 | $16.00 | 10,480 | — | — |
| 2014-11-14 | $16.50 | $16.50 | 2,900 | — | — |
| 2014-11-13 | $16.10 | $16.10 | 3,660 | — | — |
| 2014-11-12 | $16.30 | $16.30 | 4,480 | — | — |
| 2014-11-11 | $16.50 | $16.50 | 10,320 | — | — |
| 2014-11-10 | $17.30 | $17.30 | 3,410 | — | — |
| 2014-11-07 | $17.60 | $17.60 | 3,500 | — | — |
| 2014-11-06 | $17.30 | $17.30 | 6,320 | — | — |
| 2014-11-05 | $17.60 | $17.60 | 11,840 | — | — |
| 2014-11-04 | $19.00 | $19.00 | 21,050 | — | — |
| 2014-11-03 | $20.70 | $20.70 | 53,620 | — | — |
| 2014-10-31 | $21.30 | $21.30 | 4,410 | — | — |
| 2014-10-30 | $21.20 | $21.20 | 4,090 | — | — |
| 2014-10-29 | $21.30 | $21.30 | 2,410 | — | — |
| 2014-10-28 | $21.10 | $21.10 | 20,860 | — | — |
| 2014-10-27 | $20.90 | $20.90 | 29,700 | — | — |
| 2014-10-24 | $21.70 | $21.70 | 1,590 | — | — |
| 2014-10-23 | $21.70 | $21.70 | 5,650 | — | — |
| 2014-10-22 | $21.70 | $21.70 | 3,860 | — | — |
| 2014-10-21 | $21.90 | $21.90 | 3,850 | — | — |
| 2014-10-20 | $22.30 | $22.30 | 10,030 | — | — |
| 2014-10-17 | $21.70 | $21.70 | 15,440 | — | — |
| 2014-10-16 | $21.70 | $21.70 | 2,000 | — | — |
| 2014-10-15 | $21.60 | $21.60 | 6,150 | — | — |
| 2014-10-14 | $21.30 | $21.30 | 7,670 | — | — |
| 2014-10-13 | $21.50 | $21.50 | 2,650 | — | — |
| 2014-10-10 | $21.50 | $21.50 | 4,530 | — | — |
| 2014-10-09 | $21.70 | $21.70 | 3,910 | — | — |
| 2014-10-08 | $21.70 | $21.70 | 16,520 | — | — |
| 2014-10-07 | $21.20 | $21.20 | 3,230 | — | — |
| 2014-10-06 | $21.50 | $21.50 | 2,800 | — | — |
| 2014-10-03 | $21.40 | $21.40 | 8,270 | — | — |
| 2014-10-02 | $21.30 | $21.30 | 6,160 | — | — |
| 2014-10-01 | $20.90 | $20.90 | 7,910 | — | — |
| 2014-09-30 | $21.60 | $21.60 | 16,680 | — | — |
| 2014-09-29 | $21.60 | $21.60 | 6,410 | — | — |
| 2014-09-26 | $21.60 | $21.60 | 6,260 | — | — |
| 2014-09-25 | $21.20 | $21.20 | 23,980 | — | — |
| 2014-09-24 | $21.00 | $21.00 | 5,840 | — | — |
| 2014-09-23 | $21.00 | $21.00 | 41,900 | — | — |
| 2014-09-22 | $21.00 | $21.00 | 5,690 | — | — |
| 2014-09-19 | $21.20 | $21.20 | 3,840 | — | — |
| 2014-09-18 | $21.40 | $21.40 | 3,600 | — | — |
| 2014-09-17 | $21.60 | $21.60 | 3,620 | — | — |
| 2014-09-16 | $21.40 | $21.40 | 5,970 | — | — |
| 2014-09-15 | $21.40 | $21.40 | 16,930 | — | — |
| 2014-09-12 | $21.10 | $21.10 | 88,740 | — | — |
| 2014-09-11 | $21.20 | $21.20 | 17,310 | — | — |
| 2014-09-10 | $20.60 | $20.60 | 13,810 | — | — |
| 2014-09-09 | $21.10 | $21.10 | 8,890 | — | — |
| 2014-09-08 | $21.00 | $21.00 | 18,400 | — | — |
| 2014-09-05 | $20.50 | $20.50 | 13,590 | — | — |
| 2014-09-04 | $20.40 | $20.40 | 13,420 | — | — |
| 2014-09-03 | $20.10 | $20.10 | 6,060 | — | — |
| 2014-09-02 | $20.80 | $20.80 | 14,430 | — | — |
| 2014-08-29 | $19.00 | $19.00 | 6,610 | — | — |
| 2014-08-28 | $19.30 | $19.30 | 3,110 | — | — |
| 2014-08-27 | $19.60 | $19.60 | 1,750 | — | — |
| 2014-08-26 | $19.80 | $19.80 | 3,430 | — | — |
| 2014-08-25 | $19.70 | $19.70 | 4,980 | — | — |
| 2014-08-22 | $19.90 | $19.90 | 10,550 | — | — |
| 2014-08-21 | $20.10 | $20.10 | 3,600 | — | — |
| 2014-08-20 | $19.90 | $19.90 | 4,910 | — | — |
| 2014-08-19 | $20.50 | $20.50 | 3,550 | — | — |
| 2014-08-18 | $20.20 | $20.20 | 7,830 | — | — |
| 2014-08-15 | $19.40 | $19.40 | 6,060 | — | — |
| 2014-08-14 | $20.00 | $20.00 | 6,460 | — | — |
| 2014-08-13 | $20.30 | $20.30 | 11,950 | — | — |
| 2014-08-12 | $20.40 | $20.40 | 1,990 | — | — |
| 2014-08-11 | $21.20 | $21.20 | 6,860 | — | — |
| 2014-08-08 | $20.60 | $20.60 | 2,760 | — | — |
| 2014-08-07 | $20.30 | $20.30 | 24,020 | — | — |
| 2014-08-06 | $20.70 | $20.70 | 4,590 | — | — |
| 2014-08-05 | $20.90 | $20.90 | 8,120 | — | — |
| 2014-08-04 | $21.30 | $21.30 | 47,440 | — | — |
| 2014-08-01 | $21.90 | $21.90 | 4,570 | — | — |
| 2014-07-31 | $21.80 | $21.80 | 7,250 | — | — |
| 2014-07-30 | $21.80 | $21.80 | 3,830 | — | — |
| 2014-07-29 | $21.70 | $21.70 | 4,000 | — | — |
| 2014-07-28 | $21.80 | $21.80 | 11,000 | — | — |
| 2014-07-25 | $21.90 | $21.90 | 5,130 | — | — |
| 2014-07-24 | $22.10 | $22.10 | 2,030 | — | — |
| 2014-07-23 | $22.10 | $22.10 | 4,070 | — | — |
| 2014-07-22 | $22.20 | $22.20 | 24,620 | — | — |
| 2014-07-21 | $22.10 | $22.10 | 3,700 | — | — |
| 2014-07-18 | $22.00 | $22.00 | 2,990 | — | — |
| 2014-07-17 | $21.80 | $21.80 | 5,180 | — | — |
| 2014-07-16 | $22.00 | $22.00 | 7,110 | — | — |
| 2014-07-15 | $21.80 | $21.80 | 2,800 | — | — |
| 2014-07-14 | $21.60 | $21.60 | 5,900 | — | — |
| 2014-07-11 | $21.60 | $21.60 | 4,480 | — | — |
| 2014-07-10 | $21.40 | $21.40 | 8,240 | — | — |
| 2014-07-09 | $21.60 | $21.60 | 4,280 | — | — |
| 2014-07-08 | $21.50 | $21.50 | 8,860 | — | — |
| 2014-07-07 | $21.80 | $21.80 | 12,360 | — | — |
| 2014-07-03 | $22.50 | $22.50 | 5,390 | — | — |
| 2014-07-02 | $22.50 | $22.50 | 3,670 | — | — |
| 2014-07-01 | $22.30 | $22.30 | 8,710 | — | — |
| 2014-06-30 | $22.50 | $22.50 | 3,460 | — | — |
| 2014-06-27 | $22.50 | $22.50 | 4,630 | — | — |
| 2014-06-26 | $22.20 | $22.20 | 7,250 | — | — |
| 2014-06-25 | $22.50 | $22.50 | 4,310 | — | — |
| 2014-06-24 | $22.30 | $22.30 | 14,590 | — | — |
| 2014-06-23 | $22.40 | $22.40 | 5,580 | — | — |
| 2014-06-20 | $22.50 | $22.50 | 5,890 | — | — |
| 2014-06-19 | $22.70 | $22.70 | 8,040 | — | — |
| 2014-06-18 | $23.10 | $23.10 | 4,860 | — | — |
| 2014-06-17 | $22.80 | $22.80 | 4,670 | — | — |
| 2014-06-16 | $22.70 | $22.70 | 3,990 | — | — |
| 2014-06-13 | $22.90 | $22.90 | 5,860 | — | — |
| 2014-06-12 | $22.80 | $22.80 | 42,870 | — | — |
| 2014-06-11 | $22.60 | $22.60 | 15,970 | — | — |
| 2014-06-10 | $22.70 | $22.70 | 16,480 | — | — |
| 2014-06-09 | $22.30 | $22.30 | 7,930 | — | — |
| 2014-06-06 | $22.50 | $22.50 | 14,920 | — | — |
| 2014-06-05 | $22.50 | $22.50 | 8,680 | — | — |
| 2014-06-04 | $22.40 | $22.40 | 20,610 | — | — |
| 2014-06-03 | $22.80 | $22.80 | 8,570 | — | — |
| 2014-06-02 | $22.70 | $22.70 | 6,470 | — | — |
| 2014-05-30 | $22.70 | $22.70 | 4,160 | — | — |
| 2014-05-29 | $22.60 | $22.60 | 8,270 | — | — |
| 2014-05-28 | $22.90 | $22.90 | 7,560 | — | — |
| 2014-05-27 | $22.60 | $22.60 | 11,910 | — | — |
| 2014-05-23 | $22.80 | $22.80 | 17,250 | — | — |
| 2014-05-22 | $23.10 | $23.10 | 9,320 | — | — |
| 2014-05-21 | $23.00 | $23.00 | 10,500 | — | — |
| 2014-05-20 | $22.80 | $22.80 | 8,730 | — | — |
| 2014-05-19 | $22.80 | $22.80 | 12,200 | — | — |
| 2014-05-16 | $23.30 | $23.30 | 11,540 | — | — |
| 2014-05-15 | $22.50 | $22.50 | 24,230 | — | — |
| 2014-05-14 | $22.60 | $22.60 | 31,880 | — | — |
| 2014-05-13 | $23.10 | $23.10 | 127,390 | — | — |
| 2014-05-12 | $20.50 | $20.50 | 13,790 | — | — |
| 2014-05-09 | $19.80 | $19.80 | 46,400 | — | — |
| 2014-05-08 | $20.40 | $20.40 | 16,680 | — | — |
| 2014-05-07 | $19.60 | $19.60 | 14,540 | — | — |
| 2014-05-06 | $20.20 | $20.20 | 7,070 | — | — |
| 2014-05-05 | $20.70 | $20.70 | 3,740 | — | — |
| 2014-05-02 | $20.20 | $20.20 | 5,060 | — | — |
| 2014-05-01 | $20.20 | $20.20 | 8,950 | — | — |
| 2014-04-30 | $20.40 | $20.40 | 8,330 | — | — |
| 2014-04-29 | $20.70 | $20.70 | 12,800 | — | — |
| 2014-04-28 | $20.30 | $20.30 | 38,510 | — | — |
| 2014-04-25 | $21.10 | $21.10 | 8,630 | — | — |
| 2014-04-24 | $21.50 | $21.50 | 9,020 | — | — |
| 2014-04-23 | $21.40 | $21.40 | 8,310 | — | — |
| 2014-04-22 | $21.40 | $21.40 | 13,230 | — | — |
| 2014-04-21 | $21.50 | $21.50 | 13,110 | — | — |
| 2014-04-17 | $22.30 | $22.30 | 28,720 | — | — |
| 2014-04-16 | $20.90 | $20.90 | 9,060 | — | — |
| 2014-04-15 | $20.80 | $20.80 | 63,420 | — | — |
| 2014-04-14 | $21.00 | $21.00 | 15,920 | — | — |
| 2014-04-11 | $21.10 | $21.10 | 12,980 | — | — |
| 2014-04-10 | $21.60 | $21.60 | 22,370 | — | — |
| 2014-04-09 | $23.00 | $23.00 | 22,410 | — | — |
| 2014-04-08 | $21.40 | $21.40 | 24,680 | — | — |
| 2014-04-07 | $21.20 | $21.20 | 53,710 | — | — |
| 2014-04-04 | $21.90 | $21.90 | 51,570 | — | — |
| 2014-04-03 | $22.40 | $22.40 | 36,230 | — | — |
| 2014-04-02 | $22.20 | $22.20 | 33,090 | — | — |
| 2014-04-01 | $22.40 | $22.40 | 46,260 | — | — |
| 2014-03-31 | $22.20 | $22.20 | 19,250 | — | — |
| 2014-03-28 | $21.20 | $21.20 | 33,270 | — | — |
| 2014-03-27 | $20.70 | $20.70 | 38,030 | — | — |
| 2014-03-26 | $21.30 | $21.30 | 43,760 | — | — |
| 2014-03-25 | $23.00 | $23.00 | 33,520 | — | — |
| 2014-03-24 | $23.60 | $23.60 | 80,000 | — | — |
| 2014-03-21 | $25.50 | $25.50 | 29,630 | — | — |
| 2014-03-20 | $26.30 | $26.30 | 27,590 | — | — |
| 2014-03-19 | $26.60 | $26.60 | 118,850 | — | — |
| 2014-03-18 | $27.60 | $27.60 | 74,290 | — | — |
| 2014-03-17 | $26.40 | $26.40 | 23,520 | — | — |
| 2014-03-14 | $26.20 | $26.20 | 21,650 | — | — |
| 2014-03-13 | $26.20 | $26.20 | 36,680 | — | — |
| 2014-03-12 | $27.40 | $27.40 | 27,150 | — | — |
| 2014-03-11 | $26.80 | $26.80 | 70,440 | — | — |
| 2014-03-10 | $26.40 | $26.40 | 62,600 | — | — |
| 2014-03-07 | $28.80 | $28.80 | 49,140 | — | — |
| 2014-03-06 | $28.70 | $28.70 | 247,060 | — | — |
| 2014-03-05 | $33.70 | $33.70 | 437,340 | — | — |
| 2014-03-04 | $25.10 | $25.10 | 26,760 | — | — |
| 2014-03-03 | $25.60 | $25.60 | 27,290 | — | — |
| 2014-02-28 | $24.30 | $24.30 | 52,790 | — | — |
| 2014-02-27 | $25.10 | $25.10 | 123,110 | — | — |
| 2014-02-26 | $23.50 | $23.50 | 69,310 | — | — |
| 2014-02-25 | $22.60 | $22.60 | 30,270 | — | — |
| 2014-02-24 | $22.60 | $22.60 | 60,830 | — | — |
| 2014-02-21 | $21.60 | $21.60 | 34,340 | — | — |
| 2014-02-20 | $22.10 | $22.10 | 16,030 | — | — |
| 2014-02-19 | $21.10 | $21.10 | 8,840 | — | — |
| 2014-02-18 | $21.30 | $21.30 | 9,130 | — | — |
| 2014-02-14 | $21.60 | $21.60 | 20,010 | — | — |
| 2014-02-13 | $22.20 | $22.20 | 72,930 | — | — |
| 2014-02-12 | $21.80 | $21.80 | 68,300 | — | — |
| 2014-02-11 | $19.40 | $19.40 | 11,170 | — | — |
| 2014-02-10 | $19.90 | $19.90 | 13,980 | — | — |
| 2014-02-07 | $19.10 | $19.10 | 9,460 | — | — |
| 2014-02-06 | $19.30 | $19.30 | 26,300 | — | — |
| 2014-02-05 | $18.40 | $18.40 | 15,470 | — | — |
| 2014-02-04 | $18.50 | $18.50 | 14,250 | — | — |
| 2014-02-03 | $18.30 | $18.30 | 38,120 | — | — |
| 2014-01-31 | $19.80 | $19.80 | 18,270 | — | — |
| 2014-01-30 | $20.40 | $20.40 | 21,700 | — | — |
| 2014-01-29 | $21.40 | $21.40 | 23,340 | — | — |
| 2014-01-28 | $21.00 | $21.00 | 16,850 | — | — |
| 2014-01-27 | $19.80 | $19.80 | 37,330 | — | — |
| 2014-01-24 | $21.70 | $21.70 | 39,130 | — | — |
| 2014-01-23 | $23.10 | $23.10 | 26,600 | — | — |
| 2014-01-22 | $23.40 | $23.40 | 28,420 | — | — |
| 2014-01-21 | $23.30 | $23.30 | 78,430 | — | — |
| 2014-01-17 | $24.00 | $24.00 | 269,690 | — | — |
| 2014-01-16 | $20.20 | $20.20 | 73,290 | — | — |
| 2014-01-15 | $19.80 | $19.80 | 93,980 | — | — |
| 2014-01-14 | $18.60 | $18.60 | 82,150 | — | — |
| 2014-01-13 | $17.50 | $17.50 | 30,300 | — | — |
| 2014-01-10 | $18.40 | $18.40 | 58,970 | — | — |
| 2014-01-09 | $19.00 | $19.00 | 76,900 | — | — |
| 2014-01-08 | $19.30 | $19.30 | 259,140 | — | — |
| 2014-01-07 | $24.30 | $24.30 | 399,940 | — | — |
| 2014-01-06 | $25.60 | $25.60 | 715,220 | — | — |
| 2014-01-03 | $18.40 | $18.40 | 190,530 | — | — |
| 2014-01-02 | $12.70 | $12.70 | 3,710 | — | — |