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
- 2008-01-09 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 | $18.85 | $20.03 | 0 | — | — |
| 2014-12-30 | $18.85 | $20.03 | 100 | — | — |
| 2014-12-29 | $18.85 | $20.03 | 400 | — | — |
| 2014-12-26 | $18.06 | $19.19 | 300 | — | — |
| 2014-12-24 | $18.20 | $19.34 | 100 | — | — |
| 2014-12-23 | $18.20 | $19.34 | 0 | — | — |
| 2014-12-22 | $18.20 | $19.34 | 6,400 | — | — |
| 2014-12-19 | $18.93 | $20.11 | 26,700 | — | — |
| 2014-12-18 | $18.17 | $19.30 | 7,400 | — | — |
| 2014-12-17 | $17.89 | $19.01 | 16,000 | — | — |
| 2014-12-16 | $18.10 | $19.23 | 9,200 | — | — |
| 2014-12-15 | $17.95 | $19.07 | 2,500 | — | — |
| 2014-12-12 | $18.22 | $19.36 | 100 | — | — |
| 2014-12-11 | $18.30 | $19.44 | 100 | — | — |
| 2014-12-10 | $18.30 | $19.44 | 0 | — | — |
| 2014-12-09 | $18.30 | $19.44 | 1,100 | — | — |
| 2014-12-08 | $18.30 | $19.44 | 1,800 | — | — |
| 2014-12-05 | $18.40 | $19.55 | 5,500 | — | — |
| 2014-12-04 | $18.75 | $19.92 | 300 | — | — |
| 2014-12-03 | $18.40 | $19.55 | 600 | — | — |
| 2014-12-02 | $18.26 | $19.40 | 0 | — | — |
| 2014-12-01 | $18.26 | $19.40 | 300 | — | — |
| 2014-11-28 | $18.88 | $20.06 | 300 | — | — |
| 2014-11-26 | $18.20 | $19.34 | 5,200 | — | — |
| 2014-11-25 | $18.55 | $19.71 | 0 | — | — |
| 2014-11-24 | $18.55 | $19.71 | 1,100 | — | — |
| 2014-11-21 | $18.75 | $19.92 | 0 | — | — |
| 2014-11-20 | $18.75 | $19.92 | 200 | — | — |
| 2014-11-19 | $18.70 | $19.87 | 4,000 | — | — |
| 2014-11-18 | $18.32 | $19.46 | 7,800 | — | — |
| 2014-11-17 | $17.99 | $19.11 | 6,100 | — | — |
| 2014-11-14 | $17.90 | $19.02 | 3,200 | — | — |
| 2014-11-13 | $17.86 | $18.98 | 0 | — | — |
| 2014-11-12 | $17.86 | $18.98 | 0 | — | — |
| 2014-11-11 | $17.86 | $18.98 | 400 | — | — |
| 2014-11-10 | $17.85 | $18.96 | 0 | — | — |
| 2014-11-07 | $17.85 | $18.96 | 0 | — | — |
| 2014-11-06 | $17.85 | $18.91 | 0 | — | — |
| 2014-11-05 | $17.85 | $18.91 | 0 | — | — |
| 2014-11-04 | $17.85 | $18.91 | 0 | — | — |
| 2014-11-03 | $17.85 | $18.91 | 0 | — | — |
| 2014-10-31 | $17.85 | $18.91 | 1,000 | — | — |
| 2014-10-30 | $17.95 | $19.02 | 0 | — | — |
| 2014-10-29 | $17.95 | $19.02 | 4,300 | — | — |
| 2014-10-28 | $17.51 | $18.55 | 3,100 | — | — |
| 2014-10-27 | $17.80 | $18.86 | 1,300 | — | — |
| 2014-10-24 | $17.77 | $18.83 | 400 | — | — |
| 2014-10-23 | $17.48 | $18.52 | 600 | — | — |
| 2014-10-22 | $17.70 | $18.75 | 3,900 | — | — |
| 2014-10-21 | $17.50 | $18.54 | 0 | — | — |
| 2014-10-20 | $17.50 | $18.54 | 7,800 | — | — |
| 2014-10-17 | $17.61 | $18.66 | 400 | — | — |
| 2014-10-16 | $17.55 | $18.59 | 4,100 | — | — |
| 2014-10-15 | $17.50 | $18.54 | 1,700 | — | — |
| 2014-10-14 | $17.60 | $18.65 | 300 | — | — |
| 2014-10-13 | $17.70 | $18.75 | 3,000 | — | — |
| 2014-10-10 | $17.83 | $18.89 | 1,500 | — | — |
| 2014-10-09 | $17.88 | $18.94 | 1,300 | — | — |
| 2014-10-08 | $17.93 | $19.00 | 1,100 | — | — |
| 2014-10-07 | $17.60 | $18.65 | 500 | — | — |
| 2014-10-06 | $17.70 | $18.75 | 1,000 | — | — |
| 2014-10-03 | $18.02 | $19.09 | 0 | — | — |
| 2014-10-02 | $18.02 | $19.09 | 1,600 | — | — |
| 2014-10-01 | $17.97 | $19.04 | 1,400 | — | — |
| 2014-09-30 | $17.81 | $18.87 | 700 | — | — |
| 2014-09-29 | $17.62 | $18.67 | 600 | — | — |
| 2014-09-26 | $17.75 | $18.81 | 1,200 | — | — |
| 2014-09-25 | $17.90 | $18.96 | 0 | — | — |
| 2014-09-24 | $17.90 | $18.96 | 0 | — | — |
| 2014-09-23 | $17.90 | $18.96 | 600 | — | — |
| 2014-09-22 | $18.00 | $19.07 | 0 | — | — |
| 2014-09-19 | $18.00 | $19.07 | 1,900 | — | — |
| 2014-09-18 | $17.97 | $19.04 | 500 | — | — |
| 2014-09-17 | $17.77 | $18.83 | 200 | — | — |
| 2014-09-16 | $17.85 | $18.91 | 2,100 | — | — |
| 2014-09-15 | $17.58 | $18.63 | 200 | — | — |
| 2014-09-12 | $18.75 | $19.87 | 0 | — | — |
| 2014-09-11 | $18.75 | $19.87 | 300 | — | — |
| 2014-09-10 | $18.01 | $19.08 | 2,100 | — | — |
| 2014-09-09 | $17.52 | $18.56 | 2,100 | — | — |
| 2014-09-08 | $17.97 | $19.04 | 200 | — | — |
| 2014-09-05 | $17.95 | $19.02 | 0 | — | — |
| 2014-09-04 | $17.95 | $19.02 | 0 | — | — |
| 2014-09-03 | $17.95 | $19.02 | 0 | — | — |
| 2014-09-02 | $17.95 | $19.02 | 900 | — | — |
| 2014-08-29 | $18.73 | $19.84 | 200 | — | — |
| 2014-08-28 | $18.55 | $19.65 | 1,600 | — | — |
| 2014-08-27 | $18.74 | $19.85 | 600 | — | — |
| 2014-08-26 | $18.72 | $19.83 | 100 | — | — |
| 2014-08-25 | $18.50 | $19.60 | 700 | — | — |
| 2014-08-22 | $18.46 | $19.56 | 200 | — | — |
| 2014-08-21 | $18.00 | $19.07 | 1,000 | — | — |
| 2014-08-20 | $18.00 | $19.07 | 3,200 | — | — |
| 2014-08-19 | $17.98 | $19.05 | 100 | — | — |
| 2014-08-18 | $18.00 | $19.07 | 6,900 | — | — |
| 2014-08-15 | $18.04 | $19.11 | 100 | — | — |
| 2014-08-14 | $17.85 | $18.91 | 4,700 | — | — |
| 2014-08-13 | $18.74 | $19.85 | 100 | — | — |
| 2014-08-12 | $17.77 | $18.83 | 300 | — | — |
| 2014-08-11 | $18.00 | $19.07 | 900 | — | — |
| 2014-08-08 | $18.54 | $19.59 | 100 | — | — |
| 2014-08-07 | $18.74 | $19.80 | 100 | — | — |
| 2014-08-06 | $18.50 | $19.55 | 700 | — | — |
| 2014-08-05 | $18.74 | $19.80 | 100 | — | — |
| 2014-08-04 | $18.72 | $19.78 | 900 | — | — |
| 2014-08-01 | $18.54 | $19.59 | 1,600 | — | — |
| 2014-07-31 | $18.01 | $19.03 | 800 | — | — |
| 2014-07-30 | $18.24 | $19.27 | 1,300 | — | — |
| 2014-07-29 | $17.55 | $18.54 | 7,000 | — | — |
| 2014-07-28 | $17.41 | $18.40 | 0 | — | — |
| 2014-07-25 | $17.41 | $18.40 | 100 | — | — |
| 2014-07-24 | $17.50 | $18.49 | 0 | — | — |
| 2014-07-23 | $17.50 | $18.49 | 0 | — | — |
| 2014-07-22 | $17.50 | $18.49 | 2,200 | — | — |
| 2014-07-21 | $17.09 | $18.06 | 200 | — | — |
| 2014-07-18 | $17.26 | $18.24 | 4,400 | — | — |
| 2014-07-17 | $17.25 | $18.23 | 7,500 | — | — |
| 2014-07-16 | $17.31 | $18.29 | 2,300 | — | — |
| 2014-07-15 | $17.36 | $18.34 | 0 | — | — |
| 2014-07-14 | $17.36 | $18.34 | 1,000 | — | — |
| 2014-07-11 | $17.50 | $18.49 | 100 | — | — |
| 2014-07-10 | $17.30 | $18.28 | 1,400 | — | — |
| 2014-07-09 | $17.30 | $18.28 | 0 | — | — |
| 2014-07-08 | $17.30 | $18.28 | 700 | — | — |
| 2014-07-07 | $17.50 | $18.49 | 900 | — | — |
| 2014-07-03 | $17.40 | $18.39 | 0 | — | — |
| 2014-07-02 | $17.40 | $18.39 | 1,700 | — | — |
| 2014-07-01 | $17.49 | $18.48 | 0 | — | — |
| 2014-06-30 | $17.49 | $18.48 | 2,400 | — | — |
| 2014-06-27 | $17.51 | $18.50 | 0 | — | — |
| 2014-06-26 | $17.51 | $18.50 | 700 | — | — |
| 2014-06-25 | $17.50 | $18.49 | 0 | — | — |
| 2014-06-24 | $17.50 | $18.49 | 200 | — | — |
| 2014-06-23 | $17.49 | $18.48 | 0 | — | — |
| 2014-06-20 | $17.49 | $18.48 | 800 | — | — |
| 2014-06-19 | $17.50 | $18.49 | 0 | — | — |
| 2014-06-18 | $17.50 | $18.49 | 0 | — | — |
| 2014-06-17 | $17.50 | $18.49 | 700 | — | — |
| 2014-06-16 | $17.40 | $18.39 | 0 | — | — |
| 2014-06-13 | $17.40 | $18.39 | 100 | — | — |
| 2014-06-12 | $17.31 | $18.29 | 400 | — | — |
| 2014-06-11 | $17.35 | $18.33 | 1,800 | — | — |
| 2014-06-10 | $17.25 | $18.23 | 0 | — | — |
| 2014-06-09 | $17.25 | $18.23 | 1,300 | — | — |
| 2014-06-06 | $17.26 | $18.24 | 800 | — | — |
| 2014-06-05 | $17.35 | $18.33 | 1,900 | — | — |
| 2014-06-04 | $17.33 | $18.31 | 1,500 | — | — |
| 2014-06-03 | $17.50 | $18.49 | 3,700 | — | — |
| 2014-06-02 | $17.50 | $18.49 | 1,500 | — | — |
| 2014-05-30 | $17.44 | $18.43 | 4,600 | — | — |
| 2014-05-29 | $17.00 | $17.96 | 3,400 | — | — |
| 2014-05-28 | $17.00 | $17.96 | 1,100 | — | — |
| 2014-05-27 | $17.00 | $17.96 | 1,300 | — | — |
| 2014-05-23 | $17.04 | $18.00 | 2,500 | — | — |
| 2014-05-22 | $17.00 | $17.96 | 1,500 | — | — |
| 2014-05-21 | $17.15 | $18.12 | 2,700 | — | — |
| 2014-05-20 | $16.93 | $17.89 | 800 | — | — |
| 2014-05-19 | $16.96 | $17.92 | 0 | — | — |
| 2014-05-16 | $16.96 | $17.92 | 0 | — | — |
| 2014-05-15 | $16.96 | $17.92 | 1,500 | — | — |
| 2014-05-14 | $17.14 | $18.11 | 5,800 | — | — |
| 2014-05-13 | $17.30 | $18.28 | 13,700 | — | — |
| 2014-05-12 | $17.22 | $18.19 | 0 | — | — |
| 2014-05-09 | $17.22 | $18.19 | 0 | — | — |
| 2014-05-08 | $17.22 | $18.14 | 200 | — | — |
| 2014-05-07 | $17.18 | $18.10 | 1,200 | — | — |
| 2014-05-06 | $16.91 | $17.82 | 400 | — | — |
| 2014-05-05 | $16.71 | $17.60 | 5,700 | — | — |
| 2014-05-02 | $17.12 | $18.04 | 1,100 | — | — |
| 2014-05-01 | $16.92 | $17.83 | 400 | — | — |
| 2014-04-30 | $17.21 | $18.13 | 700 | — | — |
| 2014-04-29 | $16.77 | $17.67 | 3,800 | — | — |
| 2014-04-28 | $17.28 | $18.21 | 100 | — | — |
| 2014-04-25 | $17.33 | $18.26 | 0 | — | — |
| 2014-04-24 | $17.33 | $18.26 | 0 | — | — |
| 2014-04-23 | $17.33 | $18.26 | 1,200 | — | — |
| 2014-04-22 | $17.21 | $18.13 | 200 | — | — |
| 2014-04-21 | $17.30 | $18.23 | 2,300 | — | — |
| 2014-04-17 | $17.25 | $18.17 | 200 | — | — |
| 2014-04-16 | $17.39 | $18.32 | 2,400 | — | — |
| 2014-04-15 | $17.40 | $18.33 | 100 | — | — |
| 2014-04-14 | $17.30 | $18.23 | 700 | — | — |
| 2014-04-11 | $17.30 | $18.23 | 100 | — | — |
| 2014-04-10 | $17.25 | $18.17 | 1,000 | — | — |
| 2014-04-09 | $17.25 | $18.17 | 0 | — | — |
| 2014-04-08 | $17.25 | $18.17 | 600 | — | — |
| 2014-04-07 | $17.25 | $18.17 | 700 | — | — |
| 2014-04-04 | $17.40 | $18.33 | 1,500 | — | — |
| 2014-04-03 | $17.25 | $18.17 | 0 | — | — |
| 2014-04-02 | $17.25 | $18.17 | 800 | — | — |
| 2014-04-01 | $17.15 | $18.07 | 1,400 | — | — |
| 2014-03-31 | $17.30 | $18.23 | 7,000 | — | — |
| 2014-03-28 | $17.45 | $18.38 | 4,700 | — | — |
| 2014-03-27 | $17.40 | $18.33 | 0 | — | — |
| 2014-03-26 | $17.40 | $18.33 | 900 | — | — |
| 2014-03-25 | $17.35 | $18.28 | 2,800 | — | — |
| 2014-03-24 | $17.40 | $18.33 | 0 | — | — |
| 2014-03-21 | $17.40 | $18.33 | 400 | — | — |
| 2014-03-20 | $17.45 | $18.38 | 9,200 | — | — |
| 2014-03-19 | $17.25 | $18.17 | 4,400 | — | — |
| 2014-03-18 | $17.15 | $18.07 | 2,200 | — | — |
| 2014-03-17 | $17.10 | $18.02 | 2,200 | — | — |
| 2014-03-14 | $17.12 | $18.04 | 900 | — | — |
| 2014-03-13 | $17.18 | $18.10 | 0 | — | — |
| 2014-03-12 | $17.18 | $18.10 | 600 | — | — |
| 2014-03-11 | $17.23 | $18.15 | 20,200 | — | — |
| 2014-03-10 | $17.21 | $18.13 | 700 | — | — |
| 2014-03-07 | $17.21 | $18.13 | 9,000 | — | — |
| 2014-03-06 | $17.25 | $18.17 | 1,600 | — | — |
| 2014-03-05 | $17.14 | $18.06 | 6,600 | — | — |
| 2014-03-04 | $17.21 | $18.13 | 5,600 | — | — |
| 2014-03-03 | $17.23 | $18.15 | 2,100 | — | — |
| 2014-02-28 | $17.15 | $18.07 | 200 | — | — |
| 2014-02-27 | $17.15 | $18.07 | 3,800 | — | — |
| 2014-02-26 | $17.18 | $18.10 | 2,200 | — | — |
| 2014-02-25 | $17.17 | $18.09 | 4,600 | — | — |
| 2014-02-24 | $17.18 | $18.10 | 1,600 | — | — |
| 2014-02-21 | $17.15 | $18.07 | 7,900 | — | — |
| 2014-02-20 | $17.21 | $18.13 | 1,100 | — | — |
| 2014-02-19 | $17.15 | $18.07 | 1,900 | — | — |
| 2014-02-18 | $17.21 | $18.13 | 11,300 | — | — |
| 2014-02-14 | $17.00 | $17.91 | 20,200 | — | — |
| 2014-02-13 | $17.00 | $17.91 | 0 | — | — |
| 2014-02-12 | $17.00 | $17.91 | 0 | — | — |
| 2014-02-11 | $17.00 | $17.91 | 6,600 | — | — |
| 2014-02-10 | $16.87 | $17.72 | 800 | — | — |
| 2014-02-07 | $16.85 | $17.70 | 16,500 | — | — |
| 2014-02-06 | $17.00 | $17.86 | 1,400 | — | — |
| 2014-02-05 | $16.75 | $17.59 | 0 | — | — |
| 2014-02-04 | $16.75 | $17.59 | 2,200 | — | — |
| 2014-02-03 | $17.11 | $17.97 | 3,500 | — | — |
| 2014-01-31 | $16.85 | $17.70 | 4,600 | — | — |
| 2014-01-30 | $16.95 | $17.80 | 4,100 | — | — |
| 2014-01-29 | $16.80 | $17.65 | 1,600 | — | — |
| 2014-01-28 | $16.87 | $17.72 | 0 | — | — |
| 2014-01-27 | $16.87 | $17.72 | 100 | — | — |
| 2014-01-24 | $16.82 | $17.67 | 8,400 | — | — |
| 2014-01-23 | $16.80 | $17.65 | 2,400 | — | — |
| 2014-01-22 | $16.90 | $17.75 | 4,000 | — | — |
| 2014-01-21 | $16.86 | $17.71 | 1,000 | — | — |
| 2014-01-17 | $16.85 | $17.70 | 9,600 | — | — |
| 2014-01-16 | $16.87 | $17.72 | 2,100 | — | — |
| 2014-01-15 | $16.90 | $17.75 | 3,300 | — | — |
| 2014-01-14 | $16.86 | $17.71 | 0 | — | — |
| 2014-01-13 | $16.86 | $17.71 | 4,900 | — | — |
| 2014-01-10 | $16.85 | $17.70 | 0 | — | — |
| 2014-01-09 | $16.85 | $17.70 | 28,400 | — | — |
| 2014-01-08 | $16.86 | $17.71 | 900 | — | — |
| 2014-01-07 | $16.85 | $17.70 | 20,200 | — | — |
| 2014-01-06 | $16.86 | $17.71 | 7,400 | — | — |
| 2014-01-03 | $16.90 | $17.75 | 4,800 | — | — |
| 2014-01-02 | $16.90 | $17.75 | 400 | — | — |