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
- 1999-06-14 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 | $17.75 | $17.75 | 388 | — | — |
| 2014-12-30 | $17.75 | $17.75 | 716 | — | — |
| 2014-12-29 | $18.75 | $18.75 | 636 | — | — |
| 2014-12-26 | $17.25 | $17.25 | 728 | — | — |
| 2014-12-24 | $18.75 | $18.75 | 684 | — | — |
| 2014-12-23 | $18.50 | $18.50 | 1,040 | — | — |
| 2014-12-22 | $19.75 | $19.75 | 496 | — | — |
| 2014-12-19 | $17.50 | $17.50 | 16 | — | — |
| 2014-12-18 | $18.25 | $18.25 | 0 | — | — |
| 2014-12-17 | $18.25 | $18.25 | 84 | — | — |
| 2014-12-16 | $16.75 | $16.75 | 788 | — | — |
| 2014-12-15 | $18.75 | $18.75 | 124 | — | — |
| 2014-12-12 | $20.00 | $20.00 | 332 | — | — |
| 2014-12-11 | $20.50 | $20.50 | 36 | — | — |
| 2014-12-10 | $20.50 | $20.50 | 8 | — | — |
| 2014-12-09 | $23.25 | $23.25 | 248 | — | — |
| 2014-12-08 | $20.50 | $20.50 | 100 | — | — |
| 2014-12-05 | $22.50 | $22.50 | 0 | — | — |
| 2014-12-04 | $22.50 | $22.50 | 56 | — | — |
| 2014-12-03 | $21.25 | $21.25 | 508 | — | — |
| 2014-12-02 | $21.75 | $21.75 | 444 | — | — |
| 2014-12-01 | $22.25 | $22.25 | 4 | — | — |
| 2014-11-28 | $22.25 | $22.25 | 20 | — | — |
| 2014-11-26 | $22.25 | $22.25 | 296 | — | — |
| 2014-11-25 | $23.25 | $23.25 | 404 | — | — |
| 2014-11-24 | $21.75 | $21.75 | 160 | — | — |
| 2014-11-21 | $22.50 | $22.50 | 48 | — | — |
| 2014-11-20 | $22.50 | $22.50 | 20 | — | — |
| 2014-11-19 | $23.00 | $23.00 | 184 | — | — |
| 2014-11-18 | $23.00 | $23.00 | 228 | — | — |
| 2014-11-17 | $21.25 | $21.25 | 16 | — | — |
| 2014-11-14 | $23.75 | $23.75 | 796 | — | — |
| 2014-11-13 | $23.00 | $23.00 | 0 | — | — |
| 2014-11-12 | $23.00 | $23.00 | 64 | — | — |
| 2014-11-11 | $22.75 | $22.75 | 80 | — | — |
| 2014-11-10 | $21.25 | $21.25 | 0 | — | — |
| 2014-11-07 | $21.25 | $21.25 | 260 | — | — |
| 2014-11-06 | $21.50 | $21.50 | 48 | — | — |
| 2014-11-05 | $22.50 | $22.50 | 616 | — | — |
| 2014-11-04 | $21.75 | $21.75 | 616 | — | — |
| 2014-11-03 | $25.00 | $25.00 | 408 | — | — |
| 2014-10-31 | $23.75 | $23.75 | 188 | — | — |
| 2014-10-30 | $22.25 | $22.25 | 28 | — | — |
| 2014-10-29 | $24.75 | $24.75 | 0 | — | — |
| 2014-10-28 | $24.75 | $24.75 | 36 | — | — |
| 2014-10-27 | $21.50 | $21.50 | 176 | — | — |
| 2014-10-24 | $23.00 | $23.00 | 248 | — | — |
| 2014-10-23 | $23.00 | $23.00 | 220 | — | — |
| 2014-10-22 | $23.00 | $23.00 | 28 | — | — |
| 2014-10-21 | $21.50 | $21.50 | 364 | — | — |
| 2014-10-20 | $25.25 | $25.25 | 8 | — | — |
| 2014-10-17 | $25.25 | $25.25 | 360 | — | — |
| 2014-10-16 | $25.00 | $25.00 | 120 | — | — |
| 2014-10-15 | $20.25 | $20.25 | 540 | — | — |
| 2014-10-14 | $26.50 | $26.50 | 100 | — | — |
| 2014-10-13 | $25.75 | $25.75 | 232 | — | — |
| 2014-10-10 | $26.75 | $26.75 | 172 | — | — |
| 2014-10-09 | $27.25 | $27.25 | 608 | — | — |
| 2014-10-08 | $25.75 | $25.75 | 200 | — | — |
| 2014-10-07 | $28.00 | $28.00 | 0 | — | — |
| 2014-10-06 | $28.00 | $28.00 | 200 | — | — |
| 2014-10-03 | $28.00 | $28.00 | 12 | — | — |
| 2014-10-02 | $27.00 | $27.00 | 256 | — | — |
| 2014-10-01 | $29.50 | $29.50 | 204 | — | — |
| 2014-09-30 | $28.00 | $28.00 | 36 | — | — |
| 2014-09-29 | $28.25 | $28.25 | 24 | — | — |
| 2014-09-26 | $29.75 | $29.75 | 52 | — | — |
| 2014-09-25 | $28.00 | $28.00 | 60 | — | — |
| 2014-09-24 | $28.00 | $28.00 | 72 | — | — |
| 2014-09-23 | $27.25 | $27.25 | 260 | — | — |
| 2014-09-22 | $27.75 | $27.75 | 192 | — | — |
| 2014-09-19 | $28.75 | $28.75 | 232 | — | — |
| 2014-09-18 | $29.75 | $29.75 | 24 | — | — |
| 2014-09-17 | $28.00 | $28.00 | 16 | — | — |
| 2014-09-16 | $29.00 | $29.00 | 32 | — | — |
| 2014-09-15 | $27.50 | $27.50 | 700 | — | — |
| 2014-09-12 | $28.00 | $28.00 | 108 | — | — |
| 2014-09-11 | $28.00 | $28.00 | 52 | — | — |
| 2014-09-10 | $27.00 | $27.00 | 104 | — | — |
| 2014-09-09 | $30.00 | $30.00 | 180 | — | — |
| 2014-09-08 | $26.75 | $26.75 | 56 | — | — |
| 2014-09-05 | $27.75 | $27.75 | 220 | — | — |
| 2014-09-04 | $28.75 | $28.75 | 204 | — | — |
| 2014-09-03 | $29.50 | $29.50 | 192 | — | — |
| 2014-09-02 | $29.50 | $29.50 | 212 | — | — |
| 2014-08-29 | $29.50 | $29.50 | 0 | — | — |
| 2014-08-28 | $29.50 | $29.50 | 128 | — | — |
| 2014-08-27 | $28.75 | $28.75 | 316 | — | — |
| 2014-08-26 | $29.25 | $29.25 | 4 | — | — |
| 2014-08-25 | $28.75 | $28.75 | 316 | — | — |
| 2014-08-22 | $29.75 | $29.75 | 24 | — | — |
| 2014-08-21 | $29.75 | $29.75 | 444 | — | — |
| 2014-08-20 | $29.75 | $29.75 | 112 | — | — |
| 2014-08-19 | $26.25 | $26.25 | 8 | — | — |
| 2014-08-18 | $25.00 | $25.00 | 136 | — | — |
| 2014-08-15 | $27.00 | $27.00 | 244 | — | — |
| 2014-08-14 | $28.00 | $28.00 | 272 | — | — |
| 2014-08-13 | $26.50 | $26.50 | 160 | — | — |
| 2014-08-12 | $24.50 | $24.50 | 308 | — | — |
| 2014-08-11 | $25.25 | $25.25 | 108 | — | — |
| 2014-08-08 | $25.00 | $25.00 | 188 | — | — |
| 2014-08-07 | $27.50 | $27.50 | 140 | — | — |
| 2014-08-06 | $27.25 | $27.25 | 260 | — | — |
| 2014-08-05 | $28.25 | $28.25 | 116 | — | — |
| 2014-08-04 | $28.25 | $28.25 | 784 | — | — |
| 2014-08-01 | $28.50 | $28.50 | 120 | — | — |
| 2014-07-31 | $27.25 | $27.25 | 192 | — | — |
| 2014-07-30 | $27.25 | $27.25 | 152 | — | — |
| 2014-07-29 | $30.00 | $30.00 | 16 | — | — |
| 2014-07-28 | $30.00 | $30.00 | 208 | — | — |
| 2014-07-25 | $29.50 | $29.50 | 0 | — | — |
| 2014-07-24 | $29.50 | $29.50 | 184 | — | — |
| 2014-07-23 | $28.75 | $28.75 | 180 | — | — |
| 2014-07-22 | $30.00 | $30.00 | 24 | — | — |
| 2014-07-21 | $30.00 | $30.00 | 0 | — | — |
| 2014-07-18 | $30.00 | $30.00 | 220 | — | — |
| 2014-07-17 | $26.75 | $26.75 | 712 | — | — |
| 2014-07-16 | $30.25 | $30.25 | 0 | — | — |
| 2014-07-15 | $30.25 | $30.25 | 0 | — | — |
| 2014-07-14 | $30.25 | $30.25 | 48 | — | — |
| 2014-07-11 | $29.75 | $29.75 | 128 | — | — |
| 2014-07-10 | $30.00 | $30.00 | 188 | — | — |
| 2014-07-09 | $31.00 | $31.00 | 304 | — | — |
| 2014-07-08 | $31.00 | $31.00 | 0 | — | — |
| 2014-07-07 | $31.00 | $31.00 | 200 | — | — |
| 2014-07-03 | $31.00 | $31.00 | 8 | — | — |
| 2014-07-02 | $33.25 | $33.25 | 336 | — | — |
| 2014-07-01 | $33.50 | $33.50 | 220 | — | — |
| 2014-06-30 | $32.00 | $32.00 | 48 | — | — |
| 2014-06-27 | $33.75 | $33.75 | 168 | — | — |
| 2014-06-26 | $30.75 | $30.75 | 92 | — | — |
| 2014-06-25 | $32.00 | $32.00 | 92 | — | — |
| 2014-06-24 | $33.25 | $33.25 | 296 | — | — |
| 2014-06-23 | $33.25 | $33.25 | 360 | — | — |
| 2014-06-20 | $33.25 | $33.25 | 684 | — | — |
| 2014-06-19 | $33.00 | $33.00 | 316 | — | — |
| 2014-06-18 | $31.25 | $31.25 | 112 | — | — |
| 2014-06-17 | $33.75 | $33.75 | 636 | — | — |
| 2014-06-16 | $33.75 | $33.75 | 0 | — | — |
| 2014-06-13 | $33.75 | $33.75 | 212 | — | — |
| 2014-06-12 | $30.50 | $30.50 | 388 | — | — |
| 2014-06-11 | $30.50 | $30.50 | 332 | — | — |
| 2014-06-10 | $32.25 | $32.25 | 124 | — | — |
| 2014-06-09 | $32.25 | $32.25 | 84 | — | — |
| 2014-06-06 | $33.75 | $33.75 | 300 | — | — |
| 2014-06-05 | $32.25 | $32.25 | 480 | — | — |
| 2014-06-04 | $31.25 | $31.25 | 0 | — | — |
| 2014-06-03 | $31.25 | $31.25 | 8 | — | — |
| 2014-06-02 | $29.00 | $29.00 | 88 | — | — |
| 2014-05-30 | $29.25 | $29.25 | 84 | — | — |
| 2014-05-29 | $31.00 | $31.00 | 52 | — | — |
| 2014-05-28 | $29.00 | $29.00 | 300 | — | — |
| 2014-05-27 | $32.50 | $32.50 | 180 | — | — |
| 2014-05-23 | $34.00 | $34.00 | 720 | — | — |
| 2014-05-22 | $33.00 | $33.00 | 88 | — | — |
| 2014-05-21 | $33.50 | $33.50 | 756 | — | — |
| 2014-05-20 | $34.00 | $34.00 | 160 | — | — |
| 2014-05-19 | $32.50 | $32.50 | 312 | — | — |
| 2014-05-16 | $26.50 | $26.50 | 20 | — | — |
| 2014-05-15 | $26.25 | $26.25 | 92 | — | — |
| 2014-05-14 | $27.50 | $27.50 | 416 | — | — |
| 2014-05-13 | $27.50 | $27.50 | 112 | — | — |
| 2014-05-12 | $27.75 | $27.75 | 48 | — | — |
| 2014-05-09 | $27.75 | $27.75 | 364 | — | — |
| 2014-05-08 | $27.00 | $27.00 | 1,168 | — | — |
| 2014-05-07 | $33.25 | $33.25 | 416 | — | — |
| 2014-05-06 | $31.25 | $31.25 | 708 | — | — |
| 2014-05-05 | $37.50 | $37.50 | 272 | — | — |
| 2014-05-02 | $38.25 | $38.25 | 172 | — | — |
| 2014-05-01 | $35.25 | $35.25 | 448 | — | — |
| 2014-04-30 | $37.00 | $37.00 | 436 | — | — |
| 2014-04-29 | $34.75 | $34.75 | 196 | — | — |
| 2014-04-28 | $35.00 | $35.00 | 336 | — | — |
| 2014-04-25 | $36.25 | $36.25 | 28 | — | — |
| 2014-04-24 | $36.25 | $36.25 | 164 | — | — |
| 2014-04-23 | $37.25 | $37.25 | 272 | — | — |
| 2014-04-22 | $33.50 | $33.50 | 304 | — | — |
| 2014-04-21 | $35.50 | $35.50 | 788 | — | — |
| 2014-04-17 | $37.50 | $37.50 | 136 | — | — |
| 2014-04-16 | $37.75 | $37.75 | 76 | — | — |
| 2014-04-15 | $34.25 | $34.25 | 304 | — | — |
| 2014-04-14 | $39.75 | $39.75 | 800 | — | — |
| 2014-04-11 | $37.00 | $37.00 | 1,092 | — | — |
| 2014-04-10 | $32.75 | $32.75 | 488 | — | — |
| 2014-04-09 | $32.00 | $32.00 | 96 | — | — |
| 2014-04-08 | $32.00 | $32.00 | 716 | — | — |
| 2014-04-07 | $33.25 | $33.25 | 632 | — | — |
| 2014-04-04 | $32.25 | $32.25 | 612 | — | — |
| 2014-04-03 | $33.00 | $33.00 | 684 | — | — |
| 2014-04-02 | $37.00 | $37.00 | 160 | — | — |
| 2014-04-01 | $33.00 | $33.00 | 516 | — | — |
| 2014-03-31 | $37.75 | $37.75 | 500 | — | — |
| 2014-03-28 | $33.50 | $33.50 | 812 | — | — |
| 2014-03-27 | $30.75 | $30.75 | 316 | — | — |
| 2014-03-26 | $34.25 | $34.25 | 688 | — | — |
| 2014-03-25 | $39.50 | $39.50 | 444 | — | — |
| 2014-03-24 | $40.50 | $40.50 | 1,156 | — | — |
| 2014-03-21 | $42.50 | $42.50 | 2,960 | — | — |
| 2014-03-20 | $42.00 | $42.00 | 3,456 | — | — |
| 2014-03-19 | $36.00 | $36.00 | 2,544 | — | — |
| 2014-03-18 | $32.50 | $32.50 | 1,068 | — | — |
| 2014-03-17 | $30.00 | $30.00 | 2,176 | — | — |
| 2014-03-14 | $27.50 | $27.50 | 380 | — | — |
| 2014-03-13 | $28.00 | $28.00 | 1,024 | — | — |
| 2014-03-12 | $27.00 | $27.00 | 272 | — | — |
| 2014-03-11 | $26.25 | $26.25 | 1,444 | — | — |
| 2014-03-10 | $31.25 | $31.25 | 5,328 | — | — |
| 2014-03-07 | $26.75 | $26.75 | 320 | — | — |
| 2014-03-06 | $25.50 | $25.50 | 1,324 | — | — |
| 2014-03-05 | $23.75 | $23.75 | 416 | — | — |
| 2014-03-04 | $23.75 | $23.75 | 88 | — | — |
| 2014-03-03 | $24.75 | $24.75 | 40 | — | — |
| 2014-02-28 | $24.75 | $24.75 | 80 | — | — |
| 2014-02-27 | $25.00 | $25.00 | 248 | — | — |
| 2014-02-26 | $22.00 | $22.00 | 392 | — | — |
| 2014-02-25 | $24.75 | $24.75 | 1,664 | — | — |
| 2014-02-24 | $25.00 | $25.00 | 52 | — | — |
| 2014-02-21 | $25.25 | $25.25 | 72 | — | — |
| 2014-02-20 | $22.75 | $22.75 | 48 | — | — |
| 2014-02-19 | $22.00 | $22.00 | 120 | — | — |
| 2014-02-18 | $25.00 | $25.00 | 0 | — | — |
| 2014-02-14 | $25.00 | $25.00 | 40 | — | — |
| 2014-02-13 | $25.00 | $25.00 | 212 | — | — |
| 2014-02-12 | $24.75 | $24.75 | 28 | — | — |
| 2014-02-11 | $24.00 | $24.00 | 212 | — | — |
| 2014-02-10 | $23.75 | $23.75 | 168 | — | — |
| 2014-02-07 | $25.00 | $25.00 | 56 | — | — |
| 2014-02-06 | $22.25 | $22.25 | 12 | — | — |
| 2014-02-05 | $22.50 | $22.50 | 164 | — | — |
| 2014-02-04 | $22.50 | $22.50 | 0 | — | — |
| 2014-02-03 | $22.50 | $22.50 | 0 | — | — |
| 2014-01-31 | $22.50 | $22.50 | 160 | — | — |
| 2014-01-30 | $25.00 | $25.00 | 96 | — | — |
| 2014-01-29 | $22.50 | $22.50 | 56 | — | — |
| 2014-01-28 | $23.75 | $23.75 | 112 | — | — |
| 2014-01-27 | $24.75 | $24.75 | 32 | — | — |
| 2014-01-24 | $25.00 | $25.00 | 472 | — | — |
| 2014-01-23 | $23.50 | $23.50 | 360 | — | — |
| 2014-01-22 | $23.75 | $23.75 | 108 | — | — |
| 2014-01-21 | $26.00 | $26.00 | 160 | — | — |
| 2014-01-17 | $22.50 | $22.50 | 192 | — | — |
| 2014-01-16 | $22.50 | $22.50 | 60 | — | — |
| 2014-01-15 | $25.00 | $25.00 | 112 | — | — |
| 2014-01-14 | $23.75 | $23.75 | 280 | — | — |
| 2014-01-13 | $25.00 | $25.00 | 436 | — | — |
| 2014-01-10 | $25.00 | $25.00 | 320 | — | — |
| 2014-01-09 | $24.75 | $24.75 | 304 | — | — |
| 2014-01-08 | $24.75 | $24.75 | 1,944 | — | — |
| 2014-01-07 | $22.25 | $22.25 | 0 | — | — |
| 2014-01-06 | $22.25 | $22.25 | 144 | — | — |
| 2014-01-03 | $22.25 | $22.25 | 4 | — | — |
| 2014-01-02 | $22.50 | $22.50 | 44 | — | — |