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
- 1994-04-12 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 | $18.99 | $33.69 | 3,600 | — | — |
| 2014-12-30 | $19.00 | $33.72 | 7,200 | — | — |
| 2014-12-29 | $18.25 | $32.39 | 800 | — | — |
| 2014-12-26 | $19.00 | $33.72 | 1,000 | — | — |
| 2014-12-24 | $18.50 | $32.84 | 5,000 | — | — |
| 2014-12-23 | $18.50 | $32.83 | 27,600 | — | — |
| 2014-12-22 | $18.98 | $33.68 | 400 | — | — |
| 2014-12-19 | $18.28 | $32.43 | 5,000 | — | — |
| 2014-12-18 | $18.38 | $32.61 | 200 | — | — |
| 2014-12-17 | $19.00 | $33.72 | 345,600 | — | — |
| 2014-12-16 | $19.00 | $33.72 | 78,400 | — | — |
| 2014-12-15 | $19.53 | $34.65 | 1,600 | — | — |
| 2014-12-12 | $20.23 | $35.89 | 6,000 | — | — |
| 2014-12-11 | $19.88 | $35.27 | 200 | — | — |
| 2014-12-10 | $20.57 | $36.50 | 3,400 | — | — |
| 2014-12-09 | $19.50 | $34.60 | 0 | — | — |
| 2014-12-08 | $19.50 | $34.60 | 400 | — | — |
| 2014-12-05 | $20.48 | $36.33 | 400 | — | — |
| 2014-12-04 | $19.65 | $34.87 | 0 | — | — |
| 2014-12-03 | $19.65 | $34.87 | 0 | — | — |
| 2014-12-02 | $19.65 | $34.87 | 0 | — | — |
| 2014-12-01 | $19.65 | $34.87 | 2,000 | — | — |
| 2014-11-28 | $18.90 | $33.54 | 3,200 | — | — |
| 2014-11-26 | $19.00 | $33.72 | 0 | — | — |
| 2014-11-25 | $19.00 | $33.72 | 0 | — | — |
| 2014-11-24 | $19.00 | $33.72 | 0 | — | — |
| 2014-11-21 | $19.00 | $33.72 | 0 | — | — |
| 2014-11-20 | $19.00 | $33.72 | 0 | — | — |
| 2014-11-19 | $19.00 | $33.72 | 0 | — | — |
| 2014-11-18 | $19.00 | $33.72 | 1,400 | — | — |
| 2014-11-17 | $18.75 | $33.27 | 1,000 | — | — |
| 2014-11-14 | $18.75 | $33.27 | 1,000 | — | — |
| 2014-11-13 | $18.75 | $33.27 | 0 | — | — |
| 2014-11-12 | $18.75 | $33.27 | 200 | — | — |
| 2014-11-11 | $18.50 | $32.69 | 400 | — | — |
| 2014-11-10 | $18.73 | $33.08 | 5,400 | — | — |
| 2014-11-07 | $19.00 | $33.56 | 1,600 | — | — |
| 2014-11-06 | $18.50 | $32.68 | 600 | — | — |
| 2014-11-05 | $18.50 | $32.68 | 400 | — | — |
| 2014-11-04 | $18.03 | $31.84 | 1,000 | — | — |
| 2014-11-03 | $18.50 | $32.68 | 400 | — | — |
| 2014-10-31 | $18.50 | $32.68 | 3,600 | — | — |
| 2014-10-30 | $18.25 | $32.24 | 1,600 | — | — |
| 2014-10-29 | $18.25 | $32.24 | 134,800 | — | — |
| 2014-10-28 | $18.13 | $32.02 | 14,800 | — | — |
| 2014-10-27 | $17.58 | $31.05 | 0 | — | — |
| 2014-10-24 | $17.58 | $31.05 | 600 | — | — |
| 2014-10-23 | $18.00 | $31.80 | 0 | — | — |
| 2014-10-22 | $18.00 | $31.80 | 800 | — | — |
| 2014-10-21 | $17.54 | $30.97 | 0 | — | — |
| 2014-10-20 | $17.54 | $30.97 | 400 | — | — |
| 2014-10-17 | $17.96 | $31.72 | 1,200 | — | — |
| 2014-10-16 | $17.63 | $31.13 | 0 | — | — |
| 2014-10-15 | $17.63 | $31.13 | 1,600 | — | — |
| 2014-10-14 | $17.78 | $31.40 | 0 | — | — |
| 2014-10-13 | $17.78 | $31.40 | 0 | — | — |
| 2014-10-10 | $17.78 | $31.40 | 400 | — | — |
| 2014-10-09 | $17.58 | $31.04 | 6,200 | — | — |
| 2014-10-08 | $17.75 | $31.35 | 3,400 | — | — |
| 2014-10-07 | $17.85 | $31.53 | 1,600 | — | — |
| 2014-10-06 | $18.00 | $31.80 | 1,400 | — | — |
| 2014-10-03 | $18.03 | $31.84 | 25,000 | — | — |
| 2014-10-02 | $17.95 | $31.71 | 2,400 | — | — |
| 2014-10-01 | $18.00 | $31.80 | 2,400 | — | — |
| 2014-09-30 | $17.94 | $31.69 | 4,200 | — | — |
| 2014-09-29 | $17.90 | $31.62 | 1,800 | — | — |
| 2014-09-26 | $17.53 | $30.97 | 0 | — | — |
| 2014-09-25 | $17.53 | $30.97 | 400 | — | — |
| 2014-09-24 | $17.56 | $31.01 | 400 | — | — |
| 2014-09-23 | $17.60 | $31.09 | 1,800 | — | — |
| 2014-09-22 | $17.85 | $31.53 | 1,000 | — | — |
| 2014-09-19 | $17.91 | $31.64 | 1,600 | — | — |
| 2014-09-18 | $18.00 | $31.80 | 600 | — | — |
| 2014-09-17 | $17.62 | $31.12 | 0 | — | — |
| 2014-09-16 | $17.62 | $31.12 | 0 | — | — |
| 2014-09-15 | $17.62 | $31.12 | 2,000 | — | — |
| 2014-09-12 | $17.54 | $30.98 | 0 | — | — |
| 2014-09-11 | $17.54 | $30.98 | 800 | — | — |
| 2014-09-10 | $17.50 | $30.91 | 600 | — | — |
| 2014-09-09 | $18.00 | $31.80 | 0 | — | — |
| 2014-09-08 | $18.00 | $31.80 | 1,000 | — | — |
| 2014-09-05 | $17.55 | $31.00 | 6,400 | — | — |
| 2014-09-04 | $17.57 | $31.03 | 600 | — | — |
| 2014-09-03 | $17.46 | $30.83 | 0 | — | — |
| 2014-09-02 | $17.46 | $30.83 | 800 | — | — |
| 2014-08-29 | $18.01 | $31.82 | 5,400 | — | — |
| 2014-08-28 | $17.51 | $30.93 | 1,200 | — | — |
| 2014-08-27 | $17.88 | $31.57 | 4,200 | — | — |
| 2014-08-26 | $17.50 | $30.91 | 2,200 | — | — |
| 2014-08-25 | $17.48 | $30.87 | 4,200 | — | — |
| 2014-08-22 | $17.52 | $30.95 | 2,200 | — | — |
| 2014-08-21 | $17.75 | $31.35 | 1,200 | — | — |
| 2014-08-20 | $17.40 | $30.74 | 0 | — | — |
| 2014-08-19 | $17.40 | $30.74 | 0 | — | — |
| 2014-08-18 | $17.40 | $30.74 | 0 | — | — |
| 2014-08-15 | $17.40 | $30.74 | 0 | — | — |
| 2014-08-14 | $17.40 | $30.74 | 3,200 | — | — |
| 2014-08-13 | $17.58 | $31.06 | 0 | — | — |
| 2014-08-12 | $17.58 | $30.91 | 800 | — | — |
| 2014-08-11 | $17.49 | $30.74 | 0 | — | — |
| 2014-08-08 | $17.49 | $30.74 | 1,400 | — | — |
| 2014-08-07 | $17.55 | $30.85 | 6,400 | — | — |
| 2014-08-06 | $17.72 | $31.15 | 5,600 | — | — |
| 2014-08-05 | $17.83 | $31.33 | 1,400 | — | — |
| 2014-08-04 | $17.83 | $31.33 | 0 | — | — |
| 2014-08-01 | $17.83 | $31.33 | 0 | — | — |
| 2014-07-31 | $17.83 | $31.33 | 1,600 | — | — |
| 2014-07-30 | $17.83 | $31.33 | 16,400 | — | — |
| 2014-07-29 | $17.65 | $31.03 | 8,800 | — | — |
| 2014-07-28 | $17.55 | $30.85 | 3,800 | — | — |
| 2014-07-25 | $17.48 | $30.72 | 800 | — | — |
| 2014-07-24 | $17.48 | $30.73 | 0 | — | — |
| 2014-07-23 | $17.48 | $30.73 | 600 | — | — |
| 2014-07-22 | $17.65 | $31.03 | 0 | — | — |
| 2014-07-21 | $17.65 | $31.03 | 0 | — | — |
| 2014-07-18 | $17.65 | $31.03 | 0 | — | — |
| 2014-07-17 | $17.65 | $31.03 | 13,600 | — | — |
| 2014-07-16 | $17.48 | $30.72 | 9,400 | — | — |
| 2014-07-15 | $17.66 | $31.04 | 1,000 | — | — |
| 2014-07-14 | $17.75 | $31.20 | 1,000 | — | — |
| 2014-07-11 | $17.40 | $30.59 | 5,800 | — | — |
| 2014-07-10 | $17.41 | $30.60 | 6,400 | — | — |
| 2014-07-09 | $17.70 | $31.11 | 2,600 | — | — |
| 2014-07-08 | $17.60 | $30.94 | 8,400 | — | — |
| 2014-07-07 | $17.88 | $31.42 | 1,000 | — | — |
| 2014-07-03 | $18.05 | $31.73 | 0 | — | — |
| 2014-07-02 | $18.05 | $31.73 | 4,000 | — | — |
| 2014-07-01 | $17.93 | $31.53 | 400 | — | — |
| 2014-06-30 | $17.84 | $31.37 | 1,000 | — | — |
| 2014-06-27 | $17.55 | $30.84 | 0 | — | — |
| 2014-06-26 | $17.55 | $30.84 | 600 | — | — |
| 2014-06-25 | $17.68 | $31.08 | 800 | — | — |
| 2014-06-24 | $17.68 | $31.08 | 1,200 | — | — |
| 2014-06-23 | $17.75 | $31.20 | 14,600 | — | — |
| 2014-06-20 | $17.70 | $31.11 | 0 | — | — |
| 2014-06-19 | $17.70 | $31.11 | 0 | — | — |
| 2014-06-18 | $17.70 | $31.11 | 1,000 | — | — |
| 2014-06-17 | $17.48 | $30.72 | 1,000 | — | — |
| 2014-06-16 | $17.46 | $30.68 | 10,600 | — | — |
| 2014-06-13 | $17.78 | $31.25 | 800 | — | — |
| 2014-06-12 | $17.38 | $30.54 | 6,400 | — | — |
| 2014-06-11 | $17.58 | $30.91 | 200 | — | — |
| 2014-06-10 | $18.00 | $31.64 | 0 | — | — |
| 2014-06-09 | $18.00 | $31.64 | 600 | — | — |
| 2014-06-06 | $17.56 | $30.86 | 1,600 | — | — |
| 2014-06-05 | $17.63 | $30.98 | 3,000 | — | — |
| 2014-06-04 | $17.78 | $31.25 | 1,200 | — | — |
| 2014-06-03 | $17.62 | $30.97 | 0 | — | — |
| 2014-06-02 | $17.62 | $30.97 | 0 | — | — |
| 2014-05-30 | $17.62 | $30.97 | 2,600 | — | — |
| 2014-05-29 | $17.45 | $30.68 | 1,400 | — | — |
| 2014-05-28 | $17.45 | $30.67 | 2,800 | — | — |
| 2014-05-27 | $17.50 | $30.76 | 1,600 | — | — |
| 2014-05-23 | $17.62 | $30.97 | 400 | — | — |
| 2014-05-22 | $17.50 | $30.76 | 0 | — | — |
| 2014-05-21 | $17.50 | $30.76 | 1,600 | — | — |
| 2014-05-20 | $17.35 | $30.50 | 3,600 | — | — |
| 2014-05-19 | $17.50 | $30.76 | 4,800 | — | — |
| 2014-05-16 | $17.79 | $31.26 | 0 | — | — |
| 2014-05-15 | $17.79 | $31.26 | 1,600 | — | — |
| 2014-05-14 | $17.67 | $31.05 | 600 | — | — |
| 2014-05-13 | $17.68 | $31.08 | 5,600 | — | — |
| 2014-05-12 | $17.81 | $31.16 | 6,200 | — | — |
| 2014-05-09 | $17.78 | $31.11 | 400 | — | — |
| 2014-05-08 | $17.75 | $31.06 | 0 | — | — |
| 2014-05-07 | $17.75 | $31.06 | 0 | — | — |
| 2014-05-06 | $17.75 | $31.06 | 600 | — | — |
| 2014-05-05 | $17.92 | $31.37 | 800 | — | — |
| 2014-05-02 | $18.00 | $31.50 | 0 | — | — |
| 2014-05-01 | $18.00 | $31.50 | 2,800 | — | — |
| 2014-04-30 | $17.66 | $30.90 | 1,400 | — | — |
| 2014-04-29 | $17.65 | $30.89 | 0 | — | — |
| 2014-04-28 | $17.65 | $30.89 | 4,400 | — | — |
| 2014-04-25 | $17.54 | $30.69 | 4,800 | — | — |
| 2014-04-24 | $17.65 | $30.89 | 1,600 | — | — |
| 2014-04-23 | $17.75 | $31.06 | 6,200 | — | — |
| 2014-04-22 | $18.08 | $31.63 | 4,800 | — | — |
| 2014-04-21 | $18.00 | $31.50 | 600 | — | — |
| 2014-04-17 | $17.75 | $31.06 | 2,600 | — | — |
| 2014-04-16 | $17.59 | $30.78 | 2,400 | — | — |
| 2014-04-15 | $17.95 | $31.40 | 1,400 | — | — |
| 2014-04-14 | $17.45 | $30.54 | 4,600 | — | — |
| 2014-04-11 | $17.41 | $30.47 | 400 | — | — |
| 2014-04-10 | $17.40 | $30.45 | 0 | — | — |
| 2014-04-09 | $17.40 | $30.45 | 200 | — | — |
| 2014-04-08 | $17.35 | $30.36 | 0 | — | — |
| 2014-04-07 | $17.35 | $30.36 | 600 | — | — |
| 2014-04-04 | $17.50 | $30.62 | 600 | — | — |
| 2014-04-03 | $17.33 | $30.34 | 0 | — | — |
| 2014-04-02 | $17.33 | $30.34 | 800 | — | — |
| 2014-04-01 | $17.26 | $30.20 | 5,000 | — | — |
| 2014-03-31 | $17.90 | $31.32 | 0 | — | — |
| 2014-03-28 | $17.90 | $31.32 | 400 | — | — |
| 2014-03-27 | $17.29 | $30.25 | 4,200 | — | — |
| 2014-03-26 | $17.67 | $30.93 | 0 | — | — |
| 2014-03-25 | $17.67 | $30.93 | 1,400 | — | — |
| 2014-03-24 | $17.25 | $30.19 | 600 | — | — |
| 2014-03-21 | $17.20 | $30.10 | 11,000 | — | — |
| 2014-03-20 | $18.23 | $31.90 | 800 | — | — |
| 2014-03-19 | $17.45 | $30.54 | 6,800 | — | — |
| 2014-03-18 | $17.72 | $31.00 | 0 | — | — |
| 2014-03-17 | $17.72 | $31.00 | 0 | — | — |
| 2014-03-14 | $17.72 | $31.00 | 0 | — | — |
| 2014-03-13 | $17.72 | $31.00 | 14,800 | — | — |
| 2014-03-12 | $18.35 | $32.11 | 400 | — | — |
| 2014-03-11 | $18.35 | $32.11 | 600 | — | — |
| 2014-03-10 | $18.50 | $32.37 | 1,600 | — | — |
| 2014-03-07 | $17.58 | $30.76 | 1,800 | — | — |
| 2014-03-06 | $17.58 | $30.76 | 3,600 | — | — |
| 2014-03-05 | $17.36 | $30.38 | 800 | — | — |
| 2014-03-04 | $17.38 | $30.41 | 200 | — | — |
| 2014-03-03 | $17.38 | $30.41 | 1,200 | — | — |
| 2014-02-28 | $17.25 | $30.19 | 4,000 | — | — |
| 2014-02-27 | $16.75 | $29.31 | 2,800 | — | — |
| 2014-02-26 | $17.11 | $29.94 | 1,800 | — | — |
| 2014-02-25 | $16.65 | $29.13 | 2,800 | — | — |
| 2014-02-24 | $17.00 | $29.74 | 2,600 | — | — |
| 2014-02-21 | $16.46 | $28.80 | 0 | — | — |
| 2014-02-20 | $16.46 | $28.80 | 1,000 | — | — |
| 2014-02-19 | $16.38 | $28.66 | 4,600 | — | — |
| 2014-02-18 | $16.83 | $29.44 | 0 | — | — |
| 2014-02-14 | $16.83 | $29.44 | 53,600 | — | — |
| 2014-02-13 | $16.38 | $28.66 | 0 | — | — |
| 2014-02-12 | $16.38 | $28.66 | 5,400 | — | — |
| 2014-02-11 | $16.55 | $28.82 | 4,200 | — | — |
| 2014-02-10 | $16.30 | $28.39 | 1,000 | — | — |
| 2014-02-07 | $16.26 | $28.32 | 24,200 | — | — |
| 2014-02-06 | $16.97 | $29.55 | 0 | — | — |
| 2014-02-05 | $16.97 | $29.55 | 200 | — | — |
| 2014-02-04 | $16.01 | $27.89 | 1,200 | — | — |
| 2014-02-03 | $16.20 | $28.20 | 0 | — | — |
| 2014-01-31 | $16.20 | $28.20 | 2,800 | — | — |
| 2014-01-30 | $16.71 | $29.10 | 0 | — | — |
| 2014-01-29 | $16.71 | $29.10 | 8,600 | — | — |
| 2014-01-28 | $17.00 | $29.61 | 1,000 | — | — |
| 2014-01-27 | $16.72 | $29.12 | 6,000 | — | — |
| 2014-01-24 | $16.42 | $28.59 | 2,200 | — | — |
| 2014-01-23 | $16.92 | $29.47 | 800 | — | — |
| 2014-01-22 | $17.00 | $29.61 | 400 | — | — |
| 2014-01-21 | $16.30 | $28.39 | 600 | — | — |
| 2014-01-17 | $16.30 | $28.39 | 0 | — | — |
| 2014-01-16 | $16.30 | $28.39 | 200 | — | — |
| 2014-01-15 | $16.30 | $28.39 | 3,800 | — | — |
| 2014-01-14 | $16.00 | $27.86 | 200 | — | — |
| 2014-01-13 | $16.00 | $27.86 | 2,000 | — | — |
| 2014-01-10 | $15.99 | $27.85 | 800 | — | — |
| 2014-01-09 | $16.01 | $27.89 | 0 | — | — |
| 2014-01-08 | $16.01 | $27.89 | 800 | — | — |
| 2014-01-07 | $16.37 | $28.50 | 3,400 | — | — |
| 2014-01-06 | $16.53 | $28.78 | 1,000 | — | — |
| 2014-01-03 | $16.55 | $28.82 | 3,000 | — | — |
| 2014-01-02 | $16.64 | $28.97 | 0 | — | — |