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
- 2010-11-15 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 | $12.76 | $12.76 | 63,825 | — | — |
| 2014-12-30 | $12.20 | $12.20 | 50,425 | — | — |
| 2014-12-29 | $12.36 | $12.36 | 77,625 | — | — |
| 2014-12-26 | $11.40 | $11.40 | 81,400 | — | — |
| 2014-12-24 | $11.92 | $11.92 | 33,725 | — | — |
| 2014-12-23 | $11.88 | $11.88 | 72,550 | — | — |
| 2014-12-22 | $12.96 | $12.96 | 40,150 | — | — |
| 2014-12-19 | $12.96 | $12.96 | 92,425 | — | — |
| 2014-12-18 | $13.52 | $13.52 | 40,800 | — | — |
| 2014-12-17 | $14.52 | $14.52 | 25,600 | — | — |
| 2014-12-16 | $13.92 | $13.92 | 45,775 | — | — |
| 2014-12-15 | $14.36 | $14.36 | 27,350 | — | — |
| 2014-12-12 | $15.28 | $15.28 | 16,325 | — | — |
| 2014-12-11 | $14.40 | $14.40 | 9,950 | — | — |
| 2014-12-10 | $14.40 | $14.40 | 21,550 | — | — |
| 2014-12-09 | $15.28 | $15.28 | 9,500 | — | — |
| 2014-12-08 | $14.80 | $14.80 | 25,375 | — | — |
| 2014-12-05 | $15.52 | $15.52 | 16,100 | — | — |
| 2014-12-04 | $15.92 | $15.92 | 30,575 | — | — |
| 2014-12-03 | $15.96 | $15.96 | 41,450 | — | — |
| 2014-12-02 | $16.04 | $16.04 | 43,625 | — | — |
| 2014-12-01 | $14.96 | $14.96 | 37,125 | — | — |
| 2014-11-28 | $15.28 | $15.28 | 16,875 | — | — |
| 2014-11-26 | $15.96 | $15.96 | 19,050 | — | — |
| 2014-11-25 | $15.88 | $15.88 | 27,950 | — | — |
| 2014-11-24 | $16.56 | $16.56 | 62,750 | — | — |
| 2014-11-21 | $16.64 | $16.64 | 33,000 | — | — |
| 2014-11-20 | $16.70 | $16.70 | 9,450 | — | — |
| 2014-11-19 | $16.50 | $16.50 | 14,500 | — | — |
| 2014-11-18 | $16.80 | $16.80 | 56,675 | — | — |
| 2014-11-17 | $15.92 | $15.92 | 37,150 | — | — |
| 2014-11-14 | $15.84 | $15.84 | 58,825 | — | — |
| 2014-11-13 | $16.12 | $16.12 | 68,250 | — | — |
| 2014-11-12 | $16.04 | $16.04 | 52,650 | — | — |
| 2014-11-11 | $15.88 | $15.88 | 346,225 | — | — |
| 2014-11-10 | $20.80 | $20.80 | 45,725 | — | — |
| 2014-11-07 | $22.48 | $22.48 | 6,925 | — | — |
| 2014-11-06 | $22.56 | $22.56 | 7,600 | — | — |
| 2014-11-05 | $21.96 | $21.96 | 7,750 | — | — |
| 2014-11-04 | $22.28 | $22.28 | 5,675 | — | — |
| 2014-11-03 | $22.72 | $22.72 | 11,775 | — | — |
| 2014-10-31 | $23.12 | $23.12 | 24,900 | — | — |
| 2014-10-30 | $22.80 | $22.80 | 19,175 | — | — |
| 2014-10-29 | $22.76 | $22.76 | 9,075 | — | — |
| 2014-10-28 | $22.92 | $22.92 | 23,700 | — | — |
| 2014-10-27 | $22.56 | $22.56 | 10,950 | — | — |
| 2014-10-24 | $22.68 | $22.68 | 10,625 | — | — |
| 2014-10-23 | $22.96 | $22.96 | 9,275 | — | — |
| 2014-10-22 | $21.64 | $21.64 | 18,950 | — | — |
| 2014-10-21 | $23.28 | $23.28 | 45,575 | — | — |
| 2014-10-20 | $23.60 | $23.60 | 7,175 | — | — |
| 2014-10-17 | $23.44 | $23.44 | 23,700 | — | — |
| 2014-10-16 | $23.14 | $23.14 | 27,850 | — | — |
| 2014-10-15 | $24.40 | $24.40 | 21,525 | — | — |
| 2014-10-14 | $23.96 | $23.96 | 21,675 | — | — |
| 2014-10-13 | $23.92 | $23.92 | 44,550 | — | — |
| 2014-10-10 | $26.24 | $26.24 | 23,375 | — | — |
| 2014-10-09 | $27.72 | $27.72 | 21,175 | — | — |
| 2014-10-08 | $27.92 | $27.92 | 29,125 | — | — |
| 2014-10-07 | $28.76 | $28.76 | 11,875 | — | — |
| 2014-10-06 | $29.88 | $29.88 | 16,625 | — | — |
| 2014-10-03 | $29.12 | $29.12 | 8,975 | — | — |
| 2014-10-02 | $28.60 | $28.60 | 12,175 | — | — |
| 2014-10-01 | $28.84 | $28.84 | 14,450 | — | — |
| 2014-09-30 | $30.60 | $30.60 | 50,100 | — | — |
| 2014-09-29 | $28.64 | $28.64 | 9,250 | — | — |
| 2014-09-26 | $28.40 | $28.40 | 9,175 | — | — |
| 2014-09-25 | $28.08 | $28.08 | 10,325 | — | — |
| 2014-09-24 | $28.08 | $28.08 | 5,825 | — | — |
| 2014-09-23 | $27.44 | $27.44 | 5,725 | — | — |
| 2014-09-22 | $27.48 | $27.48 | 11,625 | — | — |
| 2014-09-19 | $28.72 | $28.72 | 25,975 | — | — |
| 2014-09-18 | $29.04 | $29.04 | 10,775 | — | — |
| 2014-09-17 | $29.20 | $29.20 | 14,500 | — | — |
| 2014-09-16 | $28.56 | $28.56 | 19,650 | — | — |
| 2014-09-15 | $27.84 | $27.84 | 16,425 | — | — |
| 2014-09-12 | $28.48 | $28.48 | 13,650 | — | — |
| 2014-09-11 | $28.16 | $28.16 | 10,400 | — | — |
| 2014-09-10 | $28.24 | $28.24 | 12,600 | — | — |
| 2014-09-09 | $27.80 | $27.80 | 15,775 | — | — |
| 2014-09-08 | $27.92 | $27.92 | 24,350 | — | — |
| 2014-09-05 | $27.48 | $27.48 | 14,700 | — | — |
| 2014-09-04 | $26.64 | $26.64 | 8,950 | — | — |
| 2014-09-03 | $26.60 | $26.60 | 45,675 | — | — |
| 2014-09-02 | $28.48 | $28.48 | 17,925 | — | — |
| 2014-08-29 | $28.52 | $28.52 | 17,225 | — | — |
| 2014-08-28 | $27.96 | $27.96 | 106,300 | — | — |
| 2014-08-27 | $28.08 | $28.08 | 19,525 | — | — |
| 2014-08-26 | $28.04 | $28.04 | 23,250 | — | — |
| 2014-08-25 | $27.44 | $27.44 | 23,150 | — | — |
| 2014-08-22 | $27.96 | $27.96 | 19,000 | — | — |
| 2014-08-21 | $28.00 | $28.00 | 20,450 | — | — |
| 2014-08-20 | $27.88 | $27.88 | 12,425 | — | — |
| 2014-08-19 | $28.00 | $28.00 | 29,875 | — | — |
| 2014-08-18 | $28.56 | $28.56 | 60,800 | — | — |
| 2014-08-15 | $26.80 | $26.80 | 43,025 | — | — |
| 2014-08-14 | $27.72 | $27.72 | 71,400 | — | — |
| 2014-08-13 | $28.36 | $28.36 | 40,950 | — | — |
| 2014-08-12 | $28.68 | $28.68 | 140,725 | — | — |
| 2014-08-11 | $33.16 | $33.16 | 20,200 | — | — |
| 2014-08-08 | $32.60 | $32.60 | 15,175 | — | — |
| 2014-08-07 | $32.48 | $32.48 | 6,050 | — | — |
| 2014-08-06 | $32.48 | $32.48 | 11,525 | — | — |
| 2014-08-05 | $32.08 | $32.08 | 17,325 | — | — |
| 2014-08-04 | $31.96 | $31.96 | 16,025 | — | — |
| 2014-08-01 | $31.24 | $31.24 | 33,350 | — | — |
| 2014-07-31 | $32.36 | $32.36 | 22,600 | — | — |
| 2014-07-30 | $34.04 | $34.04 | 20,500 | — | — |
| 2014-07-29 | $33.00 | $33.00 | 18,625 | — | — |
| 2014-07-28 | $32.36 | $32.36 | 23,925 | — | — |
| 2014-07-25 | $33.32 | $33.32 | 35,525 | — | — |
| 2014-07-24 | $34.16 | $34.16 | 17,450 | — | — |
| 2014-07-23 | $35.20 | $35.20 | 18,575 | — | — |
| 2014-07-22 | $35.40 | $35.40 | 19,500 | — | — |
| 2014-07-21 | $34.80 | $34.80 | 6,700 | — | — |
| 2014-07-18 | $35.48 | $35.48 | 13,925 | — | — |
| 2014-07-17 | $34.68 | $34.68 | 24,600 | — | — |
| 2014-07-16 | $35.64 | $35.64 | 17,750 | — | — |
| 2014-07-15 | $36.68 | $36.68 | 29,400 | — | — |
| 2014-07-14 | $37.28 | $37.28 | 65,225 | — | — |
| 2014-07-11 | $35.20 | $35.20 | 38,300 | — | — |
| 2014-07-10 | $32.88 | $32.88 | 19,675 | — | — |
| 2014-07-09 | $34.00 | $34.00 | 12,975 | — | — |
| 2014-07-08 | $33.92 | $33.92 | 38,025 | — | — |
| 2014-07-07 | $35.80 | $35.80 | 40,975 | — | — |
| 2014-07-03 | $37.16 | $37.16 | 10,050 | — | — |
| 2014-07-02 | $36.08 | $36.08 | 31,525 | — | — |
| 2014-07-01 | $35.76 | $35.76 | 57,675 | — | — |
| 2014-06-30 | $36.96 | $36.96 | 66,825 | — | — |
| 2014-06-27 | $36.04 | $36.04 | 230,125 | — | — |
| 2014-06-26 | $38.52 | $38.52 | 26,675 | — | — |
| 2014-06-25 | $37.72 | $37.72 | 19,225 | — | — |
| 2014-06-24 | $39.08 | $39.08 | 20,925 | — | — |
| 2014-06-23 | $39.48 | $39.48 | 16,600 | — | — |
| 2014-06-20 | $40.16 | $40.16 | 68,050 | — | — |
| 2014-06-19 | $38.44 | $38.44 | 20,350 | — | — |
| 2014-06-18 | $37.96 | $37.96 | 15,575 | — | — |
| 2014-06-17 | $37.80 | $37.80 | 26,475 | — | — |
| 2014-06-16 | $37.48 | $37.48 | 19,875 | — | — |
| 2014-06-13 | $36.40 | $36.40 | 18,100 | — | — |
| 2014-06-12 | $37.08 | $37.08 | 15,625 | — | — |
| 2014-06-11 | $38.72 | $38.72 | 19,825 | — | — |
| 2014-06-10 | $37.76 | $37.76 | 15,200 | — | — |
| 2014-06-09 | $38.24 | $38.24 | 13,250 | — | — |
| 2014-06-06 | $37.56 | $37.56 | 11,725 | — | — |
| 2014-06-05 | $38.12 | $38.12 | 33,100 | — | — |
| 2014-06-04 | $37.16 | $37.16 | 24,000 | — | — |
| 2014-06-03 | $37.08 | $37.08 | 27,675 | — | — |
| 2014-06-02 | $37.88 | $37.88 | 36,900 | — | — |
| 2014-05-30 | $41.12 | $41.12 | 23,650 | — | — |
| 2014-05-29 | $41.92 | $41.92 | 23,425 | — | — |
| 2014-05-28 | $42.72 | $42.72 | 29,925 | — | — |
| 2014-05-27 | $43.28 | $43.28 | 75,750 | — | — |
| 2014-05-23 | $42.24 | $42.24 | 59,975 | — | — |
| 2014-05-22 | $39.92 | $39.92 | 52,075 | — | — |
| 2014-05-21 | $37.92 | $37.92 | 23,000 | — | — |
| 2014-05-20 | $37.52 | $37.52 | 18,700 | — | — |
| 2014-05-19 | $37.92 | $37.92 | 39,925 | — | — |
| 2014-05-16 | $37.24 | $37.24 | 82,950 | — | — |
| 2014-05-15 | $36.60 | $36.60 | 78,525 | — | — |
| 2014-05-14 | $35.92 | $35.92 | 73,275 | — | — |
| 2014-05-13 | $35.12 | $35.12 | 78,675 | — | — |
| 2014-05-12 | $35.16 | $35.16 | 82,075 | — | — |
| 2014-05-09 | $33.76 | $33.76 | 43,425 | — | — |
| 2014-05-08 | $31.96 | $31.96 | 83,100 | — | — |
| 2014-05-07 | $32.28 | $32.28 | 77,675 | — | — |
| 2014-05-06 | $34.80 | $34.80 | 65,675 | — | — |
| 2014-05-05 | $35.04 | $35.04 | 44,275 | — | — |
| 2014-05-02 | $35.68 | $35.68 | 78,825 | — | — |
| 2014-05-01 | $36.04 | $36.04 | 60,400 | — | — |
| 2014-04-30 | $36.84 | $36.84 | 42,750 | — | — |
| 2014-04-29 | $36.68 | $36.68 | 62,225 | — | — |
| 2014-04-28 | $35.24 | $35.24 | 89,350 | — | — |
| 2014-04-25 | $37.12 | $37.12 | 173,900 | — | — |
| 2014-04-24 | $37.28 | $37.28 | 733,175 | — | — |
| 2014-04-23 | $52.00 | $52.00 | 17,325 | — | — |
| 2014-04-22 | $53.40 | $53.40 | 9,450 | — | — |
| 2014-04-21 | $53.60 | $53.60 | 11,750 | — | — |
| 2014-04-17 | $50.56 | $50.56 | 9,725 | — | — |
| 2014-04-16 | $49.52 | $49.52 | 16,525 | — | — |
| 2014-04-15 | $46.24 | $46.24 | 30,375 | — | — |
| 2014-04-14 | $48.64 | $48.64 | 10,550 | — | — |
| 2014-04-11 | $50.44 | $50.44 | 17,075 | — | — |
| 2014-04-10 | $52.36 | $52.36 | 8,850 | — | — |
| 2014-04-09 | $52.12 | $52.12 | 31,825 | — | — |
| 2014-04-08 | $51.52 | $51.52 | 22,550 | — | — |
| 2014-04-07 | $52.96 | $52.96 | 10,400 | — | — |
| 2014-04-04 | $54.56 | $54.56 | 11,800 | — | — |
| 2014-04-03 | $56.00 | $56.00 | 14,500 | — | — |
| 2014-04-02 | $58.00 | $58.00 | 13,675 | — | — |
| 2014-04-01 | $57.72 | $57.72 | 14,575 | — | — |
| 2014-03-31 | $56.24 | $56.24 | 50,150 | — | — |
| 2014-03-28 | $53.96 | $53.96 | 53,325 | — | — |
| 2014-03-27 | $47.72 | $47.72 | 32,950 | — | — |
| 2014-03-26 | $50.88 | $50.88 | 13,575 | — | — |
| 2014-03-25 | $52.22 | $52.22 | 20,925 | — | — |
| 2014-03-24 | $52.52 | $52.52 | 12,925 | — | — |
| 2014-03-21 | $52.80 | $52.80 | 23,350 | — | — |
| 2014-03-20 | $54.04 | $54.04 | 17,150 | — | — |
| 2014-03-19 | $54.88 | $54.88 | 19,475 | — | — |
| 2014-03-18 | $55.84 | $55.84 | 18,650 | — | — |
| 2014-03-17 | $57.36 | $57.36 | 3,975 | — | — |
| 2014-03-14 | $57.28 | $57.28 | 12,025 | — | — |
| 2014-03-13 | $57.24 | $57.24 | 7,725 | — | — |
| 2014-03-12 | $58.04 | $58.04 | 25,800 | — | — |
| 2014-03-11 | $60.12 | $60.12 | 8,325 | — | — |
| 2014-03-10 | $60.92 | $60.92 | 10,100 | — | — |
| 2014-03-07 | $60.92 | $60.92 | 9,700 | — | — |
| 2014-03-06 | $61.88 | $61.88 | 11,900 | — | — |
| 2014-03-05 | $61.52 | $61.52 | 14,550 | — | — |
| 2014-03-04 | $61.00 | $61.00 | 16,725 | — | — |
| 2014-03-03 | $59.84 | $59.84 | 11,725 | — | — |
| 2014-02-28 | $59.36 | $59.36 | 13,525 | — | — |
| 2014-02-27 | $57.68 | $57.68 | 13,675 | — | — |
| 2014-02-26 | $57.40 | $57.40 | 16,825 | — | — |
| 2014-02-25 | $56.60 | $56.60 | 7,350 | — | — |
| 2014-02-24 | $57.84 | $57.84 | 11,475 | — | — |
| 2014-02-21 | $59.20 | $59.20 | 12,700 | — | — |
| 2014-02-20 | $59.76 | $59.76 | 50,950 | — | — |
| 2014-02-19 | $58.80 | $58.80 | 41,450 | — | — |
| 2014-02-18 | $61.20 | $61.20 | 77,800 | — | — |
| 2014-02-14 | $58.96 | $58.96 | 13,625 | — | — |
| 2014-02-13 | $60.36 | $60.36 | 14,300 | — | — |
| 2014-02-12 | $60.36 | $60.36 | 25,475 | — | — |
| 2014-02-11 | $53.96 | $53.96 | 21,975 | — | — |
| 2014-02-10 | $58.40 | $58.40 | 11,750 | — | — |
| 2014-02-07 | $59.96 | $59.96 | 11,600 | — | — |
| 2014-02-06 | $58.20 | $58.20 | 9,900 | — | — |
| 2014-02-05 | $57.68 | $57.68 | 16,400 | — | — |
| 2014-02-04 | $61.76 | $61.76 | 16,850 | — | — |
| 2014-02-03 | $64.00 | $64.00 | 33,650 | — | — |
| 2014-01-31 | $64.00 | $64.00 | 19,550 | — | — |
| 2014-01-30 | $62.52 | $62.52 | 13,450 | — | — |
| 2014-01-29 | $61.40 | $61.40 | 20,825 | — | — |
| 2014-01-28 | $61.60 | $61.60 | 11,775 | — | — |
| 2014-01-27 | $58.52 | $58.52 | 8,550 | — | — |
| 2014-01-24 | $58.16 | $58.16 | 10,975 | — | — |
| 2014-01-23 | $59.20 | $59.20 | 14,300 | — | — |
| 2014-01-22 | $60.72 | $60.72 | 13,350 | — | — |
| 2014-01-21 | $60.04 | $60.04 | 9,550 | — | — |
| 2014-01-17 | $64.20 | $64.20 | 0 | — | — |
| 2014-01-16 | $64.20 | $64.20 | 97,325 | — | — |
| 2014-01-15 | $57.20 | $57.20 | 21,875 | — | — |
| 2014-01-14 | $55.84 | $55.84 | 32,075 | — | — |
| 2014-01-13 | $55.64 | $55.64 | 16,600 | — | — |
| 2014-01-10 | $55.00 | $55.00 | 6,500 | — | — |
| 2014-01-09 | $56.40 | $56.40 | 6,900 | — | — |
| 2014-01-08 | $55.88 | $55.88 | 8,350 | — | — |
| 2014-01-07 | $54.80 | $54.80 | 11,075 | — | — |
| 2014-01-06 | $57.56 | $57.56 | 11,225 | — | — |
| 2014-01-03 | $55.72 | $55.72 | 14,125 | — | — |
| 2014-01-02 | $57.32 | $57.32 | 7,800 | — | — |