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
- 2006-02-01 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 | $17.64 | $20.59 | 158,000 | — | — |
| 2014-12-30 | $17.69 | $20.65 | 177,100 | — | — |
| 2014-12-29 | $17.73 | $20.69 | 147,800 | — | — |
| 2014-12-26 | $17.69 | $20.65 | 94,900 | — | — |
| 2014-12-24 | $17.66 | $20.61 | 95,600 | — | — |
| 2014-12-23 | $17.69 | $20.65 | 295,500 | — | — |
| 2014-12-22 | $17.59 | $20.53 | 457,600 | — | — |
| 2014-12-19 | $18.28 | $21.34 | 484,000 | — | — |
| 2014-12-18 | $17.56 | $20.50 | 379,800 | — | — |
| 2014-12-17 | $16.66 | $19.45 | 460,000 | — | — |
| 2014-12-16 | $16.40 | $19.14 | 395,700 | — | — |
| 2014-12-15 | $16.22 | $18.93 | 216,100 | — | — |
| 2014-12-12 | $16.83 | $19.64 | 397,500 | — | — |
| 2014-12-11 | $17.60 | $20.54 | 421,100 | — | — |
| 2014-12-10 | $17.72 | $20.68 | 407,900 | — | — |
| 2014-12-09 | $18.87 | $22.02 | 300,800 | — | — |
| 2014-12-08 | $19.25 | $22.47 | 288,700 | — | — |
| 2014-12-05 | $19.84 | $23.16 | 152,100 | — | — |
| 2014-12-04 | $20.13 | $23.50 | 134,000 | — | — |
| 2014-12-03 | $20.30 | $23.69 | 196,400 | — | — |
| 2014-12-02 | $19.88 | $23.20 | 629,400 | — | — |
| 2014-12-01 | $19.91 | $23.24 | 400,700 | — | — |
| 2014-11-28 | $20.08 | $23.44 | 188,200 | — | — |
| 2014-11-26 | $21.44 | $25.02 | 233,900 | — | — |
| 2014-11-25 | $21.11 | $24.64 | 428,500 | — | — |
| 2014-11-24 | $21.15 | $24.69 | 383,400 | — | — |
| 2014-11-21 | $21.03 | $24.55 | 380,700 | — | — |
| 2014-11-20 | $20.64 | $24.09 | 535,600 | — | — |
| 2014-11-19 | $19.92 | $23.25 | 474,600 | — | — |
| 2014-11-18 | $19.65 | $22.94 | 468,000 | — | — |
| 2014-11-17 | $20.48 | $23.90 | 338,700 | — | — |
| 2014-11-14 | $20.60 | $24.04 | 456,600 | — | — |
| 2014-11-13 | $20.40 | $23.81 | 191,300 | — | — |
| 2014-11-12 | $20.88 | $24.37 | 249,600 | — | — |
| 2014-11-11 | $21.75 | $25.39 | 141,800 | — | — |
| 2014-11-10 | $21.57 | $25.18 | 726,700 | — | — |
| 2014-11-07 | $22.28 | $26.00 | 256,000 | — | — |
| 2014-11-06 | $22.04 | $25.72 | 169,900 | — | — |
| 2014-11-05 | $21.86 | $25.51 | 342,300 | — | — |
| 2014-11-04 | $21.62 | $25.23 | 499,600 | — | — |
| 2014-11-03 | $21.91 | $25.57 | 316,500 | — | — |
| 2014-10-31 | $22.01 | $25.69 | 871,700 | — | — |
| 2014-10-30 | $21.20 | $24.74 | 584,800 | — | — |
| 2014-10-29 | $20.18 | $23.55 | 277,700 | — | — |
| 2014-10-28 | $20.81 | $24.29 | 258,400 | — | — |
| 2014-10-27 | $20.12 | $23.48 | 228,000 | — | — |
| 2014-10-24 | $20.74 | $24.21 | 275,600 | — | — |
| 2014-10-23 | $19.94 | $23.27 | 407,800 | — | — |
| 2014-10-22 | $19.98 | $23.32 | 272,600 | — | — |
| 2014-10-21 | $19.87 | $23.19 | 374,300 | — | — |
| 2014-10-20 | $19.78 | $23.09 | 246,200 | — | — |
| 2014-10-17 | $19.85 | $23.17 | 442,800 | — | — |
| 2014-10-16 | $19.73 | $23.03 | 640,200 | — | — |
| 2014-10-15 | $20.37 | $23.78 | 494,400 | — | — |
| 2014-10-14 | $21.64 | $25.26 | 364,400 | — | — |
| 2014-10-13 | $22.09 | $25.78 | 281,200 | — | — |
| 2014-10-10 | $22.16 | $25.86 | 1,336,400 | — | — |
| 2014-10-09 | $22.29 | $26.02 | 709,500 | — | — |
| 2014-10-08 | $22.36 | $26.10 | 462,000 | — | — |
| 2014-10-07 | $22.12 | $25.82 | 530,200 | — | — |
| 2014-10-06 | $21.39 | $24.97 | 400,500 | — | — |
| 2014-10-03 | $21.70 | $25.33 | 1,091,500 | — | — |
| 2014-10-02 | $23.65 | $27.60 | 188,000 | — | — |
| 2014-10-01 | $23.76 | $27.73 | 152,500 | — | — |
| 2014-09-30 | $24.05 | $28.07 | 200,400 | — | — |
| 2014-09-29 | $24.00 | $28.01 | 246,400 | — | — |
| 2014-09-26 | $24.18 | $28.22 | 70,300 | — | — |
| 2014-09-25 | $24.34 | $28.41 | 146,500 | — | — |
| 2014-09-24 | $25.05 | $29.24 | 78,500 | — | — |
| 2014-09-23 | $25.25 | $29.47 | 183,700 | — | — |
| 2014-09-22 | $25.50 | $29.76 | 163,800 | — | — |
| 2014-09-19 | $26.27 | $30.66 | 93,500 | — | — |
| 2014-09-18 | $26.38 | $30.79 | 209,900 | — | — |
| 2014-09-17 | $26.50 | $30.93 | 308,700 | — | — |
| 2014-09-16 | $26.94 | $31.44 | 90,100 | — | — |
| 2014-09-15 | $26.28 | $30.67 | 160,300 | — | — |
| 2014-09-12 | $26.37 | $30.78 | 68,500 | — | — |
| 2014-09-11 | $26.40 | $30.81 | 52,900 | — | — |
| 2014-09-10 | $26.15 | $30.52 | 59,300 | — | — |
| 2014-09-09 | $26.54 | $30.98 | 93,400 | — | — |
| 2014-09-08 | $26.71 | $31.18 | 159,700 | — | — |
| 2014-09-05 | $26.65 | $31.11 | 81,000 | — | — |
| 2014-09-04 | $26.54 | $30.98 | 85,200 | — | — |
| 2014-09-03 | $26.70 | $31.16 | 80,600 | — | — |
| 2014-09-02 | $26.30 | $30.70 | 181,400 | — | — |
| 2014-08-29 | $26.13 | $30.50 | 48,600 | — | — |
| 2014-08-28 | $26.10 | $30.46 | 126,000 | — | — |
| 2014-08-27 | $26.31 | $30.71 | 83,500 | — | — |
| 2014-08-26 | $26.36 | $30.77 | 100,700 | — | — |
| 2014-08-25 | $26.05 | $30.41 | 88,200 | — | — |
| 2014-08-22 | $25.90 | $30.23 | 307,700 | — | — |
| 2014-08-21 | $25.85 | $30.17 | 285,500 | — | — |
| 2014-08-20 | $25.50 | $29.76 | 209,700 | — | — |
| 2014-08-19 | $25.62 | $29.90 | 127,600 | — | — |
| 2014-08-18 | $25.54 | $29.81 | 330,500 | — | — |
| 2014-08-15 | $25.14 | $29.34 | 208,400 | — | — |
| 2014-08-14 | $25.93 | $30.27 | 238,800 | — | — |
| 2014-08-13 | $26.52 | $30.95 | 209,200 | — | — |
| 2014-08-12 | $25.96 | $30.30 | 72,200 | — | — |
| 2014-08-11 | $25.78 | $30.09 | 161,100 | — | — |
| 2014-08-08 | $25.78 | $30.09 | 149,400 | — | — |
| 2014-08-07 | $25.69 | $29.99 | 149,900 | — | — |
| 2014-08-06 | $25.66 | $29.95 | 98,500 | — | — |
| 2014-08-05 | $25.81 | $30.13 | 141,900 | — | — |
| 2014-08-04 | $25.91 | $30.24 | 367,700 | — | — |
| 2014-08-01 | $26.48 | $30.91 | 246,400 | — | — |
| 2014-07-31 | $26.60 | $31.05 | 361,800 | — | — |
| 2014-07-30 | $27.74 | $32.38 | 471,300 | — | — |
| 2014-07-29 | $28.47 | $33.23 | 53,400 | — | — |
| 2014-07-28 | $28.45 | $33.21 | 132,000 | — | — |
| 2014-07-25 | $28.48 | $33.24 | 308,800 | — | — |
| 2014-07-24 | $28.89 | $33.72 | 169,600 | — | — |
| 2014-07-23 | $28.53 | $33.30 | 173,100 | — | — |
| 2014-07-22 | $28.53 | $33.30 | 188,200 | — | — |
| 2014-07-21 | $28.92 | $33.76 | 46,500 | — | — |
| 2014-07-18 | $28.96 | $33.80 | 83,700 | — | — |
| 2014-07-17 | $28.48 | $33.24 | 82,200 | — | — |
| 2014-07-16 | $28.68 | $33.47 | 67,000 | — | — |
| 2014-07-15 | $28.47 | $33.23 | 170,400 | — | — |
| 2014-07-14 | $28.74 | $33.54 | 75,200 | — | — |
| 2014-07-11 | $28.59 | $33.37 | 100,500 | — | — |
| 2014-07-10 | $28.86 | $33.69 | 66,300 | — | — |
| 2014-07-09 | $29.31 | $34.21 | 52,200 | — | — |
| 2014-07-08 | $29.19 | $34.07 | 51,300 | — | — |
| 2014-07-07 | $29.59 | $34.54 | 138,400 | — | — |
| 2014-07-03 | $29.55 | $34.49 | 57,100 | — | — |
| 2014-07-02 | $29.83 | $34.82 | 220,700 | — | — |
| 2014-07-01 | $28.64 | $33.43 | 169,900 | — | — |
| 2014-06-30 | $27.93 | $32.60 | 96,900 | — | — |
| 2014-06-27 | $28.16 | $32.87 | 152,600 | — | — |
| 2014-06-26 | $28.55 | $33.32 | 77,500 | — | — |
| 2014-06-25 | $29.07 | $33.93 | 167,100 | — | — |
| 2014-06-24 | $28.68 | $33.47 | 225,500 | — | — |
| 2014-06-23 | $28.13 | $32.83 | 143,300 | — | — |
| 2014-06-20 | $27.75 | $32.39 | 66,400 | — | — |
| 2014-06-19 | $27.99 | $32.67 | 91,000 | — | — |
| 2014-06-18 | $28.04 | $32.73 | 256,600 | — | — |
| 2014-06-17 | $27.17 | $31.71 | 201,600 | — | — |
| 2014-06-16 | $26.36 | $30.77 | 130,600 | — | — |
| 2014-06-13 | $26.90 | $31.40 | 97,600 | — | — |
| 2014-06-12 | $27.02 | $31.54 | 217,400 | — | — |
| 2014-06-11 | $26.83 | $31.32 | 251,400 | — | — |
| 2014-06-10 | $26.81 | $31.29 | 321,500 | — | — |
| 2014-06-09 | $27.39 | $31.97 | 115,200 | — | — |
| 2014-06-06 | $27.70 | $32.33 | 155,600 | — | — |
| 2014-06-05 | $27.71 | $32.34 | 260,200 | — | — |
| 2014-06-04 | $28.03 | $32.72 | 143,200 | — | — |
| 2014-06-03 | $27.90 | $32.56 | 168,300 | — | — |
| 2014-06-02 | $28.23 | $32.95 | 148,200 | — | — |
| 2014-05-30 | $28.43 | $33.18 | 130,000 | — | — |
| 2014-05-29 | $28.89 | $33.72 | 233,300 | — | — |
| 2014-05-28 | $28.88 | $33.71 | 157,400 | — | — |
| 2014-05-27 | $28.92 | $33.76 | 179,100 | — | — |
| 2014-05-23 | $28.38 | $33.12 | 226,900 | — | — |
| 2014-05-22 | $28.12 | $32.82 | 180,100 | — | — |
| 2014-05-21 | $28.17 | $32.88 | 91,300 | — | — |
| 2014-05-20 | $27.90 | $32.56 | 170,200 | — | — |
| 2014-05-19 | $28.67 | $33.46 | 70,700 | — | — |
| 2014-05-16 | $28.63 | $33.42 | 65,400 | — | — |
| 2014-05-15 | $28.68 | $33.47 | 145,800 | — | — |
| 2014-05-14 | $28.57 | $33.35 | 145,700 | — | — |
| 2014-05-13 | $28.89 | $33.72 | 118,100 | — | — |
| 2014-05-12 | $29.05 | $33.91 | 158,600 | — | — |
| 2014-05-09 | $28.72 | $33.52 | 135,900 | — | — |
| 2014-05-08 | $29.45 | $33.50 | 221,400 | — | — |
| 2014-05-07 | $29.80 | $33.90 | 156,600 | — | — |
| 2014-05-06 | $29.39 | $33.43 | 132,600 | — | — |
| 2014-05-05 | $29.47 | $33.52 | 136,600 | — | — |
| 2014-05-02 | $30.00 | $34.12 | 136,800 | — | — |
| 2014-05-01 | $28.91 | $32.88 | 133,200 | — | — |
| 2014-04-30 | $28.66 | $32.60 | 296,200 | — | — |
| 2014-04-29 | $29.86 | $33.96 | 147,400 | — | — |
| 2014-04-28 | $29.92 | $34.03 | 116,800 | — | — |
| 2014-04-25 | $30.05 | $34.18 | 145,100 | — | — |
| 2014-04-24 | $30.29 | $34.45 | 213,300 | — | — |
| 2014-04-23 | $30.38 | $34.56 | 193,500 | — | — |
| 2014-04-22 | $30.09 | $34.23 | 116,200 | — | — |
| 2014-04-21 | $30.33 | $34.50 | 54,100 | — | — |
| 2014-04-17 | $30.50 | $34.69 | 89,300 | — | — |
| 2014-04-16 | $30.31 | $34.48 | 125,000 | — | — |
| 2014-04-15 | $30.39 | $34.57 | 298,700 | — | — |
| 2014-04-14 | $30.22 | $34.37 | 246,600 | — | — |
| 2014-04-11 | $29.72 | $33.81 | 141,700 | — | — |
| 2014-04-10 | $29.38 | $33.42 | 170,300 | — | — |
| 2014-04-09 | $30.48 | $34.67 | 198,600 | — | — |
| 2014-04-08 | $30.36 | $34.53 | 301,000 | — | — |
| 2014-04-07 | $30.21 | $34.36 | 124,800 | — | — |
| 2014-04-04 | $30.49 | $34.68 | 148,300 | — | — |
| 2014-04-03 | $30.50 | $34.69 | 163,000 | — | — |
| 2014-04-02 | $30.52 | $34.72 | 210,600 | — | — |
| 2014-04-01 | $30.29 | $34.45 | 179,000 | — | — |
| 2014-03-31 | $29.58 | $33.65 | 98,100 | — | — |
| 2014-03-28 | $28.94 | $32.92 | 287,100 | — | — |
| 2014-03-27 | $30.21 | $34.36 | 185,400 | — | — |
| 2014-03-26 | $29.88 | $33.99 | 453,300 | — | — |
| 2014-03-25 | $29.40 | $33.44 | 248,200 | — | — |
| 2014-03-24 | $29.08 | $33.08 | 254,200 | — | — |
| 2014-03-21 | $29.10 | $33.10 | 255,400 | — | — |
| 2014-03-20 | $29.22 | $33.24 | 196,500 | — | — |
| 2014-03-19 | $29.40 | $33.44 | 235,100 | — | — |
| 2014-03-18 | $29.95 | $34.07 | 104,900 | — | — |
| 2014-03-17 | $29.08 | $33.08 | 194,400 | — | — |
| 2014-03-14 | $28.94 | $32.92 | 154,500 | — | — |
| 2014-03-13 | $28.88 | $32.85 | 151,200 | — | — |
| 2014-03-12 | $29.07 | $33.07 | 94,900 | — | — |
| 2014-03-11 | $29.16 | $33.17 | 178,300 | — | — |
| 2014-03-10 | $28.72 | $32.67 | 190,700 | — | — |
| 2014-03-07 | $29.28 | $33.30 | 142,200 | — | — |
| 2014-03-06 | $29.95 | $34.07 | 234,200 | — | — |
| 2014-03-05 | $29.73 | $33.82 | 88,700 | — | — |
| 2014-03-04 | $29.70 | $33.78 | 223,000 | — | — |
| 2014-03-03 | $29.38 | $33.42 | 257,300 | — | — |
| 2014-02-28 | $29.62 | $33.69 | 193,000 | — | — |
| 2014-02-27 | $30.00 | $34.12 | 113,700 | — | — |
| 2014-02-26 | $30.00 | $34.12 | 190,200 | — | — |
| 2014-02-25 | $29.83 | $33.93 | 223,200 | — | — |
| 2014-02-24 | $30.38 | $34.56 | 246,300 | — | — |
| 2014-02-21 | $30.67 | $34.89 | 373,500 | — | — |
| 2014-02-20 | $30.77 | $35.00 | 812,800 | — | — |
| 2014-02-19 | $30.46 | $34.65 | 530,600 | — | — |
| 2014-02-18 | $31.09 | $35.36 | 336,900 | — | — |
| 2014-02-14 | $30.96 | $35.22 | 314,600 | — | — |
| 2014-02-13 | $30.57 | $34.77 | 305,200 | — | — |
| 2014-02-12 | $30.33 | $34.50 | 406,000 | — | — |
| 2014-02-11 | $30.15 | $34.29 | 397,100 | — | — |
| 2014-02-10 | $29.96 | $34.08 | 411,500 | — | — |
| 2014-02-07 | $29.85 | $33.95 | 359,300 | — | — |
| 2014-02-06 | $29.85 | $33.95 | 403,000 | — | — |
| 2014-02-05 | $28.77 | $32.72 | 517,400 | — | — |
| 2014-02-04 | $27.40 | $31.17 | 643,000 | — | — |
| 2014-02-03 | $28.55 | $32.47 | 445,000 | — | — |
| 2014-01-31 | $29.78 | $33.87 | 447,500 | — | — |
| 2014-01-30 | $29.34 | $33.37 | 299,000 | — | — |
| 2014-01-29 | $28.83 | $32.79 | 162,600 | — | — |
| 2014-01-28 | $29.00 | $32.99 | 403,900 | — | — |
| 2014-01-27 | $28.68 | $32.62 | 309,000 | — | — |
| 2014-01-24 | $28.33 | $32.22 | 840,100 | — | — |
| 2014-01-23 | $30.40 | $34.58 | 697,500 | — | — |
| 2014-01-22 | $31.44 | $35.76 | 298,900 | — | — |
| 2014-01-21 | $31.00 | $35.26 | 459,800 | — | — |
| 2014-01-17 | $31.59 | $35.93 | 192,500 | — | — |
| 2014-01-16 | $31.48 | $35.81 | 477,900 | — | — |
| 2014-01-15 | $32.24 | $36.67 | 361,400 | — | — |
| 2014-01-14 | $32.09 | $36.50 | 478,500 | — | — |
| 2014-01-13 | $31.46 | $35.78 | 496,400 | — | — |
| 2014-01-10 | $30.60 | $34.81 | 254,700 | — | — |
| 2014-01-09 | $30.10 | $34.24 | 235,700 | — | — |
| 2014-01-08 | $29.82 | $33.92 | 58,000 | — | — |
| 2014-01-07 | $29.87 | $33.98 | 185,500 | — | — |
| 2014-01-06 | $29.93 | $34.04 | 204,500 | — | — |
| 2014-01-03 | $30.89 | $35.14 | 96,500 | — | — |
| 2014-01-02 | $31.16 | $35.44 | 179,300 | — | — |