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
- 1999-05-06 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 | $16.40 | $16.40 | 160 | — | — |
| 2014-12-30 | $16.40 | $16.40 | 1,430 | — | — |
| 2014-12-29 | $16.90 | $16.90 | 480 | — | — |
| 2014-12-26 | $16.80 | $16.80 | 350 | — | — |
| 2014-12-24 | $17.00 | $17.00 | 30 | — | — |
| 2014-12-23 | $16.40 | $16.40 | 340 | — | — |
| 2014-12-22 | $16.30 | $16.30 | 280 | — | — |
| 2014-12-19 | $16.50 | $16.50 | 280 | — | — |
| 2014-12-18 | $15.40 | $15.40 | 0 | — | — |
| 2014-12-17 | $15.40 | $15.40 | 20 | — | — |
| 2014-12-16 | $14.40 | $14.40 | 0 | — | — |
| 2014-12-15 | $14.40 | $14.40 | 0 | — | — |
| 2014-12-12 | $14.40 | $14.40 | 30 | — | — |
| 2014-12-11 | $13.80 | $13.80 | 40 | — | — |
| 2014-12-10 | $13.70 | $13.70 | 40 | — | — |
| 2014-12-09 | $14.40 | $14.40 | 20 | — | — |
| 2014-12-08 | $14.40 | $14.40 | 260 | — | — |
| 2014-12-05 | $15.40 | $15.40 | 390 | — | — |
| 2014-12-04 | $15.90 | $15.90 | 260 | — | — |
| 2014-12-03 | $16.20 | $16.20 | 100 | — | — |
| 2014-12-02 | $16.30 | $16.30 | 240 | — | — |
| 2014-12-01 | $16.00 | $16.00 | 520 | — | — |
| 2014-11-28 | $17.00 | $17.00 | 50 | — | — |
| 2014-11-26 | $17.10 | $17.10 | 50 | — | — |
| 2014-11-25 | $17.80 | $17.80 | 40 | — | — |
| 2014-11-24 | $17.70 | $17.70 | 830 | — | — |
| 2014-11-21 | $18.50 | $18.50 | 220 | — | — |
| 2014-11-20 | $17.20 | $17.20 | 60 | — | — |
| 2014-11-19 | $18.60 | $18.60 | 440 | — | — |
| 2014-11-18 | $17.50 | $17.50 | 740 | — | — |
| 2014-11-17 | $19.70 | $19.70 | 400 | — | — |
| 2014-11-14 | $20.30 | $20.30 | 1,090 | — | — |
| 2014-11-13 | $19.80 | $19.80 | 1,540 | — | — |
| 2014-11-12 | $18.00 | $18.00 | 3,090 | — | — |
| 2014-11-11 | $22.00 | $22.00 | 900 | — | — |
| 2014-11-10 | $22.60 | $22.60 | 580 | — | — |
| 2014-11-07 | $24.50 | $24.50 | 1,060 | — | — |
| 2014-11-06 | $23.40 | $23.40 | 900 | — | — |
| 2014-11-05 | $23.30 | $23.30 | 930 | — | — |
| 2014-11-04 | $24.20 | $24.20 | 120 | — | — |
| 2014-11-03 | $23.90 | $23.90 | 0 | — | — |
| 2014-10-31 | $23.90 | $23.90 | 20 | — | — |
| 2014-10-30 | $23.80 | $23.80 | 110 | — | — |
| 2014-10-29 | $23.80 | $23.80 | 0 | — | — |
| 2014-10-28 | $23.80 | $23.80 | 60 | — | — |
| 2014-10-27 | $22.30 | $22.30 | 210 | — | — |
| 2014-10-24 | $26.10 | $26.10 | 0 | — | — |
| 2014-10-23 | $26.10 | $26.10 | 160 | — | — |
| 2014-10-22 | $24.90 | $24.90 | 290 | — | — |
| 2014-10-21 | $27.10 | $27.10 | 130 | — | — |
| 2014-10-20 | $25.10 | $25.10 | 20 | — | — |
| 2014-10-17 | $25.60 | $25.60 | 580 | — | — |
| 2014-10-16 | $25.30 | $25.30 | 20 | — | — |
| 2014-10-15 | $21.20 | $21.20 | 0 | — | — |
| 2014-10-14 | $21.20 | $21.20 | 0 | — | — |
| 2014-10-13 | $21.20 | $21.20 | 230 | — | — |
| 2014-10-10 | $22.00 | $22.00 | 390 | — | — |
| 2014-10-09 | $22.70 | $22.70 | 320 | — | — |
| 2014-10-08 | $26.00 | $26.00 | 100 | — | — |
| 2014-10-07 | $27.50 | $27.50 | 40 | — | — |
| 2014-10-06 | $27.80 | $27.80 | 160 | — | — |
| 2014-10-03 | $26.80 | $26.80 | 550 | — | — |
| 2014-10-02 | $27.10 | $27.10 | 1,370 | — | — |
| 2014-10-01 | $27.00 | $27.00 | 1,850 | — | — |
| 2014-09-30 | $30.50 | $30.50 | 1,510 | — | — |
| 2014-09-29 | $29.50 | $29.50 | 30 | — | — |
| 2014-09-26 | $29.50 | $29.50 | 0 | — | — |
| 2014-09-25 | $29.50 | $29.50 | 150 | — | — |
| 2014-09-24 | $31.10 | $31.10 | 0 | — | — |
| 2014-09-23 | $31.10 | $31.10 | 50 | — | — |
| 2014-09-22 | $30.10 | $30.10 | 210 | — | — |
| 2014-09-19 | $32.10 | $32.10 | 20 | — | — |
| 2014-09-18 | $31.20 | $31.20 | 620 | — | — |
| 2014-09-17 | $31.80 | $31.80 | 40 | — | — |
| 2014-09-16 | $30.50 | $30.50 | 30 | — | — |
| 2014-09-15 | $30.50 | $30.50 | 180 | — | — |
| 2014-09-12 | $31.30 | $31.30 | 0 | — | — |
| 2014-09-11 | $31.30 | $31.30 | 190 | — | — |
| 2014-09-10 | $31.10 | $31.10 | 50 | — | — |
| 2014-09-09 | $31.30 | $31.30 | 180 | — | — |
| 2014-09-08 | $31.60 | $31.60 | 50 | — | — |
| 2014-09-05 | $31.00 | $31.00 | 150 | — | — |
| 2014-09-04 | $32.80 | $32.80 | 0 | — | — |
| 2014-09-03 | $32.80 | $32.80 | 90 | — | — |
| 2014-09-02 | $31.90 | $31.90 | 90 | — | — |
| 2014-08-29 | $30.00 | $30.00 | 0 | — | — |
| 2014-08-28 | $30.00 | $30.00 | 790 | — | — |
| 2014-08-27 | $30.20 | $30.20 | 0 | — | — |
| 2014-08-26 | $30.20 | $30.20 | 220 | — | — |
| 2014-08-25 | $29.30 | $29.30 | 30 | — | — |
| 2014-08-22 | $29.50 | $29.50 | 120 | — | — |
| 2014-08-21 | $30.30 | $30.30 | 170 | — | — |
| 2014-08-20 | $29.80 | $29.80 | 0 | — | — |
| 2014-08-19 | $29.80 | $29.80 | 0 | — | — |
| 2014-08-18 | $29.80 | $29.80 | 250 | — | — |
| 2014-08-15 | $29.40 | $29.40 | 30 | — | — |
| 2014-08-14 | $29.50 | $29.50 | 1,270 | — | — |
| 2014-08-13 | $29.40 | $29.40 | 210 | — | — |
| 2014-08-12 | $29.40 | $29.40 | 390 | — | — |
| 2014-08-11 | $32.30 | $32.30 | 1,070 | — | — |
| 2014-08-08 | $30.70 | $30.70 | 300 | — | — |
| 2014-08-07 | $29.20 | $29.20 | 130 | — | — |
| 2014-08-06 | $33.50 | $33.50 | 400 | — | — |
| 2014-08-05 | $33.60 | $33.60 | 1,150 | — | — |
| 2014-08-04 | $42.20 | $42.20 | 100 | — | — |
| 2014-08-01 | $41.60 | $41.60 | 240 | — | — |
| 2014-07-31 | $43.50 | $43.50 | 60 | — | — |
| 2014-07-30 | $44.80 | $44.80 | 0 | — | — |
| 2014-07-29 | $44.80 | $44.80 | 630 | — | — |
| 2014-07-28 | $45.30 | $45.30 | 810 | — | — |
| 2014-07-25 | $47.50 | $47.50 | 0 | — | — |
| 2014-07-24 | $47.50 | $47.50 | 10 | — | — |
| 2014-07-23 | $48.50 | $48.50 | 110 | — | — |
| 2014-07-22 | $48.40 | $48.40 | 120 | — | — |
| 2014-07-21 | $48.10 | $48.10 | 110 | — | — |
| 2014-07-18 | $48.00 | $48.00 | 150 | — | — |
| 2014-07-17 | $47.90 | $47.90 | 210 | — | — |
| 2014-07-16 | $48.40 | $48.40 | 0 | — | — |
| 2014-07-15 | $48.40 | $48.40 | 470 | — | — |
| 2014-07-14 | $49.90 | $49.90 | 220 | — | — |
| 2014-07-11 | $47.10 | $47.10 | 170 | — | — |
| 2014-07-10 | $47.30 | $47.30 | 210 | — | — |
| 2014-07-09 | $47.40 | $47.40 | 520 | — | — |
| 2014-07-08 | $46.30 | $46.30 | 110 | — | — |
| 2014-07-07 | $47.80 | $47.80 | 190 | — | — |
| 2014-07-03 | $47.60 | $47.60 | 200 | — | — |
| 2014-07-02 | $47.00 | $47.00 | 160 | — | — |
| 2014-07-01 | $49.30 | $49.30 | 280 | — | — |
| 2014-06-30 | $49.00 | $49.00 | 380 | — | — |
| 2014-06-27 | $49.00 | $49.00 | 300 | — | — |
| 2014-06-26 | $48.90 | $48.90 | 20 | — | — |
| 2014-06-25 | $47.10 | $47.10 | 310 | — | — |
| 2014-06-24 | $48.40 | $48.40 | 40 | — | — |
| 2014-06-23 | $47.30 | $47.30 | 270 | — | — |
| 2014-06-20 | $47.00 | $47.00 | 690 | — | — |
| 2014-06-19 | $45.00 | $45.00 | 400 | — | — |
| 2014-06-18 | $46.70 | $46.70 | 250 | — | — |
| 2014-06-17 | $44.80 | $44.80 | 390 | — | — |
| 2014-06-16 | $44.30 | $44.30 | 140 | — | — |
| 2014-06-13 | $45.80 | $45.80 | 420 | — | — |
| 2014-06-12 | $44.60 | $44.60 | 350 | — | — |
| 2014-06-11 | $45.10 | $45.10 | 230 | — | — |
| 2014-06-10 | $45.60 | $45.60 | 430 | — | — |
| 2014-06-09 | $44.30 | $44.30 | 250 | — | — |
| 2014-06-06 | $43.90 | $43.90 | 150 | — | — |
| 2014-06-05 | $44.10 | $44.10 | 500 | — | — |
| 2014-06-04 | $44.10 | $44.10 | 230 | — | — |
| 2014-06-03 | $42.40 | $42.40 | 60 | — | — |
| 2014-06-02 | $43.80 | $43.80 | 380 | — | — |
| 2014-05-30 | $44.40 | $44.40 | 10 | — | — |
| 2014-05-29 | $44.70 | $44.70 | 280 | — | — |
| 2014-05-28 | $43.80 | $43.80 | 210 | — | — |
| 2014-05-27 | $42.20 | $42.20 | 210 | — | — |
| 2014-05-23 | $41.00 | $41.00 | 50 | — | — |
| 2014-05-22 | $40.70 | $40.70 | 390 | — | — |
| 2014-05-21 | $39.60 | $39.60 | 420 | — | — |
| 2014-05-20 | $38.20 | $38.20 | 70 | — | — |
| 2014-05-19 | $39.40 | $39.40 | 190 | — | — |
| 2014-05-16 | $39.60 | $39.60 | 200 | — | — |
| 2014-05-15 | $39.80 | $39.80 | 220 | — | — |
| 2014-05-14 | $40.40 | $40.40 | 90 | — | — |
| 2014-05-13 | $42.00 | $42.00 | 180 | — | — |
| 2014-05-12 | $39.70 | $39.70 | 440 | — | — |
| 2014-05-09 | $37.80 | $37.80 | 2,120 | — | — |
| 2014-05-08 | $39.10 | $39.10 | 630 | — | — |
| 2014-05-07 | $42.40 | $42.40 | 240 | — | — |
| 2014-05-06 | $45.10 | $45.10 | 270 | — | — |
| 2014-05-05 | $45.00 | $45.00 | 0 | — | — |
| 2014-05-02 | $45.00 | $45.00 | 170 | — | — |
| 2014-05-01 | $44.00 | $44.00 | 70 | — | — |
| 2014-04-30 | $44.80 | $44.80 | 160 | — | — |
| 2014-04-29 | $44.00 | $44.00 | 160 | — | — |
| 2014-04-28 | $44.80 | $44.80 | 50 | — | — |
| 2014-04-25 | $45.80 | $45.80 | 60 | — | — |
| 2014-04-24 | $46.30 | $46.30 | 280 | — | — |
| 2014-04-23 | $46.10 | $46.10 | 1,090 | — | — |
| 2014-04-22 | $47.20 | $47.20 | 290 | — | — |
| 2014-04-21 | $47.10 | $47.10 | 130 | — | — |
| 2014-04-17 | $43.60 | $43.60 | 180 | — | — |
| 2014-04-16 | $43.60 | $43.60 | 400 | — | — |
| 2014-04-15 | $39.10 | $39.10 | 840 | — | — |
| 2014-04-14 | $41.20 | $41.20 | 620 | — | — |
| 2014-04-11 | $44.90 | $44.90 | 250 | — | — |
| 2014-04-10 | $45.20 | $45.20 | 80 | — | — |
| 2014-04-09 | $44.80 | $44.80 | 110 | — | — |
| 2014-04-08 | $43.80 | $43.80 | 30 | — | — |
| 2014-04-07 | $44.40 | $44.40 | 770 | — | — |
| 2014-04-04 | $48.00 | $48.00 | 150 | — | — |
| 2014-04-03 | $48.10 | $48.10 | 1,630 | — | — |
| 2014-04-02 | $48.30 | $48.30 | 350 | — | — |
| 2014-04-01 | $48.50 | $48.50 | 170 | — | — |
| 2014-03-31 | $47.10 | $47.10 | 670 | — | — |
| 2014-03-28 | $46.70 | $46.70 | 400 | — | — |
| 2014-03-27 | $46.00 | $46.00 | 270 | — | — |
| 2014-03-26 | $47.50 | $47.50 | 70 | — | — |
| 2014-03-25 | $48.00 | $48.00 | 90 | — | — |
| 2014-03-24 | $49.40 | $49.40 | 120 | — | — |
| 2014-03-21 | $48.40 | $48.40 | 770 | — | — |
| 2014-03-20 | $48.90 | $48.90 | 150 | — | — |
| 2014-03-19 | $49.10 | $49.10 | 0 | — | — |
| 2014-03-18 | $49.10 | $49.10 | 240 | — | — |
| 2014-03-17 | $48.50 | $48.50 | 310 | — | — |
| 2014-03-14 | $50.00 | $50.00 | 260 | — | — |
| 2014-03-13 | $47.50 | $47.50 | 180 | — | — |
| 2014-03-12 | $50.50 | $50.50 | 50 | — | — |
| 2014-03-11 | $50.10 | $50.10 | 40 | — | — |
| 2014-03-10 | $50.90 | $50.90 | 90 | — | — |
| 2014-03-07 | $49.60 | $49.60 | 160 | — | — |
| 2014-03-06 | $49.90 | $49.90 | 170 | — | — |
| 2014-03-05 | $49.80 | $49.80 | 130 | — | — |
| 2014-03-04 | $49.50 | $49.50 | 940 | — | — |
| 2014-03-03 | $50.20 | $50.20 | 140 | — | — |
| 2014-02-28 | $49.40 | $49.40 | 0 | — | — |
| 2014-02-27 | $49.40 | $49.40 | 140 | — | — |
| 2014-02-26 | $48.50 | $48.50 | 210 | — | — |
| 2014-02-25 | $50.30 | $50.30 | 740 | — | — |
| 2014-02-24 | $50.30 | $50.30 | 600 | — | — |
| 2014-02-21 | $52.90 | $52.90 | 320 | — | — |
| 2014-02-20 | $50.00 | $50.00 | 1,040 | — | — |
| 2014-02-19 | $53.90 | $53.90 | 360 | — | — |
| 2014-02-18 | $53.10 | $53.10 | 810 | — | — |
| 2014-02-14 | $49.80 | $49.80 | 300 | — | — |
| 2014-02-13 | $51.70 | $51.70 | 2,780 | — | — |
| 2014-02-12 | $52.30 | $52.30 | 450 | — | — |
| 2014-02-11 | $50.80 | $50.80 | 240 | — | — |
| 2014-02-10 | $50.80 | $50.80 | 700 | — | — |
| 2014-02-07 | $50.00 | $50.00 | 3,220 | — | — |
| 2014-02-06 | $51.70 | $51.70 | 310 | — | — |
| 2014-02-05 | $52.10 | $52.10 | 340 | — | — |
| 2014-02-04 | $53.00 | $53.00 | 750 | — | — |
| 2014-02-03 | $51.90 | $51.90 | 1,180 | — | — |
| 2014-01-31 | $54.80 | $54.80 | 200 | — | — |
| 2014-01-30 | $52.40 | $52.40 | 470 | — | — |
| 2014-01-29 | $51.80 | $51.80 | 990 | — | — |
| 2014-01-28 | $53.00 | $53.00 | 1,090 | — | — |
| 2014-01-27 | $50.60 | $50.60 | 840 | — | — |
| 2014-01-24 | $49.20 | $49.20 | 340 | — | — |
| 2014-01-23 | $50.00 | $50.00 | 270 | — | — |
| 2014-01-22 | $50.20 | $50.20 | 780 | — | — |
| 2014-01-21 | $50.00 | $50.00 | 250 | — | — |
| 2014-01-17 | $49.70 | $49.70 | 260 | — | — |
| 2014-01-16 | $48.80 | $48.80 | 690 | — | — |
| 2014-01-15 | $48.50 | $48.50 | 540 | — | — |
| 2014-01-14 | $50.40 | $50.40 | 640 | — | — |
| 2014-01-13 | $49.00 | $49.00 | 1,710 | — | — |
| 2014-01-10 | $50.30 | $50.30 | 3,060 | — | — |
| 2014-01-09 | $54.10 | $54.10 | 2,380 | — | — |
| 2014-01-08 | $56.00 | $56.00 | 1,950 | — | — |
| 2014-01-07 | $54.90 | $54.90 | 3,260 | — | — |
| 2014-01-06 | $54.20 | $54.20 | 2,840 | — | — |
| 2014-01-03 | $50.80 | $50.80 | 9,180 | — | — |
| 2014-01-02 | $40.70 | $40.70 | 3,880 | — | — |