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
- 2000-06-07 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 | $16.70 | $16.70 | 7,920 | — | — |
| 2014-12-30 | $16.50 | $16.50 | 4,610 | — | — |
| 2014-12-29 | $17.10 | $17.10 | 6,500 | — | — |
| 2014-12-26 | $17.20 | $17.20 | 4,730 | — | — |
| 2014-12-24 | $16.60 | $16.60 | 1,230 | — | — |
| 2014-12-23 | $16.90 | $16.90 | 2,130 | — | — |
| 2014-12-22 | $16.90 | $16.90 | 3,700 | — | — |
| 2014-12-19 | $17.00 | $17.00 | 8,420 | — | — |
| 2014-12-18 | $16.60 | $16.60 | 6,100 | — | — |
| 2014-12-17 | $15.70 | $15.70 | 15,500 | — | — |
| 2014-12-16 | $15.00 | $15.00 | 21,140 | — | — |
| 2014-12-15 | $14.70 | $14.70 | 12,350 | — | — |
| 2014-12-12 | $14.50 | $14.50 | 7,660 | — | — |
| 2014-12-11 | $14.50 | $14.50 | 14,450 | — | — |
| 2014-12-10 | $14.00 | $14.00 | 41,740 | — | — |
| 2014-12-09 | $13.80 | $13.80 | 48,300 | — | — |
| 2014-12-08 | $15.00 | $15.00 | 25,290 | — | — |
| 2014-12-05 | $15.70 | $15.70 | 20,330 | — | — |
| 2014-12-04 | $15.10 | $15.10 | 17,590 | — | — |
| 2014-12-03 | $15.90 | $15.90 | 6,610 | — | — |
| 2014-12-02 | $16.00 | $16.00 | 6,260 | — | — |
| 2014-12-01 | $15.70 | $15.70 | 24,320 | — | — |
| 2014-11-28 | $16.90 | $16.90 | 5,780 | — | — |
| 2014-11-26 | $17.10 | $17.10 | 10,360 | — | — |
| 2014-11-25 | $17.20 | $17.20 | 2,860 | — | — |
| 2014-11-24 | $16.90 | $16.90 | 25,460 | — | — |
| 2014-11-21 | $18.50 | $18.50 | 12,590 | — | — |
| 2014-11-20 | $18.10 | $18.10 | 19,880 | — | — |
| 2014-11-19 | $18.00 | $18.00 | 5,960 | — | — |
| 2014-11-18 | $17.80 | $17.80 | 19,700 | — | — |
| 2014-11-17 | $19.10 | $19.10 | 18,810 | — | — |
| 2014-11-14 | $20.10 | $20.10 | 8,670 | — | — |
| 2014-11-13 | $19.00 | $19.00 | 12,410 | — | — |
| 2014-11-12 | $18.70 | $18.70 | 57,780 | — | — |
| 2014-11-11 | $22.00 | $22.00 | 20,950 | — | — |
| 2014-11-10 | $23.20 | $23.20 | 8,270 | — | — |
| 2014-11-07 | $24.10 | $24.10 | 8,850 | — | — |
| 2014-11-06 | $23.00 | $23.00 | 3,070 | — | — |
| 2014-11-05 | $23.10 | $23.10 | 5,940 | — | — |
| 2014-11-04 | $23.80 | $23.80 | 8,470 | — | — |
| 2014-11-03 | $25.10 | $25.10 | 6,770 | — | — |
| 2014-10-31 | $24.90 | $24.90 | 10,210 | — | — |
| 2014-10-30 | $23.90 | $23.90 | 7,080 | — | — |
| 2014-10-29 | $23.10 | $23.10 | 11,500 | — | — |
| 2014-10-28 | $23.70 | $23.70 | 11,580 | — | — |
| 2014-10-27 | $23.10 | $23.10 | 21,580 | — | — |
| 2014-10-24 | $25.60 | $25.60 | 2,200 | — | — |
| 2014-10-23 | $26.20 | $26.20 | 5,060 | — | — |
| 2014-10-22 | $24.70 | $24.70 | 6,850 | — | — |
| 2014-10-21 | $27.50 | $27.50 | 10,060 | — | — |
| 2014-10-20 | $26.20 | $26.20 | 21,860 | — | — |
| 2014-10-17 | $26.00 | $26.00 | 7,120 | — | — |
| 2014-10-16 | $26.40 | $26.40 | 12,640 | — | — |
| 2014-10-15 | $25.30 | $25.30 | 14,120 | — | — |
| 2014-10-14 | $23.30 | $23.30 | 14,830 | — | — |
| 2014-10-13 | $21.60 | $21.60 | 19,870 | — | — |
| 2014-10-10 | $22.40 | $22.40 | 37,110 | — | — |
| 2014-10-09 | $22.80 | $22.80 | 86,640 | — | — |
| 2014-10-08 | $25.50 | $25.50 | 39,810 | — | — |
| 2014-10-07 | $27.50 | $27.50 | 14,300 | — | — |
| 2014-10-06 | $27.50 | $27.50 | 7,190 | — | — |
| 2014-10-03 | $27.50 | $27.50 | 16,320 | — | — |
| 2014-10-02 | $27.60 | $27.60 | 12,170 | — | — |
| 2014-10-01 | $27.50 | $27.50 | 24,780 | — | — |
| 2014-09-30 | $31.80 | $31.80 | 57,840 | — | — |
| 2014-09-29 | $30.10 | $30.10 | 4,370 | — | — |
| 2014-09-26 | $30.00 | $30.00 | 4,670 | — | — |
| 2014-09-25 | $29.30 | $29.30 | 14,420 | — | — |
| 2014-09-24 | $31.10 | $31.10 | 22,910 | — | — |
| 2014-09-23 | $30.50 | $30.50 | 7,850 | — | — |
| 2014-09-22 | $30.80 | $30.80 | 7,070 | — | — |
| 2014-09-19 | $31.50 | $31.50 | 17,830 | — | — |
| 2014-09-18 | $31.70 | $31.70 | 5,010 | — | — |
| 2014-09-17 | $31.40 | $31.40 | 3,610 | — | — |
| 2014-09-16 | $31.00 | $31.00 | 6,210 | — | — |
| 2014-09-15 | $31.00 | $31.00 | 17,410 | — | — |
| 2014-09-12 | $31.20 | $31.20 | 8,290 | — | — |
| 2014-09-11 | $31.80 | $31.80 | 10,560 | — | — |
| 2014-09-10 | $31.80 | $31.80 | 4,050 | — | — |
| 2014-09-09 | $31.30 | $31.30 | 9,490 | — | — |
| 2014-09-08 | $32.40 | $32.40 | 6,730 | — | — |
| 2014-09-05 | $31.60 | $31.60 | 5,590 | — | — |
| 2014-09-04 | $31.60 | $31.60 | 10,920 | — | — |
| 2014-09-03 | $32.10 | $32.10 | 41,420 | — | — |
| 2014-09-02 | $32.40 | $32.40 | 10,880 | — | — |
| 2014-08-29 | $30.10 | $30.10 | 5,140 | — | — |
| 2014-08-28 | $29.50 | $29.50 | 3,960 | — | — |
| 2014-08-27 | $30.50 | $30.50 | 10,440 | — | — |
| 2014-08-26 | $29.60 | $29.60 | 4,430 | — | — |
| 2014-08-25 | $29.00 | $29.00 | 3,900 | — | — |
| 2014-08-22 | $29.20 | $29.20 | 4,360 | — | — |
| 2014-08-21 | $30.20 | $30.20 | 5,210 | — | — |
| 2014-08-20 | $29.50 | $29.50 | 3,720 | — | — |
| 2014-08-19 | $30.20 | $30.20 | 5,030 | — | — |
| 2014-08-18 | $30.30 | $30.30 | 9,130 | — | — |
| 2014-08-15 | $30.60 | $30.60 | 32,750 | — | — |
| 2014-08-14 | $29.20 | $29.20 | 20,070 | — | — |
| 2014-08-13 | $30.00 | $30.00 | 15,560 | — | — |
| 2014-08-12 | $29.10 | $29.10 | 29,310 | — | — |
| 2014-08-11 | $32.30 | $32.30 | 19,970 | — | — |
| 2014-08-08 | $31.30 | $31.30 | 32,580 | — | — |
| 2014-08-07 | $30.70 | $30.70 | 36,570 | — | — |
| 2014-08-06 | $33.20 | $33.20 | 42,470 | — | — |
| 2014-08-05 | $34.10 | $34.10 | 60,690 | — | — |
| 2014-08-04 | $42.40 | $42.40 | 10,230 | — | — |
| 2014-08-01 | $42.70 | $42.70 | 12,520 | — | — |
| 2014-07-31 | $43.70 | $43.70 | 8,980 | — | — |
| 2014-07-30 | $45.30 | $45.30 | 10,140 | — | — |
| 2014-07-29 | $44.60 | $44.60 | 9,620 | — | — |
| 2014-07-28 | $45.60 | $45.60 | 7,010 | — | — |
| 2014-07-25 | $46.90 | $46.90 | 6,800 | — | — |
| 2014-07-24 | $47.80 | $47.80 | 10,630 | — | — |
| 2014-07-23 | $48.70 | $48.70 | 9,800 | — | — |
| 2014-07-22 | $48.60 | $48.60 | 4,760 | — | — |
| 2014-07-21 | $48.70 | $48.70 | 7,700 | — | — |
| 2014-07-18 | $48.80 | $48.80 | 5,880 | — | — |
| 2014-07-17 | $48.30 | $48.30 | 20,060 | — | — |
| 2014-07-16 | $48.70 | $48.70 | 10,920 | — | — |
| 2014-07-15 | $48.70 | $48.70 | 7,950 | — | — |
| 2014-07-14 | $49.10 | $49.10 | 55,670 | — | — |
| 2014-07-11 | $48.50 | $48.50 | 7,200 | — | — |
| 2014-07-10 | $47.50 | $47.50 | 15,610 | — | — |
| 2014-07-09 | $47.50 | $47.50 | 14,260 | — | — |
| 2014-07-08 | $46.70 | $46.70 | 14,680 | — | — |
| 2014-07-07 | $48.20 | $48.20 | 19,060 | — | — |
| 2014-07-03 | $47.90 | $47.90 | 5,110 | — | — |
| 2014-07-02 | $47.40 | $47.40 | 16,650 | — | — |
| 2014-07-01 | $49.50 | $49.50 | 11,020 | — | — |
| 2014-06-30 | $49.30 | $49.30 | 24,350 | — | — |
| 2014-06-27 | $47.50 | $47.50 | 299,120 | — | — |
| 2014-06-26 | $49.10 | $49.10 | 10,210 | — | — |
| 2014-06-25 | $47.40 | $47.40 | 16,920 | — | — |
| 2014-06-24 | $47.70 | $47.70 | 16,310 | — | — |
| 2014-06-23 | $47.80 | $47.80 | 21,690 | — | — |
| 2014-06-20 | $46.80 | $46.80 | 13,780 | — | — |
| 2014-06-19 | $45.50 | $45.50 | 11,450 | — | — |
| 2014-06-18 | $46.30 | $46.30 | 10,320 | — | — |
| 2014-06-17 | $45.60 | $45.60 | 8,420 | — | — |
| 2014-06-16 | $44.60 | $44.60 | 9,350 | — | — |
| 2014-06-13 | $46.20 | $46.20 | 16,590 | — | — |
| 2014-06-12 | $45.00 | $45.00 | 21,540 | — | — |
| 2014-06-11 | $45.50 | $45.50 | 10,040 | — | — |
| 2014-06-10 | $45.70 | $45.70 | 15,720 | — | — |
| 2014-06-09 | $45.00 | $45.00 | 12,800 | — | — |
| 2014-06-06 | $44.90 | $44.90 | 12,170 | — | — |
| 2014-06-05 | $44.60 | $44.60 | 16,470 | — | — |
| 2014-06-04 | $44.30 | $44.30 | 8,480 | — | — |
| 2014-06-03 | $43.30 | $43.30 | 8,950 | — | — |
| 2014-06-02 | $44.50 | $44.50 | 21,230 | — | — |
| 2014-05-30 | $44.50 | $44.50 | 15,090 | — | — |
| 2014-05-29 | $44.70 | $44.70 | 9,790 | — | — |
| 2014-05-28 | $44.80 | $44.80 | 10,120 | — | — |
| 2014-05-27 | $43.30 | $43.30 | 8,320 | — | — |
| 2014-05-23 | $41.00 | $41.00 | 8,370 | — | — |
| 2014-05-22 | $40.90 | $40.90 | 5,860 | — | — |
| 2014-05-21 | $39.80 | $39.80 | 3,940 | — | — |
| 2014-05-20 | $38.60 | $38.60 | 25,340 | — | — |
| 2014-05-19 | $39.20 | $39.20 | 6,320 | — | — |
| 2014-05-16 | $40.20 | $40.20 | 5,500 | — | — |
| 2014-05-15 | $39.90 | $39.90 | 7,390 | — | — |
| 2014-05-14 | $40.20 | $40.20 | 9,260 | — | — |
| 2014-05-13 | $42.30 | $42.30 | 26,820 | — | — |
| 2014-05-12 | $40.00 | $40.00 | 8,580 | — | — |
| 2014-05-09 | $37.50 | $37.50 | 69,420 | — | — |
| 2014-05-08 | $39.40 | $39.40 | 21,280 | — | — |
| 2014-05-07 | $43.10 | $43.10 | 7,960 | — | — |
| 2014-05-06 | $45.70 | $45.70 | 4,820 | — | — |
| 2014-05-05 | $45.60 | $45.60 | 5,430 | — | — |
| 2014-05-02 | $45.40 | $45.40 | 10,820 | — | — |
| 2014-05-01 | $43.90 | $43.90 | 7,340 | — | — |
| 2014-04-30 | $45.20 | $45.20 | 7,850 | — | — |
| 2014-04-29 | $44.90 | $44.90 | 6,120 | — | — |
| 2014-04-28 | $45.40 | $45.40 | 7,190 | — | — |
| 2014-04-25 | $45.60 | $45.60 | 13,610 | — | — |
| 2014-04-24 | $46.80 | $46.80 | 4,230 | — | — |
| 2014-04-23 | $46.40 | $46.40 | 5,050 | — | — |
| 2014-04-22 | $47.30 | $47.30 | 6,220 | — | — |
| 2014-04-21 | $47.00 | $47.00 | 9,630 | — | — |
| 2014-04-17 | $44.50 | $44.50 | 5,740 | — | — |
| 2014-04-16 | $43.70 | $43.70 | 27,210 | — | — |
| 2014-04-15 | $40.40 | $40.40 | 33,710 | — | — |
| 2014-04-14 | $41.30 | $41.30 | 17,180 | — | — |
| 2014-04-11 | $45.10 | $45.10 | 14,770 | — | — |
| 2014-04-10 | $45.40 | $45.40 | 6,870 | — | — |
| 2014-04-09 | $46.00 | $46.00 | 8,170 | — | — |
| 2014-04-08 | $45.80 | $45.80 | 14,480 | — | — |
| 2014-04-07 | $44.90 | $44.90 | 16,080 | — | — |
| 2014-04-04 | $48.50 | $48.50 | 7,650 | — | — |
| 2014-04-03 | $48.50 | $48.50 | 14,160 | — | — |
| 2014-04-02 | $48.60 | $48.60 | 31,360 | — | — |
| 2014-04-01 | $48.50 | $48.50 | 18,980 | — | — |
| 2014-03-31 | $47.40 | $47.40 | 13,080 | — | — |
| 2014-03-28 | $46.80 | $46.80 | 13,990 | — | — |
| 2014-03-27 | $45.90 | $45.90 | 17,880 | — | — |
| 2014-03-26 | $47.80 | $47.80 | 18,930 | — | — |
| 2014-03-25 | $48.40 | $48.40 | 12,600 | — | — |
| 2014-03-24 | $49.50 | $49.50 | 12,740 | — | — |
| 2014-03-21 | $50.00 | $50.00 | 44,690 | — | — |
| 2014-03-20 | $49.20 | $49.20 | 4,470 | — | — |
| 2014-03-19 | $49.10 | $49.10 | 6,180 | — | — |
| 2014-03-18 | $49.40 | $49.40 | 27,120 | — | — |
| 2014-03-17 | $49.60 | $49.60 | 9,530 | — | — |
| 2014-03-14 | $49.30 | $49.30 | 11,740 | — | — |
| 2014-03-13 | $48.90 | $48.90 | 22,700 | — | — |
| 2014-03-12 | $50.60 | $50.60 | 24,960 | — | — |
| 2014-03-11 | $49.80 | $49.80 | 12,380 | — | — |
| 2014-03-10 | $50.30 | $50.30 | 21,270 | — | — |
| 2014-03-07 | $49.90 | $49.90 | 14,070 | — | — |
| 2014-03-06 | $50.50 | $50.50 | 26,360 | — | — |
| 2014-03-05 | $49.80 | $49.80 | 33,620 | — | — |
| 2014-03-04 | $49.90 | $49.90 | 18,700 | — | — |
| 2014-03-03 | $49.90 | $49.90 | 10,550 | — | — |
| 2014-02-28 | $49.70 | $49.70 | 12,160 | — | — |
| 2014-02-27 | $50.20 | $50.20 | 12,000 | — | — |
| 2014-02-26 | $49.00 | $49.00 | 8,930 | — | — |
| 2014-02-25 | $49.70 | $49.70 | 8,930 | — | — |
| 2014-02-24 | $50.80 | $50.80 | 11,100 | — | — |
| 2014-02-21 | $51.80 | $51.80 | 12,520 | — | — |
| 2014-02-20 | $51.10 | $51.10 | 34,440 | — | — |
| 2014-02-19 | $52.90 | $52.90 | 14,490 | — | — |
| 2014-02-18 | $53.80 | $53.80 | 47,460 | — | — |
| 2014-02-14 | $50.90 | $50.90 | 21,040 | — | — |
| 2014-02-13 | $51.10 | $51.10 | 14,190 | — | — |
| 2014-02-12 | $51.50 | $51.50 | 26,410 | — | — |
| 2014-02-11 | $50.60 | $50.60 | 9,190 | — | — |
| 2014-02-10 | $50.50 | $50.50 | 21,420 | — | — |
| 2014-02-07 | $50.00 | $50.00 | 12,190 | — | — |
| 2014-02-06 | $51.70 | $51.70 | 7,090 | — | — |
| 2014-02-05 | $52.00 | $52.00 | 7,700 | — | — |
| 2014-02-04 | $53.40 | $53.40 | 16,290 | — | — |
| 2014-02-03 | $52.00 | $52.00 | 49,380 | — | — |
| 2014-01-31 | $55.00 | $55.00 | 27,980 | — | — |
| 2014-01-30 | $52.80 | $52.80 | 24,440 | — | — |
| 2014-01-29 | $52.20 | $52.20 | 16,680 | — | — |
| 2014-01-28 | $53.20 | $53.20 | 49,350 | — | — |
| 2014-01-27 | $51.80 | $51.80 | 90,400 | — | — |
| 2014-01-24 | $49.50 | $49.50 | 18,030 | — | — |
| 2014-01-23 | $50.10 | $50.10 | 8,450 | — | — |
| 2014-01-22 | $49.90 | $49.90 | 17,600 | — | — |
| 2014-01-21 | $50.10 | $50.10 | 28,730 | — | — |
| 2014-01-17 | $49.70 | $49.70 | 8,600 | — | — |
| 2014-01-16 | $49.80 | $49.80 | 31,190 | — | — |
| 2014-01-15 | $49.70 | $49.70 | 17,300 | — | — |
| 2014-01-14 | $49.80 | $49.80 | 35,630 | — | — |
| 2014-01-13 | $49.20 | $49.20 | 70,780 | — | — |
| 2014-01-10 | $50.20 | $50.20 | 75,690 | — | — |
| 2014-01-09 | $53.90 | $53.90 | 45,580 | — | — |
| 2014-01-08 | $55.40 | $55.40 | 24,190 | — | — |
| 2014-01-07 | $54.80 | $54.80 | 47,220 | — | — |
| 2014-01-06 | $54.60 | $54.60 | 86,940 | — | — |
| 2014-01-03 | $51.00 | $51.00 | 77,700 | — | — |
| 2014-01-02 | $40.60 | $40.60 | 55,760 | — | — |