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
- 1999-05-04 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 | $21.62 | $22.07 | 105 | — | — |
| 2014-12-30 | $22.14 | $22.61 | 210 | — | — |
| 2014-12-29 | $21.67 | $22.05 | 210 | — | — |
| 2014-12-26 | $21.67 | $22.05 | 0 | — | — |
| 2014-12-24 | $21.67 | $22.05 | 210 | — | — |
| 2014-12-23 | $21.90 | $22.29 | 105 | — | — |
| 2014-12-22 | $21.67 | $22.05 | 0 | — | — |
| 2014-12-19 | $21.67 | $22.05 | 105 | — | — |
| 2014-12-18 | $21.67 | $22.05 | 210 | — | — |
| 2014-12-17 | $21.67 | $22.05 | 420 | — | — |
| 2014-12-16 | $21.67 | $22.05 | 1,260 | — | — |
| 2014-12-15 | $21.76 | $22.14 | 1,365 | — | — |
| 2014-12-12 | $21.67 | $22.05 | 0 | — | — |
| 2014-12-11 | $21.67 | $22.05 | 0 | — | — |
| 2014-12-10 | $21.67 | $22.05 | 1,995 | — | — |
| 2014-12-09 | $21.67 | $22.05 | 630 | — | — |
| 2014-12-08 | $21.67 | $22.05 | 420 | — | — |
| 2014-12-05 | $21.90 | $22.29 | 0 | — | — |
| 2014-12-04 | $21.90 | $22.29 | 0 | — | — |
| 2014-12-03 | $21.90 | $22.29 | 525 | — | — |
| 2014-12-02 | $22.38 | $22.77 | 0 | — | — |
| 2014-12-01 | $22.38 | $22.77 | 0 | — | — |
| 2014-11-28 | $22.38 | $22.77 | 0 | — | — |
| 2014-11-26 | $22.38 | $22.77 | 0 | — | — |
| 2014-11-25 | $22.38 | $22.77 | 315 | — | — |
| 2014-11-24 | $22.29 | $22.68 | 0 | — | — |
| 2014-11-21 | $22.29 | $22.68 | 0 | — | — |
| 2014-11-20 | $22.29 | $22.68 | 0 | — | — |
| 2014-11-19 | $22.29 | $22.68 | 105 | — | — |
| 2014-11-18 | $22.14 | $22.53 | 525 | — | — |
| 2014-11-17 | $22.29 | $22.68 | 105 | — | — |
| 2014-11-14 | $22.00 | $22.39 | 630 | — | — |
| 2014-11-13 | $22.00 | $22.39 | 1,260 | — | — |
| 2014-11-12 | $21.71 | $22.10 | 0 | — | — |
| 2014-11-11 | $21.71 | $22.10 | 0 | — | — |
| 2014-11-10 | $21.71 | $22.10 | 0 | — | — |
| 2014-11-07 | $21.71 | $22.10 | 0 | — | — |
| 2014-11-06 | $21.71 | $22.10 | 0 | — | — |
| 2014-11-05 | $21.71 | $22.10 | 525 | — | — |
| 2014-11-04 | $21.59 | $21.97 | 0 | — | — |
| 2014-11-03 | $21.59 | $21.97 | 210 | — | — |
| 2014-10-31 | $22.00 | $22.39 | 0 | — | — |
| 2014-10-30 | $22.00 | $22.39 | 4,830 | — | — |
| 2014-10-29 | $21.71 | $22.10 | 0 | — | — |
| 2014-10-28 | $21.71 | $22.10 | 105 | — | — |
| 2014-10-27 | $22.10 | $22.48 | 1,890 | — | — |
| 2014-10-24 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-23 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-22 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-21 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-20 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-17 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-16 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-15 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-14 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-13 | $22.29 | $22.68 | 105 | — | — |
| 2014-10-10 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-09 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-08 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-07 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-06 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-03 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-02 | $22.29 | $22.68 | 0 | — | — |
| 2014-10-01 | $22.29 | $22.68 | 0 | — | — |
| 2014-09-30 | $22.29 | $22.68 | 0 | — | — |
| 2014-09-29 | $22.29 | $22.68 | 0 | — | — |
| 2014-09-26 | $22.29 | $22.68 | 0 | — | — |
| 2014-09-25 | $22.29 | $22.60 | 315 | — | — |
| 2014-09-24 | $22.10 | $22.41 | 4,305 | — | — |
| 2014-09-23 | $21.90 | $22.22 | 2,100 | — | — |
| 2014-09-22 | $21.90 | $22.22 | 0 | — | — |
| 2014-09-19 | $21.90 | $22.22 | 105 | — | — |
| 2014-09-18 | $22.00 | $22.32 | 210 | — | — |
| 2014-09-17 | $21.90 | $22.22 | 1,155 | — | — |
| 2014-09-16 | $22.10 | $22.41 | 2,100 | — | — |
| 2014-09-15 | $22.00 | $22.32 | 1,155 | — | — |
| 2014-09-12 | $21.71 | $22.03 | 105 | — | — |
| 2014-09-11 | $21.83 | $22.14 | 0 | — | — |
| 2014-09-10 | $21.83 | $22.14 | 105 | — | — |
| 2014-09-09 | $21.57 | $21.88 | 420 | — | — |
| 2014-09-08 | $21.86 | $22.17 | 210 | — | — |
| 2014-09-05 | $21.57 | $21.88 | 630 | — | — |
| 2014-09-04 | $21.62 | $21.93 | 210 | — | — |
| 2014-09-03 | $21.62 | $21.93 | 0 | — | — |
| 2014-09-02 | $21.62 | $21.93 | 0 | — | — |
| 2014-08-29 | $21.62 | $21.93 | 1,785 | — | — |
| 2014-08-28 | $21.62 | $21.93 | 10,290 | — | — |
| 2014-08-27 | $21.62 | $21.93 | 210 | — | — |
| 2014-08-26 | $21.67 | $21.98 | 420 | — | — |
| 2014-08-25 | $21.95 | $22.27 | 0 | — | — |
| 2014-08-22 | $21.95 | $22.27 | 88,620 | — | — |
| 2014-08-21 | $21.99 | $22.31 | 2,310 | — | — |
| 2014-08-20 | $22.00 | $22.32 | 105 | — | — |
| 2014-08-19 | $22.10 | $22.41 | 0 | — | — |
| 2014-08-18 | $22.10 | $22.41 | 0 | — | — |
| 2014-08-15 | $22.10 | $22.41 | 0 | — | — |
| 2014-08-14 | $22.10 | $22.41 | 0 | — | — |
| 2014-08-13 | $22.10 | $22.41 | 0 | — | — |
| 2014-08-12 | $22.10 | $22.41 | 315 | — | — |
| 2014-08-11 | $22.46 | $22.78 | 0 | — | — |
| 2014-08-08 | $22.46 | $22.78 | 0 | — | — |
| 2014-08-07 | $22.46 | $22.78 | 0 | — | — |
| 2014-08-06 | $22.46 | $22.78 | 0 | — | — |
| 2014-08-05 | $22.46 | $22.78 | 0 | — | — |
| 2014-08-04 | $22.46 | $22.78 | 123,165 | — | — |
| 2014-08-01 | $22.43 | $22.75 | 10,710 | — | — |
| 2014-07-31 | $22.33 | $22.65 | 8,085 | — | — |
| 2014-07-30 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-29 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-28 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-25 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-24 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-23 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-22 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-21 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-18 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-17 | $22.33 | $22.65 | 0 | — | — |
| 2014-07-16 | $22.33 | $22.65 | 1,365 | — | — |
| 2014-07-15 | $22.00 | $22.32 | 0 | — | — |
| 2014-07-14 | $22.00 | $22.32 | 0 | — | — |
| 2014-07-11 | $22.00 | $22.32 | 1,785 | — | — |
| 2014-07-10 | $21.95 | $22.27 | 18,795 | — | — |
| 2014-07-09 | $22.10 | $22.41 | 0 | — | — |
| 2014-07-08 | $22.10 | $22.41 | 0 | — | — |
| 2014-07-07 | $22.10 | $22.41 | 0 | — | — |
| 2014-07-03 | $22.10 | $22.41 | 0 | — | — |
| 2014-07-02 | $22.10 | $22.41 | 0 | — | — |
| 2014-07-01 | $22.10 | $22.41 | 420 | — | — |
| 2014-06-30 | $21.92 | $22.24 | 3,990 | — | — |
| 2014-06-27 | $22.14 | $22.46 | 0 | — | — |
| 2014-06-26 | $22.14 | $22.46 | 315 | — | — |
| 2014-06-25 | $22.14 | $22.39 | 5,775 | — | — |
| 2014-06-24 | $21.71 | $21.95 | 420 | — | — |
| 2014-06-23 | $21.67 | $21.91 | 5,145 | — | — |
| 2014-06-20 | $21.62 | $21.86 | 3,465 | — | — |
| 2014-06-19 | $21.57 | $21.81 | 2,940 | — | — |
| 2014-06-18 | $21.43 | $21.67 | 2,625 | — | — |
| 2014-06-17 | $21.24 | $21.47 | 0 | — | — |
| 2014-06-16 | $21.24 | $21.47 | 210 | — | — |
| 2014-06-13 | $21.48 | $21.71 | 7,770 | — | — |
| 2014-06-12 | $21.43 | $21.67 | 0 | — | — |
| 2014-06-11 | $21.43 | $21.67 | 4,410 | — | — |
| 2014-06-10 | $21.43 | $21.67 | 26,565 | — | — |
| 2014-06-09 | $21.67 | $21.91 | 525 | — | — |
| 2014-06-06 | $21.76 | $22.00 | 18,690 | — | — |
| 2014-06-05 | $22.14 | $22.39 | 0 | — | — |
| 2014-06-04 | $22.14 | $22.39 | 315 | — | — |
| 2014-06-03 | $22.10 | $22.34 | 0 | — | — |
| 2014-06-02 | $22.10 | $22.34 | 0 | — | — |
| 2014-05-30 | $22.10 | $22.34 | 0 | — | — |
| 2014-05-29 | $22.10 | $22.34 | 420 | — | — |
| 2014-05-28 | $22.38 | $22.63 | 0 | — | — |
| 2014-05-27 | $22.33 | $22.58 | 0 | — | — |
| 2014-05-23 | $22.38 | $22.63 | 105 | — | — |
| 2014-05-22 | $22.33 | $22.58 | 1,155 | — | — |
| 2014-05-21 | $21.90 | $22.15 | 1,470 | — | — |
| 2014-05-20 | $22.62 | $22.87 | 21,105 | — | — |
| 2014-05-19 | $21.90 | $22.15 | 2,940 | — | — |
| 2014-05-16 | $20.62 | $20.85 | 1,155 | — | — |
| 2014-05-15 | $20.54 | $20.77 | 525 | — | — |
| 2014-05-14 | $20.71 | $20.94 | 945 | — | — |
| 2014-05-13 | $20.54 | $20.77 | 1,365 | — | — |
| 2014-05-12 | $20.54 | $20.77 | 0 | — | — |
| 2014-05-09 | $20.54 | $20.77 | 0 | — | — |
| 2014-05-08 | $20.54 | $20.77 | 0 | — | — |
| 2014-05-07 | $20.54 | $20.77 | 0 | — | — |
| 2014-05-06 | $20.54 | $20.77 | 0 | — | — |
| 2014-05-05 | $20.54 | $20.77 | 5,670 | — | — |
| 2014-05-02 | $20.79 | $21.02 | 105 | — | — |
| 2014-05-01 | $20.86 | $21.09 | 525 | — | — |
| 2014-04-30 | $20.54 | $20.77 | 0 | — | — |
| 2014-04-29 | $20.54 | $20.77 | 0 | — | — |
| 2014-04-28 | $20.54 | $20.77 | 0 | — | — |
| 2014-04-25 | $20.54 | $20.77 | 0 | — | — |
| 2014-04-24 | $20.54 | $20.77 | 18,165 | — | — |
| 2014-04-23 | $20.76 | $20.99 | 1,785 | — | — |
| 2014-04-22 | $20.76 | $20.99 | 420 | — | — |
| 2014-04-21 | $20.76 | $20.99 | 1,260 | — | — |
| 2014-04-17 | $20.76 | $20.99 | 0 | — | — |
| 2014-04-16 | $20.76 | $20.99 | 6,405 | — | — |
| 2014-04-15 | $20.57 | $20.80 | 26,250 | — | — |
| 2014-04-14 | $20.95 | $21.18 | 105 | — | — |
| 2014-04-11 | $20.57 | $20.80 | 0 | — | — |
| 2014-04-10 | $20.57 | $20.80 | 0 | — | — |
| 2014-04-09 | $20.57 | $20.80 | 0 | — | — |
| 2014-04-08 | $20.57 | $20.80 | 1,050 | — | — |
| 2014-04-07 | $20.89 | $21.12 | 0 | — | — |
| 2014-04-04 | $20.89 | $21.12 | 0 | — | — |
| 2014-04-03 | $20.89 | $21.12 | 0 | — | — |
| 2014-04-02 | $20.89 | $21.12 | 0 | — | — |
| 2014-04-01 | $20.89 | $21.12 | 210 | — | — |
| 2014-03-31 | $21.05 | $21.28 | 0 | — | — |
| 2014-03-28 | $21.05 | $21.28 | 45,675 | — | — |
| 2014-03-27 | $21.42 | $21.66 | 525 | — | — |
| 2014-03-26 | $20.50 | $20.68 | 525 | — | — |
| 2014-03-25 | $19.53 | $19.70 | 420 | — | — |
| 2014-03-24 | $20.00 | $20.17 | 0 | — | — |
| 2014-03-21 | $20.00 | $20.17 | 315 | — | — |
| 2014-03-20 | $19.52 | $19.69 | 5,355 | — | — |
| 2014-03-19 | $20.48 | $20.65 | 525 | — | — |
| 2014-03-18 | $20.48 | $20.65 | 2,835 | — | — |
| 2014-03-17 | $20.24 | $20.41 | 0 | — | — |
| 2014-03-14 | $20.24 | $20.41 | 0 | — | — |
| 2014-03-13 | $20.24 | $20.41 | 0 | — | — |
| 2014-03-12 | $20.24 | $20.41 | 210 | — | — |
| 2014-03-11 | $20.00 | $20.17 | 1,995 | — | — |
| 2014-03-10 | $19.24 | $19.41 | 1,575 | — | — |
| 2014-03-07 | $19.05 | $19.21 | 0 | — | — |
| 2014-03-06 | $19.05 | $19.21 | 945 | — | — |
| 2014-03-05 | $19.14 | $19.31 | 315 | — | — |
| 2014-03-04 | $19.14 | $19.31 | 0 | — | — |
| 2014-03-03 | $19.14 | $19.31 | 1,785 | — | — |
| 2014-02-28 | $19.14 | $19.31 | 0 | — | — |
| 2014-02-27 | $19.14 | $19.31 | 0 | — | — |
| 2014-02-26 | $19.14 | $19.31 | 4,830 | — | — |
| 2014-02-25 | $19.24 | $19.41 | 16,170 | — | — |
| 2014-02-24 | $19.05 | $19.21 | 1,050 | — | — |
| 2014-02-21 | $18.86 | $19.02 | 1,470 | — | — |
| 2014-02-20 | $18.71 | $18.88 | 0 | — | — |
| 2014-02-19 | $18.71 | $18.88 | 315 | — | — |
| 2014-02-18 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-14 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-13 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-12 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-11 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-10 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-07 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-06 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-05 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-04 | $18.57 | $18.73 | 0 | — | — |
| 2014-02-03 | $18.57 | $18.73 | 0 | — | — |
| 2014-01-31 | $18.57 | $18.73 | 525 | — | — |
| 2014-01-30 | $18.24 | $18.40 | 525 | — | — |
| 2014-01-29 | $18.10 | $18.25 | 0 | — | — |
| 2014-01-28 | $18.10 | $18.25 | 0 | — | — |
| 2014-01-27 | $18.10 | $18.25 | 0 | — | — |
| 2014-01-24 | $18.10 | $18.25 | 0 | — | — |
| 2014-01-23 | $18.10 | $18.25 | 0 | — | — |
| 2014-01-22 | $18.10 | $18.25 | 0 | — | — |
| 2014-01-21 | $18.10 | $18.25 | 630 | — | — |
| 2014-01-17 | $18.10 | $18.25 | 420 | — | — |
| 2014-01-16 | $18.10 | $18.25 | 630 | — | — |
| 2014-01-15 | $17.86 | $18.01 | 420 | — | — |
| 2014-01-14 | $17.81 | $17.96 | 0 | — | — |
| 2014-01-13 | $17.81 | $17.96 | 0 | — | — |
| 2014-01-10 | $17.81 | $17.96 | 0 | — | — |
| 2014-01-09 | $17.81 | $17.96 | 735 | — | — |
| 2014-01-08 | $17.62 | $17.77 | 735 | — | — |
| 2014-01-07 | $17.33 | $17.48 | 0 | — | — |
| 2014-01-06 | $17.33 | $17.48 | 0 | — | — |
| 2014-01-03 | $17.33 | $17.48 | 315 | — | — |
| 2014-01-02 | $17.24 | $17.39 | 3,465 | — | — |