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
- 1994-04-05 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 | $14.56 | $16.36 | 800 | — | — |
| 2014-12-30 | $14.50 | $16.29 | 3,100 | — | — |
| 2014-12-29 | $14.65 | $16.46 | 2,800 | — | — |
| 2014-12-26 | $14.66 | $16.47 | 1,100 | — | — |
| 2014-12-24 | $15.00 | $16.85 | 400 | — | — |
| 2014-12-23 | $15.19 | $17.07 | 400 | — | — |
| 2014-12-22 | $15.23 | $17.11 | 1,100 | — | — |
| 2014-12-19 | $15.48 | $17.39 | 0 | — | — |
| 2014-12-18 | $15.48 | $17.39 | 500 | — | — |
| 2014-12-17 | $15.50 | $17.41 | 200 | — | — |
| 2014-12-16 | $15.43 | $17.33 | 2,400 | — | — |
| 2014-12-15 | $15.55 | $17.47 | 0 | — | — |
| 2014-12-12 | $15.55 | $17.47 | 1,300 | — | — |
| 2014-12-11 | $15.99 | $17.96 | 200 | — | — |
| 2014-12-10 | $15.60 | $17.53 | 0 | — | — |
| 2014-12-09 | $15.60 | $17.53 | 2,300 | — | — |
| 2014-12-08 | $15.78 | $17.73 | 400 | — | — |
| 2014-12-05 | $15.70 | $17.64 | 0 | — | — |
| 2014-12-04 | $15.70 | $17.64 | 0 | — | — |
| 2014-12-03 | $15.70 | $17.64 | 300 | — | — |
| 2014-12-02 | $15.56 | $17.48 | 1,000 | — | — |
| 2014-12-01 | $16.00 | $17.98 | 0 | — | — |
| 2014-11-28 | $16.00 | $17.98 | 0 | — | — |
| 2014-11-26 | $16.00 | $17.98 | 1,100 | — | — |
| 2014-11-25 | $16.34 | $18.36 | 300 | — | — |
| 2014-11-24 | $15.90 | $17.86 | 300 | — | — |
| 2014-11-21 | $15.78 | $17.73 | 1,300 | — | — |
| 2014-11-20 | $15.80 | $17.75 | 1,800 | — | — |
| 2014-11-19 | $15.32 | $17.21 | 0 | — | — |
| 2014-11-18 | $15.32 | $17.21 | 5,900 | — | — |
| 2014-11-17 | $16.11 | $18.10 | 1,500 | — | — |
| 2014-11-14 | $16.83 | $18.91 | 0 | — | — |
| 2014-11-13 | $16.83 | $18.91 | 3,300 | — | — |
| 2014-11-12 | $16.89 | $18.98 | 0 | — | — |
| 2014-11-11 | $16.89 | $18.98 | 100 | — | — |
| 2014-11-10 | $15.90 | $17.86 | 600 | — | — |
| 2014-11-07 | $15.60 | $17.53 | 1,700 | — | — |
| 2014-11-06 | $15.93 | $17.90 | 700 | — | — |
| 2014-11-05 | $16.90 | $18.99 | 200 | — | — |
| 2014-11-04 | $16.80 | $18.87 | 1,800 | — | — |
| 2014-11-03 | $16.19 | $18.19 | 2,400 | — | — |
| 2014-10-31 | $16.60 | $18.65 | 1,000 | — | — |
| 2014-10-30 | $16.00 | $17.98 | 0 | — | — |
| 2014-10-29 | $16.00 | $17.98 | 2,100 | — | — |
| 2014-10-28 | $15.90 | $17.86 | 2,700 | — | — |
| 2014-10-27 | $15.87 | $17.83 | 800 | — | — |
| 2014-10-24 | $15.97 | $17.94 | 800 | — | — |
| 2014-10-23 | $15.97 | $17.94 | 100 | — | — |
| 2014-10-22 | $15.79 | $17.74 | 800 | — | — |
| 2014-10-21 | $15.97 | $17.94 | 2,100 | — | — |
| 2014-10-20 | $15.80 | $17.75 | 700 | — | — |
| 2014-10-17 | $15.80 | $17.75 | 2,200 | — | — |
| 2014-10-16 | $15.80 | $17.75 | 900 | — | — |
| 2014-10-15 | $14.80 | $16.63 | 1,900 | — | — |
| 2014-10-14 | $16.91 | $19.00 | 1,600 | — | — |
| 2014-10-13 | $15.56 | $17.48 | 10,300 | — | — |
| 2014-10-10 | $17.22 | $19.35 | 2,900 | — | — |
| 2014-10-09 | $16.79 | $18.86 | 6,300 | — | — |
| 2014-10-08 | $17.81 | $20.01 | 1,100 | — | — |
| 2014-10-07 | $16.95 | $19.04 | 300 | — | — |
| 2014-10-06 | $17.23 | $19.36 | 3,100 | — | — |
| 2014-10-03 | $17.03 | $19.13 | 800 | — | — |
| 2014-10-02 | $16.80 | $18.87 | 600 | — | — |
| 2014-10-01 | $17.49 | $19.65 | 1,600 | — | — |
| 2014-09-30 | $18.15 | $20.39 | 900 | — | — |
| 2014-09-29 | $17.76 | $19.95 | 600 | — | — |
| 2014-09-26 | $17.76 | $19.95 | 0 | — | — |
| 2014-09-25 | $17.76 | $19.95 | 600 | — | — |
| 2014-09-24 | $17.76 | $19.95 | 400 | — | — |
| 2014-09-23 | $17.60 | $19.77 | 1,300 | — | — |
| 2014-09-22 | $18.10 | $20.33 | 1,700 | — | — |
| 2014-09-19 | $18.23 | $20.48 | 1,400 | — | — |
| 2014-09-18 | $18.16 | $20.40 | 1,400 | — | — |
| 2014-09-17 | $18.00 | $20.22 | 1,600 | — | — |
| 2014-09-16 | $18.12 | $20.36 | 900 | — | — |
| 2014-09-15 | $18.15 | $20.39 | 700 | — | — |
| 2014-09-12 | $18.79 | $21.11 | 700 | — | — |
| 2014-09-11 | $18.68 | $20.99 | 800 | — | — |
| 2014-09-10 | $19.34 | $21.73 | 100 | — | — |
| 2014-09-09 | $19.47 | $21.87 | 1,100 | — | — |
| 2014-09-08 | $18.20 | $20.45 | 5,100 | — | — |
| 2014-09-05 | $19.27 | $21.65 | 1,900 | — | — |
| 2014-09-04 | $19.94 | $22.40 | 3,200 | — | — |
| 2014-09-03 | $19.99 | $22.46 | 100 | — | — |
| 2014-09-02 | $19.88 | $22.33 | 1,000 | — | — |
| 2014-08-29 | $19.81 | $22.26 | 5,100 | — | — |
| 2014-08-28 | $19.25 | $21.63 | 4,100 | — | — |
| 2014-08-27 | $19.35 | $21.74 | 1,100 | — | — |
| 2014-08-26 | $18.74 | $21.05 | 600 | — | — |
| 2014-08-25 | $19.30 | $21.68 | 11,700 | — | — |
| 2014-08-22 | $19.62 | $22.04 | 3,000 | — | — |
| 2014-08-21 | $19.71 | $22.14 | 5,900 | — | — |
| 2014-08-20 | $19.20 | $21.57 | 5,900 | — | — |
| 2014-08-19 | $19.99 | $22.46 | 12,500 | — | — |
| 2014-08-18 | $19.30 | $21.68 | 8,600 | — | — |
| 2014-08-15 | $19.08 | $21.44 | 7,400 | — | — |
| 2014-08-14 | $19.23 | $21.60 | 4,400 | — | — |
| 2014-08-13 | $19.73 | $22.17 | 1,800 | — | — |
| 2014-08-12 | $19.50 | $21.91 | 4,900 | — | — |
| 2014-08-11 | $20.13 | $22.62 | 1,000 | — | — |
| 2014-08-08 | $19.67 | $22.10 | 2,600 | — | — |
| 2014-08-07 | $19.99 | $22.46 | 4,000 | — | — |
| 2014-08-06 | $21.18 | $23.79 | 1,600 | — | — |
| 2014-08-05 | $21.30 | $23.93 | 2,400 | — | — |
| 2014-08-04 | $21.30 | $23.93 | 8,300 | — | — |
| 2014-08-01 | $22.60 | $25.39 | 2,900 | — | — |
| 2014-07-31 | $23.12 | $25.97 | 300 | — | — |
| 2014-07-30 | $22.33 | $25.09 | 3,300 | — | — |
| 2014-07-29 | $22.80 | $25.61 | 600 | — | — |
| 2014-07-28 | $22.70 | $25.50 | 300 | — | — |
| 2014-07-25 | $22.86 | $25.68 | 5,500 | — | — |
| 2014-07-24 | $23.21 | $26.08 | 7,000 | — | — |
| 2014-07-23 | $23.85 | $26.79 | 300 | — | — |
| 2014-07-22 | $23.98 | $26.94 | 6,700 | — | — |
| 2014-07-21 | $23.98 | $26.94 | 800 | — | — |
| 2014-07-18 | $23.94 | $26.90 | 6,800 | — | — |
| 2014-07-17 | $24.80 | $27.86 | 8,100 | — | — |
| 2014-07-16 | $26.25 | $29.49 | 400 | — | — |
| 2014-07-15 | $26.19 | $29.42 | 400 | — | — |
| 2014-07-14 | $26.37 | $29.63 | 200 | — | — |
| 2014-07-11 | $26.25 | $29.49 | 200 | — | — |
| 2014-07-10 | $26.42 | $29.68 | 5,900 | — | — |
| 2014-07-09 | $26.30 | $29.55 | 6,000 | — | — |
| 2014-07-08 | $23.54 | $26.45 | 8,100 | — | — |
| 2014-07-07 | $24.90 | $27.97 | 3,900 | — | — |
| 2014-07-03 | $26.67 | $29.96 | 100 | — | — |
| 2014-07-02 | $26.43 | $29.69 | 4,300 | — | — |
| 2014-07-01 | $26.15 | $29.38 | 19,900 | — | — |
| 2014-06-30 | $25.17 | $28.28 | 28,000 | — | — |
| 2014-06-27 | $24.06 | $27.03 | 300 | — | — |
| 2014-06-26 | $24.10 | $27.08 | 200 | — | — |
| 2014-06-25 | $24.42 | $27.43 | 700 | — | — |
| 2014-06-24 | $23.75 | $26.68 | 5,700 | — | — |
| 2014-06-23 | $23.26 | $26.13 | 1,300 | — | — |
| 2014-06-20 | $23.23 | $26.10 | 500 | — | — |
| 2014-06-19 | $23.65 | $26.57 | 400 | — | — |
| 2014-06-18 | $23.43 | $26.32 | 600 | — | — |
| 2014-06-17 | $23.57 | $26.48 | 2,200 | — | — |
| 2014-06-16 | $23.69 | $26.61 | 1,000 | — | — |
| 2014-06-13 | $22.50 | $25.28 | 10,100 | — | — |
| 2014-06-12 | $23.74 | $26.67 | 200 | — | — |
| 2014-06-11 | $23.79 | $26.73 | 800 | — | — |
| 2014-06-10 | $23.86 | $26.81 | 2,500 | — | — |
| 2014-06-09 | $23.64 | $26.56 | 3,400 | — | — |
| 2014-06-06 | $24.56 | $27.59 | 1,900 | — | — |
| 2014-06-05 | $25.00 | $28.09 | 3,400 | — | — |
| 2014-06-04 | $25.15 | $28.25 | 3,900 | — | — |
| 2014-06-03 | $26.00 | $29.21 | 4,000 | — | — |
| 2014-06-02 | $26.06 | $29.28 | 2,800 | — | — |
| 2014-05-30 | $26.01 | $29.22 | 6,300 | — | — |
| 2014-05-29 | $26.03 | $29.24 | 3,000 | — | — |
| 2014-05-28 | $26.30 | $29.55 | 4,300 | — | — |
| 2014-05-27 | $25.81 | $29.00 | 8,300 | — | — |
| 2014-05-23 | $26.47 | $29.74 | 1,200 | — | — |
| 2014-05-22 | $24.68 | $27.73 | 6,500 | — | — |
| 2014-05-21 | $25.02 | $28.11 | 3,400 | — | — |
| 2014-05-20 | $25.73 | $28.91 | 11,300 | — | — |
| 2014-05-19 | $26.20 | $29.43 | 6,700 | — | — |
| 2014-05-16 | $26.82 | $30.13 | 6,900 | — | — |
| 2014-05-15 | $26.99 | $30.32 | 1,000 | — | — |
| 2014-05-14 | $26.86 | $30.18 | 9,400 | — | — |
| 2014-05-13 | $27.12 | $30.47 | 4,900 | — | — |
| 2014-05-12 | $27.57 | $30.97 | 6,400 | — | — |
| 2014-05-09 | $27.80 | $31.23 | 7,600 | — | — |
| 2014-05-08 | $28.38 | $31.88 | 6,100 | — | — |
| 2014-05-07 | $28.50 | $32.02 | 5,900 | — | — |
| 2014-05-06 | $28.48 | $32.00 | 1,700 | — | — |
| 2014-05-05 | $27.95 | $31.40 | 8,600 | — | — |
| 2014-05-02 | $28.50 | $32.02 | 4,200 | — | — |
| 2014-05-01 | $28.15 | $31.63 | 10,900 | — | — |
| 2014-04-30 | $28.10 | $31.57 | 18,700 | — | — |
| 2014-04-29 | $26.07 | $29.29 | 18,800 | — | — |
| 2014-04-28 | $25.19 | $28.30 | 8,600 | — | — |
| 2014-04-25 | $25.40 | $28.54 | 2,600 | — | — |
| 2014-04-24 | $25.30 | $28.42 | 21,200 | — | — |
| 2014-04-23 | $28.25 | $31.74 | 9,200 | — | — |
| 2014-04-22 | $26.77 | $30.07 | 1,000 | — | — |
| 2014-04-21 | $26.41 | $29.67 | 6,400 | — | — |
| 2014-04-17 | $25.58 | $28.74 | 5,800 | — | — |
| 2014-04-16 | $24.85 | $27.92 | 400 | — | — |
| 2014-04-15 | $24.87 | $27.94 | 2,100 | — | — |
| 2014-04-14 | $24.90 | $27.97 | 1,300 | — | — |
| 2014-04-11 | $24.95 | $28.03 | 200 | — | — |
| 2014-04-10 | $25.00 | $28.09 | 700 | — | — |
| 2014-04-09 | $25.00 | $28.09 | 2,700 | — | — |
| 2014-04-08 | $24.75 | $27.81 | 500 | — | — |
| 2014-04-07 | $24.98 | $28.06 | 500 | — | — |
| 2014-04-04 | $24.33 | $27.33 | 1,100 | — | — |
| 2014-04-03 | $24.85 | $27.92 | 600 | — | — |
| 2014-04-02 | $24.99 | $28.08 | 500 | — | — |
| 2014-04-01 | $25.23 | $28.34 | 600 | — | — |
| 2014-03-31 | $25.00 | $28.09 | 200 | — | — |
| 2014-03-28 | $25.40 | $28.54 | 1,000 | — | — |
| 2014-03-27 | $25.25 | $28.37 | 1,100 | — | — |
| 2014-03-26 | $25.25 | $28.37 | 1,100 | — | — |
| 2014-03-25 | $25.22 | $28.33 | 200 | — | — |
| 2014-03-24 | $25.00 | $28.09 | 200 | — | — |
| 2014-03-21 | $24.79 | $27.85 | 2,200 | — | — |
| 2014-03-20 | $25.45 | $28.59 | 400 | — | — |
| 2014-03-19 | $25.47 | $28.61 | 1,600 | — | — |
| 2014-03-18 | $25.50 | $28.65 | 1,400 | — | — |
| 2014-03-17 | $26.00 | $29.21 | 700 | — | — |
| 2014-03-14 | $24.11 | $27.09 | 1,300 | — | — |
| 2014-03-13 | $24.60 | $27.64 | 5,000 | — | — |
| 2014-03-12 | $25.99 | $29.20 | 3,700 | — | — |
| 2014-03-11 | $26.75 | $30.05 | 8,800 | — | — |
| 2014-03-10 | $29.37 | $33.00 | 5,000 | — | — |
| 2014-03-07 | $28.70 | $32.24 | 9,800 | — | — |
| 2014-03-06 | $30.68 | $34.47 | 30,000 | — | — |
| 2014-03-05 | $25.95 | $29.15 | 12,400 | — | — |
| 2014-03-04 | $23.74 | $26.67 | 1,900 | — | — |
| 2014-03-03 | $23.99 | $26.95 | 300 | — | — |
| 2014-02-28 | $23.84 | $26.78 | 2,100 | — | — |
| 2014-02-27 | $23.00 | $25.84 | 3,000 | — | — |
| 2014-02-26 | $22.56 | $25.35 | 3,400 | — | — |
| 2014-02-25 | $25.00 | $28.09 | 5,900 | — | — |
| 2014-02-24 | $25.50 | $28.65 | 11,900 | — | — |
| 2014-02-21 | $24.26 | $27.26 | 27,900 | — | — |
| 2014-02-20 | $16.00 | $17.98 | 100 | — | — |
| 2014-02-19 | $15.97 | $17.94 | 100 | — | — |
| 2014-02-18 | $15.97 | $17.94 | 300 | — | — |
| 2014-02-14 | $15.97 | $17.94 | 0 | — | — |
| 2014-02-13 | $15.97 | $17.94 | 400 | — | — |
| 2014-02-12 | $16.00 | $17.98 | 700 | — | — |
| 2014-02-11 | $15.94 | $17.91 | 1,700 | — | — |
| 2014-02-10 | $15.50 | $17.41 | 200 | — | — |
| 2014-02-07 | $15.20 | $17.08 | 500 | — | — |
| 2014-02-06 | $15.20 | $17.08 | 0 | — | — |
| 2014-02-05 | $15.20 | $17.08 | 0 | — | — |
| 2014-02-04 | $15.20 | $17.08 | 0 | — | — |
| 2014-02-03 | $15.20 | $17.08 | 800 | — | — |
| 2014-01-31 | $16.00 | $17.98 | 100 | — | — |
| 2014-01-30 | $15.26 | $17.14 | 0 | — | — |
| 2014-01-29 | $15.26 | $17.14 | 2,400 | — | — |
| 2014-01-28 | $15.53 | $17.45 | 100 | — | — |
| 2014-01-27 | $15.51 | $17.42 | 1,600 | — | — |
| 2014-01-24 | $15.17 | $17.04 | 300 | — | — |
| 2014-01-23 | $13.50 | $15.17 | 300 | — | — |
| 2014-01-22 | $14.76 | $16.58 | 0 | — | — |
| 2014-01-21 | $14.76 | $16.58 | 1,000 | — | — |
| 2014-01-17 | $14.89 | $16.73 | 1,300 | — | — |
| 2014-01-16 | $14.81 | $16.64 | 0 | — | — |
| 2014-01-15 | $14.81 | $16.64 | 0 | — | — |
| 2014-01-14 | $14.81 | $16.64 | 2,300 | — | — |
| 2014-01-13 | $14.64 | $16.45 | 200 | — | — |
| 2014-01-10 | $14.50 | $16.29 | 0 | — | — |
| 2014-01-09 | $14.50 | $16.29 | 200 | — | — |
| 2014-01-08 | $14.50 | $16.29 | 0 | — | — |
| 2014-01-07 | $14.50 | $16.29 | 0 | — | — |
| 2014-01-06 | $14.50 | $16.29 | 400 | — | — |
| 2014-01-03 | $14.75 | $16.57 | 0 | — | — |
| 2014-01-02 | $14.75 | $16.57 | 0 | — | — |