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
- 1980-03-17 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 | $18.63 | $43.80 | 539,800 | — | — |
| 2014-12-30 | $18.81 | $44.23 | 537,200 | — | — |
| 2014-12-29 | $18.88 | $44.39 | 609,500 | — | — |
| 2014-12-26 | $18.65 | $43.85 | 287,800 | — | — |
| 2014-12-24 | $18.60 | $43.73 | 364,900 | — | — |
| 2014-12-23 | $18.64 | $43.83 | 466,200 | — | — |
| 2014-12-22 | $18.42 | $43.31 | 1,355,200 | — | — |
| 2014-12-19 | $18.30 | $43.03 | 4,365,100 | — | — |
| 2014-12-18 | $18.43 | $43.33 | 1,205,000 | — | — |
| 2014-12-17 | $18.00 | $42.32 | 1,559,500 | — | — |
| 2014-12-16 | $17.73 | $41.69 | 1,995,800 | — | — |
| 2014-12-15 | $17.85 | $41.97 | 1,522,500 | — | — |
| 2014-12-12 | $18.06 | $42.46 | 1,132,800 | — | — |
| 2014-12-11 | $18.32 | $43.07 | 994,200 | — | — |
| 2014-12-10 | $18.30 | $43.03 | 1,782,500 | — | — |
| 2014-12-09 | $18.77 | $44.13 | 1,541,300 | — | — |
| 2014-12-08 | $18.72 | $44.01 | 1,710,900 | — | — |
| 2014-12-05 | $18.81 | $44.23 | 1,077,000 | — | — |
| 2014-12-04 | $18.58 | $43.68 | 1,139,700 | — | — |
| 2014-12-03 | $18.53 | $43.57 | 1,312,100 | — | — |
| 2014-12-02 | $18.36 | $43.17 | 986,000 | — | — |
| 2014-12-01 | $18.12 | $42.60 | 2,789,000 | — | — |
| 2014-11-28 | $18.48 | $43.45 | 695,900 | — | — |
| 2014-11-26 | $18.94 | $44.53 | 494,800 | — | — |
| 2014-11-25 | $19.04 | $44.53 | 904,900 | — | — |
| 2014-11-24 | $19.10 | $44.67 | 1,192,700 | — | — |
| 2014-11-21 | $18.91 | $44.23 | 748,700 | — | — |
| 2014-11-20 | $19.13 | $44.74 | 715,500 | — | — |
| 2014-11-19 | $18.98 | $44.39 | 954,500 | — | — |
| 2014-11-18 | $19.00 | $44.44 | 792,700 | — | — |
| 2014-11-17 | $19.05 | $44.55 | 628,100 | — | — |
| 2014-11-14 | $19.08 | $44.62 | 879,200 | — | — |
| 2014-11-13 | $19.14 | $44.76 | 878,000 | — | — |
| 2014-11-12 | $19.36 | $45.28 | 686,400 | — | — |
| 2014-11-11 | $19.15 | $44.79 | 866,900 | — | — |
| 2014-11-10 | $19.19 | $44.88 | 709,400 | — | — |
| 2014-11-07 | $19.02 | $44.48 | 1,099,000 | — | — |
| 2014-11-06 | $18.99 | $44.41 | 1,022,300 | — | — |
| 2014-11-05 | $18.82 | $44.02 | 894,800 | — | — |
| 2014-11-04 | $18.73 | $43.81 | 878,700 | — | — |
| 2014-11-03 | $18.79 | $43.95 | 1,146,700 | — | — |
| 2014-10-31 | $18.80 | $43.97 | 1,451,800 | — | — |
| 2014-10-30 | $18.68 | $43.69 | 1,014,400 | — | — |
| 2014-10-29 | $18.56 | $43.41 | 1,676,800 | — | — |
| 2014-10-28 | $18.13 | $42.40 | 703,100 | — | — |
| 2014-10-27 | $17.68 | $41.35 | 720,700 | — | — |
| 2014-10-24 | $17.64 | $41.26 | 1,444,600 | — | — |
| 2014-10-23 | $17.40 | $40.70 | 817,000 | — | — |
| 2014-10-22 | $17.30 | $40.46 | 701,600 | — | — |
| 2014-10-21 | $17.54 | $41.02 | 672,100 | — | — |
| 2014-10-20 | $17.07 | $39.92 | 848,300 | — | — |
| 2014-10-17 | $16.94 | $39.62 | 1,497,000 | — | — |
| 2014-10-16 | $16.92 | $39.57 | 2,029,400 | — | — |
| 2014-10-15 | $16.75 | $39.17 | 2,359,200 | — | — |
| 2014-10-14 | $17.09 | $39.97 | 1,357,400 | — | — |
| 2014-10-13 | $16.82 | $39.34 | 984,700 | — | — |
| 2014-10-10 | $16.84 | $39.39 | 1,162,800 | — | — |
| 2014-10-09 | $16.95 | $39.64 | 1,675,400 | — | — |
| 2014-10-08 | $17.34 | $40.55 | 1,178,300 | — | — |
| 2014-10-07 | $16.97 | $39.69 | 610,800 | — | — |
| 2014-10-06 | $17.33 | $40.53 | 600,300 | — | — |
| 2014-10-03 | $17.46 | $40.84 | 729,800 | — | — |
| 2014-10-02 | $17.35 | $40.58 | 686,200 | — | — |
| 2014-10-01 | $17.29 | $40.44 | 1,318,200 | — | — |
| 2014-09-30 | $17.42 | $40.74 | 893,000 | — | — |
| 2014-09-29 | $17.61 | $41.19 | 861,100 | — | — |
| 2014-09-26 | $17.68 | $41.35 | 690,300 | — | — |
| 2014-09-25 | $17.61 | $41.19 | 1,421,700 | — | — |
| 2014-09-24 | $17.89 | $41.84 | 683,900 | — | — |
| 2014-09-23 | $17.86 | $41.77 | 1,067,900 | — | — |
| 2014-09-22 | $18.03 | $42.17 | 870,500 | — | — |
| 2014-09-19 | $18.33 | $42.87 | 2,229,100 | — | — |
| 2014-09-18 | $18.51 | $43.29 | 685,300 | — | — |
| 2014-09-17 | $18.33 | $42.87 | 757,300 | — | — |
| 2014-09-16 | $18.29 | $42.78 | 1,125,300 | — | — |
| 2014-09-15 | $18.41 | $43.06 | 670,400 | — | — |
| 2014-09-12 | $18.53 | $43.34 | 1,399,700 | — | — |
| 2014-09-11 | $18.30 | $42.80 | 1,232,200 | — | — |
| 2014-09-10 | $18.32 | $42.85 | 732,800 | — | — |
| 2014-09-09 | $18.12 | $42.38 | 845,300 | — | — |
| 2014-09-08 | $18.32 | $42.85 | 745,400 | — | — |
| 2014-09-05 | $18.33 | $42.87 | 588,700 | — | — |
| 2014-09-04 | $18.32 | $42.85 | 605,000 | — | — |
| 2014-09-03 | $18.27 | $42.73 | 644,500 | — | — |
| 2014-09-02 | $18.34 | $42.89 | 923,400 | — | — |
| 2014-08-29 | $18.18 | $42.52 | 403,900 | — | — |
| 2014-08-28 | $17.97 | $42.03 | 374,200 | — | — |
| 2014-08-27 | $18.15 | $42.24 | 582,100 | — | — |
| 2014-08-26 | $18.26 | $42.49 | 527,400 | — | — |
| 2014-08-25 | $18.18 | $42.31 | 352,900 | — | — |
| 2014-08-22 | $18.11 | $42.15 | 472,500 | — | — |
| 2014-08-21 | $18.10 | $42.12 | 484,100 | — | — |
| 2014-08-20 | $17.86 | $41.56 | 510,700 | — | — |
| 2014-08-19 | $17.89 | $41.63 | 566,400 | — | — |
| 2014-08-18 | $17.91 | $41.68 | 584,200 | — | — |
| 2014-08-15 | $17.64 | $41.05 | 973,500 | — | — |
| 2014-08-14 | $17.73 | $41.26 | 519,200 | — | — |
| 2014-08-13 | $17.76 | $41.33 | 437,600 | — | — |
| 2014-08-12 | $17.66 | $41.10 | 802,500 | — | — |
| 2014-08-11 | $17.69 | $41.17 | 594,400 | — | — |
| 2014-08-08 | $17.65 | $41.08 | 1,204,500 | — | — |
| 2014-08-07 | $17.49 | $40.70 | 629,500 | — | — |
| 2014-08-06 | $17.75 | $41.31 | 813,300 | — | — |
| 2014-08-05 | $17.60 | $40.96 | 836,100 | — | — |
| 2014-08-04 | $17.68 | $41.14 | 956,700 | — | — |
| 2014-08-01 | $17.68 | $41.14 | 1,264,000 | — | — |
| 2014-07-31 | $17.92 | $41.70 | 1,287,500 | — | — |
| 2014-07-30 | $18.21 | $42.38 | 1,392,400 | — | — |
| 2014-07-29 | $17.88 | $41.61 | 1,100,600 | — | — |
| 2014-07-28 | $17.92 | $41.70 | 1,274,300 | — | — |
| 2014-07-25 | $18.07 | $42.05 | 1,315,800 | — | — |
| 2014-07-24 | $18.05 | $42.01 | 1,494,100 | — | — |
| 2014-07-23 | $17.67 | $41.12 | 1,651,300 | — | — |
| 2014-07-22 | $17.72 | $41.24 | 988,800 | — | — |
| 2014-07-21 | $17.93 | $41.73 | 1,249,700 | — | — |
| 2014-07-18 | $17.92 | $41.70 | 1,689,200 | — | — |
| 2014-07-17 | $17.93 | $41.73 | 1,142,900 | — | — |
| 2014-07-16 | $18.36 | $42.73 | 1,173,200 | — | — |
| 2014-07-15 | $18.59 | $43.26 | 957,700 | — | — |
| 2014-07-14 | $18.56 | $43.19 | 1,163,900 | — | — |
| 2014-07-11 | $18.45 | $42.94 | 868,800 | — | — |
| 2014-07-10 | $18.52 | $43.10 | 1,078,000 | — | — |
| 2014-07-09 | $18.57 | $43.22 | 992,500 | — | — |
| 2014-07-08 | $18.53 | $43.12 | 1,316,400 | — | — |
| 2014-07-07 | $18.83 | $43.82 | 1,708,100 | — | — |
| 2014-07-03 | $18.90 | $43.98 | 1,100,900 | — | — |
| 2014-07-02 | $18.52 | $43.10 | 1,854,900 | — | — |
| 2014-07-01 | $18.63 | $43.36 | 2,257,600 | — | — |
| 2014-06-30 | $18.08 | $42.08 | 1,037,200 | — | — |
| 2014-06-27 | $18.12 | $42.17 | 1,452,200 | — | — |
| 2014-06-26 | $18.02 | $41.94 | 882,800 | — | — |
| 2014-06-25 | $17.97 | $41.82 | 762,600 | — | — |
| 2014-06-24 | $17.82 | $41.47 | 998,700 | — | — |
| 2014-06-23 | $17.95 | $41.77 | 725,300 | — | — |
| 2014-06-20 | $17.96 | $41.80 | 1,797,600 | — | — |
| 2014-06-19 | $17.93 | $41.73 | 637,200 | — | — |
| 2014-06-18 | $18.01 | $41.91 | 630,000 | — | — |
| 2014-06-17 | $17.99 | $41.87 | 999,400 | — | — |
| 2014-06-16 | $17.60 | $40.96 | 656,400 | — | — |
| 2014-06-13 | $17.87 | $41.59 | 437,700 | — | — |
| 2014-06-12 | $17.89 | $41.63 | 698,300 | — | — |
| 2014-06-11 | $18.02 | $41.94 | 444,500 | — | — |
| 2014-06-10 | $18.20 | $42.36 | 559,200 | — | — |
| 2014-06-09 | $18.21 | $42.38 | 727,500 | — | — |
| 2014-06-06 | $17.91 | $41.68 | 706,500 | — | — |
| 2014-06-05 | $17.83 | $41.49 | 542,000 | — | — |
| 2014-06-04 | $17.59 | $40.94 | 604,900 | — | — |
| 2014-06-03 | $17.52 | $40.77 | 566,100 | — | — |
| 2014-06-02 | $17.45 | $40.61 | 693,000 | — | — |
| 2014-05-30 | $17.23 | $40.10 | 487,800 | — | — |
| 2014-05-29 | $17.21 | $40.05 | 356,200 | — | — |
| 2014-05-28 | $17.27 | $39.98 | 697,300 | — | — |
| 2014-05-27 | $17.43 | $40.35 | 641,000 | — | — |
| 2014-05-23 | $17.25 | $39.94 | 450,100 | — | — |
| 2014-05-22 | $17.24 | $39.91 | 755,200 | — | — |
| 2014-05-21 | $17.24 | $39.91 | 857,100 | — | — |
| 2014-05-20 | $17.06 | $39.50 | 871,700 | — | — |
| 2014-05-19 | $17.16 | $39.73 | 574,100 | — | — |
| 2014-05-16 | $16.91 | $39.15 | 1,098,200 | — | — |
| 2014-05-15 | $17.09 | $39.56 | 1,475,800 | — | — |
| 2014-05-14 | $17.17 | $39.75 | 754,100 | — | — |
| 2014-05-13 | $17.51 | $40.54 | 686,300 | — | — |
| 2014-05-12 | $17.64 | $40.84 | 764,700 | — | — |
| 2014-05-09 | $17.35 | $40.17 | 1,056,000 | — | — |
| 2014-05-08 | $17.33 | $40.12 | 833,500 | — | — |
| 2014-05-07 | $17.40 | $40.28 | 1,254,300 | — | — |
| 2014-05-06 | $17.33 | $40.12 | 1,016,800 | — | — |
| 2014-05-05 | $17.38 | $40.24 | 767,700 | — | — |
| 2014-05-02 | $17.52 | $40.56 | 752,100 | — | — |
| 2014-05-01 | $17.49 | $40.49 | 830,200 | — | — |
| 2014-04-30 | $17.55 | $40.63 | 908,500 | — | — |
| 2014-04-29 | $17.33 | $40.12 | 858,400 | — | — |
| 2014-04-28 | $17.34 | $40.14 | 1,241,200 | — | — |
| 2014-04-25 | $17.49 | $40.49 | 951,000 | — | — |
| 2014-04-24 | $17.75 | $41.09 | 1,229,600 | — | — |
| 2014-04-23 | $17.91 | $41.46 | 750,300 | — | — |
| 2014-04-22 | $17.86 | $41.35 | 892,100 | — | — |
| 2014-04-21 | $17.81 | $41.23 | 1,552,100 | — | — |
| 2014-04-17 | $17.39 | $40.26 | 1,220,000 | — | — |
| 2014-04-16 | $17.22 | $39.87 | 830,700 | — | — |
| 2014-04-15 | $17.13 | $39.66 | 933,300 | — | — |
| 2014-04-14 | $17.00 | $39.36 | 1,413,700 | — | — |
| 2014-04-11 | $16.82 | $38.94 | 1,009,400 | — | — |
| 2014-04-10 | $17.05 | $39.47 | 1,183,200 | — | — |
| 2014-04-09 | $17.54 | $40.61 | 1,107,600 | — | — |
| 2014-04-08 | $17.65 | $40.86 | 1,189,500 | — | — |
| 2014-04-07 | $17.80 | $41.21 | 1,487,900 | — | — |
| 2014-04-04 | $17.88 | $41.39 | 1,029,100 | — | — |
| 2014-04-03 | $18.27 | $42.30 | 833,300 | — | — |
| 2014-04-02 | $18.21 | $42.16 | 1,105,000 | — | — |
| 2014-04-01 | $18.39 | $42.57 | 1,174,100 | — | — |
| 2014-03-31 | $18.06 | $41.81 | 1,046,200 | — | — |
| 2014-03-28 | $17.69 | $40.95 | 720,800 | — | — |
| 2014-03-27 | $17.49 | $40.49 | 2,166,900 | — | — |
| 2014-03-26 | $18.07 | $41.83 | 1,418,800 | — | — |
| 2014-03-25 | $18.18 | $42.09 | 1,552,800 | — | — |
| 2014-03-24 | $18.20 | $42.13 | 1,678,500 | — | — |
| 2014-03-21 | $18.35 | $42.48 | 2,465,900 | — | — |
| 2014-03-20 | $18.35 | $42.48 | 1,062,000 | — | — |
| 2014-03-19 | $17.89 | $41.42 | 950,300 | — | — |
| 2014-03-18 | $17.68 | $40.93 | 726,400 | — | — |
| 2014-03-17 | $17.67 | $40.91 | 907,900 | — | — |
| 2014-03-14 | $17.45 | $40.40 | 729,200 | — | — |
| 2014-03-13 | $17.41 | $40.31 | 912,800 | — | — |
| 2014-03-12 | $17.42 | $40.33 | 733,600 | — | — |
| 2014-03-11 | $17.47 | $40.44 | 997,100 | — | — |
| 2014-03-10 | $17.41 | $40.31 | 903,500 | — | — |
| 2014-03-07 | $17.39 | $40.26 | 1,472,900 | — | — |
| 2014-03-06 | $17.09 | $39.56 | 785,500 | — | — |
| 2014-03-05 | $16.93 | $39.19 | 516,700 | — | — |
| 2014-03-04 | $16.94 | $39.22 | 1,679,300 | — | — |
| 2014-03-03 | $16.61 | $38.45 | 1,241,700 | — | — |
| 2014-02-28 | $16.69 | $38.64 | 1,446,800 | — | — |
| 2014-02-27 | $16.52 | $38.24 | 729,400 | — | — |
| 2014-02-26 | $16.47 | $37.92 | 909,700 | — | — |
| 2014-02-25 | $16.36 | $37.67 | 724,300 | — | — |
| 2014-02-24 | $16.41 | $37.78 | 1,997,700 | — | — |
| 2014-02-21 | $15.98 | $36.79 | 2,532,700 | — | — |
| 2014-02-20 | $16.12 | $37.12 | 1,554,000 | — | — |
| 2014-02-19 | $16.19 | $37.28 | 1,506,700 | — | — |
| 2014-02-18 | $16.69 | $38.43 | 1,664,900 | — | — |
| 2014-02-14 | $16.77 | $38.61 | 624,700 | — | — |
| 2014-02-13 | $16.66 | $38.36 | 948,700 | — | — |
| 2014-02-12 | $16.48 | $37.94 | 959,600 | — | — |
| 2014-02-11 | $16.46 | $37.90 | 1,090,900 | — | — |
| 2014-02-10 | $16.20 | $37.30 | 840,600 | — | — |
| 2014-02-07 | $16.18 | $37.25 | 735,600 | — | — |
| 2014-02-06 | $16.13 | $37.14 | 1,210,700 | — | — |
| 2014-02-05 | $15.88 | $36.56 | 1,161,100 | — | — |
| 2014-02-04 | $15.99 | $36.82 | 2,683,600 | — | — |
| 2014-02-03 | $15.58 | $35.87 | 2,726,800 | — | — |
| 2014-01-31 | $16.47 | $37.92 | 2,322,000 | — | — |
| 2014-01-30 | $16.96 | $39.05 | 1,142,000 | — | — |
| 2014-01-29 | $16.77 | $38.61 | 1,520,800 | — | — |
| 2014-01-28 | $17.00 | $39.14 | 1,559,300 | — | — |
| 2014-01-27 | $17.02 | $39.19 | 1,063,100 | — | — |
| 2014-01-24 | $17.20 | $39.60 | 1,205,100 | — | — |
| 2014-01-23 | $17.51 | $40.32 | 1,000,200 | — | — |
| 2014-01-22 | $17.82 | $41.03 | 1,032,100 | — | — |
| 2014-01-21 | $17.62 | $40.57 | 1,184,100 | — | — |
| 2014-01-17 | $17.20 | $39.60 | 1,342,000 | — | — |
| 2014-01-16 | $17.11 | $39.39 | 1,051,800 | — | — |
| 2014-01-15 | $17.25 | $39.72 | 1,529,200 | — | — |
| 2014-01-14 | $17.06 | $39.28 | 679,400 | — | — |
| 2014-01-13 | $17.01 | $39.16 | 742,100 | — | — |
| 2014-01-10 | $17.24 | $39.69 | 572,100 | — | — |
| 2014-01-09 | $17.31 | $39.85 | 728,200 | — | — |
| 2014-01-08 | $17.08 | $39.33 | 1,491,000 | — | — |
| 2014-01-07 | $17.16 | $39.51 | 611,500 | — | — |
| 2014-01-06 | $17.04 | $39.23 | 1,022,900 | — | — |
| 2014-01-03 | $17.18 | $39.56 | 505,300 | — | — |
| 2014-01-02 | $17.20 | $39.60 | 921,300 | — | — |