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
- 2014-09-24 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 | $24.86 | $24.96 | 621,600 | — | — |
| 2014-12-30 | $25.19 | $25.30 | 511,800 | — | — |
| 2014-12-29 | $25.37 | $25.48 | 1,071,000 | — | — |
| 2014-12-26 | $25.31 | $25.42 | 304,000 | — | — |
| 2014-12-24 | $25.51 | $25.62 | 547,200 | — | — |
| 2014-12-23 | $25.44 | $25.55 | 1,174,600 | — | — |
| 2014-12-22 | $25.10 | $25.21 | 1,689,600 | — | — |
| 2014-12-19 | $25.00 | $25.10 | 7,523,100 | — | — |
| 2014-12-18 | $25.08 | $25.18 | 1,768,500 | — | — |
| 2014-12-17 | $24.56 | $24.66 | 2,160,100 | — | — |
| 2014-12-16 | $24.25 | $24.35 | 1,313,900 | — | — |
| 2014-12-15 | $24.49 | $24.59 | 1,175,100 | — | — |
| 2014-12-12 | $24.46 | $24.56 | 950,800 | — | — |
| 2014-12-11 | $24.69 | $24.79 | 1,709,100 | — | — |
| 2014-12-10 | $24.65 | $24.75 | 631,000 | — | — |
| 2014-12-09 | $25.16 | $25.27 | 1,141,800 | — | — |
| 2014-12-08 | $25.04 | $25.14 | 2,244,900 | — | — |
| 2014-12-05 | $25.15 | $25.26 | 1,008,400 | — | — |
| 2014-12-04 | $24.40 | $24.50 | 1,433,700 | — | — |
| 2014-12-03 | $24.23 | $24.33 | 1,854,500 | — | — |
| 2014-12-02 | $24.20 | $24.30 | 1,369,300 | — | — |
| 2014-12-01 | $23.98 | $24.08 | 2,282,600 | — | — |
| 2014-11-28 | $24.63 | $24.73 | 713,400 | — | — |
| 2014-11-26 | $24.23 | $24.33 | 703,700 | — | — |
| 2014-11-25 | $24.03 | $24.13 | 701,600 | — | — |
| 2014-11-24 | $24.25 | $24.35 | 836,800 | — | — |
| 2014-11-21 | $23.77 | $23.87 | 725,200 | — | — |
| 2014-11-20 | $23.71 | $23.81 | 745,800 | — | — |
| 2014-11-19 | $23.72 | $23.82 | 812,800 | — | — |
| 2014-11-18 | $23.73 | $23.83 | 586,000 | — | — |
| 2014-11-17 | $24.00 | $24.10 | 992,400 | — | — |
| 2014-11-14 | $23.96 | $24.06 | 1,111,500 | — | — |
| 2014-11-13 | $23.82 | $23.92 | 1,149,700 | — | — |
| 2014-11-12 | $23.86 | $23.96 | 940,800 | — | — |
| 2014-11-11 | $23.94 | $24.04 | 658,300 | — | — |
| 2014-11-10 | $23.95 | $24.05 | 1,531,300 | — | — |
| 2014-11-07 | $23.97 | $24.07 | 600,700 | — | — |
| 2014-11-06 | $24.30 | $24.40 | 1,010,700 | — | — |
| 2014-11-05 | $23.90 | $24.00 | 1,097,600 | — | — |
| 2014-11-04 | $23.60 | $23.70 | 1,474,500 | — | — |
| 2014-11-03 | $24.00 | $24.00 | 1,826,900 | — | — |
| 2014-10-31 | $23.62 | $23.62 | 1,238,600 | — | — |
| 2014-10-30 | $23.44 | $23.44 | 1,153,600 | — | — |
| 2014-10-29 | $23.48 | $23.48 | 1,302,300 | — | — |
| 2014-10-28 | $23.28 | $23.28 | 1,500,600 | — | — |
| 2014-10-27 | $22.85 | $22.85 | 2,898,800 | — | — |
| 2014-10-24 | $23.18 | $23.18 | 1,357,800 | — | — |
| 2014-10-23 | $23.03 | $23.03 | 1,154,200 | — | — |
| 2014-10-22 | $22.60 | $22.60 | 884,700 | — | — |
| 2014-10-21 | $22.82 | $22.82 | 1,165,500 | — | — |
| 2014-10-20 | $22.38 | $22.38 | 1,870,600 | — | — |
| 2014-10-17 | $21.92 | $21.92 | 2,750,600 | — | — |
| 2014-10-16 | $21.80 | $21.80 | 3,105,800 | — | — |
| 2014-10-15 | $21.85 | $21.85 | 3,405,400 | — | — |
| 2014-10-14 | $22.45 | $22.45 | 1,605,800 | — | — |
| 2014-10-13 | $22.45 | $22.45 | 1,382,800 | — | — |
| 2014-10-10 | $22.28 | $22.28 | 924,000 | — | — |
| 2014-10-09 | $22.48 | $22.48 | 1,229,100 | — | — |
| 2014-10-08 | $22.75 | $22.75 | 1,649,200 | — | — |
| 2014-10-07 | $22.52 | $22.52 | 1,508,400 | — | — |
| 2014-10-06 | $22.64 | $22.64 | 1,208,400 | — | — |
| 2014-10-03 | $23.23 | $23.23 | 1,585,900 | — | — |
| 2014-10-02 | $23.34 | $23.34 | 3,121,400 | — | — |
| 2014-10-01 | $23.44 | $23.44 | 3,915,500 | — | — |
| 2014-09-30 | $23.42 | $23.42 | 4,103,100 | — | — |
| 2014-09-29 | $23.23 | $23.23 | 4,832,600 | — | — |
| 2014-09-26 | $23.25 | $23.25 | 2,504,400 | — | — |
| 2014-09-25 | $23.05 | $23.05 | 8,430,000 | — | — |
| 2014-09-24 | $23.08 | $23.08 | 60,450,900 | — | — |