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
- 2014-05-20 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 | $25.73 | $25.73 | 1,070,000 | — | — |
| 2014-12-30 | $26.34 | $26.34 | 891,800 | — | — |
| 2014-12-29 | $27.14 | $27.14 | 882,300 | — | — |
| 2014-12-26 | $27.38 | $27.38 | 617,400 | — | — |
| 2014-12-24 | $27.42 | $27.42 | 571,600 | — | — |
| 2014-12-23 | $27.89 | $27.89 | 898,000 | — | — |
| 2014-12-22 | $27.28 | $27.28 | 881,500 | — | — |
| 2014-12-19 | $26.77 | $26.77 | 3,017,700 | — | — |
| 2014-12-18 | $24.95 | $24.95 | 1,421,800 | — | — |
| 2014-12-17 | $25.14 | $25.14 | 976,800 | — | — |
| 2014-12-16 | $24.70 | $24.70 | 1,322,800 | — | — |
| 2014-12-15 | $23.70 | $23.70 | 1,121,600 | — | — |
| 2014-12-12 | $23.71 | $23.71 | 1,636,900 | — | — |
| 2014-12-11 | $24.01 | $24.01 | 2,745,200 | — | — |
| 2014-12-10 | $23.72 | $23.72 | 1,840,600 | — | — |
| 2014-12-09 | $23.49 | $23.49 | 2,483,800 | — | — |
| 2014-12-08 | $22.50 | $22.50 | 3,383,900 | — | — |
| 2014-12-05 | $23.92 | $23.92 | 2,870,500 | — | — |
| 2014-12-04 | $24.23 | $24.23 | 2,089,800 | — | — |
| 2014-12-03 | $24.51 | $24.51 | 2,500,200 | — | — |
| 2014-12-02 | $24.92 | $24.92 | 3,434,900 | — | — |
| 2014-12-01 | $25.78 | $25.78 | 2,843,100 | — | — |
| 2014-11-28 | $26.78 | $26.78 | 3,038,400 | — | — |
| 2014-11-26 | $28.59 | $28.59 | 2,047,500 | — | — |
| 2014-11-25 | $28.85 | $28.85 | 1,394,400 | — | — |
| 2014-11-24 | $28.89 | $28.89 | 626,200 | — | — |
| 2014-11-21 | $28.73 | $28.73 | 1,249,300 | — | — |
| 2014-11-20 | $28.20 | $28.20 | 1,263,500 | — | — |
| 2014-11-19 | $27.53 | $27.53 | 2,473,700 | — | — |
| 2014-11-18 | $28.00 | $28.00 | 2,841,300 | — | — |
| 2014-11-17 | $28.51 | $28.51 | 2,289,000 | — | — |
| 2014-11-14 | $28.34 | $28.34 | 1,330,300 | — | — |
| 2014-11-13 | $27.97 | $27.97 | 2,915,400 | — | — |
| 2014-11-12 | $28.82 | $28.82 | 1,686,500 | — | — |
| 2014-11-11 | $28.27 | $28.27 | 1,197,500 | — | — |
| 2014-11-10 | $27.45 | $27.45 | 1,878,300 | — | — |
| 2014-11-07 | $28.00 | $28.00 | 2,032,100 | — | — |
| 2014-11-06 | $27.53 | $27.53 | 5,243,700 | — | — |
| 2014-11-05 | $28.54 | $28.54 | 1,881,000 | — | — |
| 2014-11-04 | $28.25 | $28.25 | 1,818,400 | — | — |
| 2014-11-03 | $29.54 | $29.54 | 1,585,700 | — | — |
| 2014-10-31 | $30.06 | $30.06 | 1,341,600 | — | — |
| 2014-10-30 | $29.91 | $29.91 | 891,800 | — | — |
| 2014-10-29 | $30.16 | $30.16 | 890,800 | — | — |
| 2014-10-28 | $29.51 | $29.51 | 927,000 | — | — |
| 2014-10-27 | $28.41 | $28.41 | 1,395,300 | — | — |
| 2014-10-24 | $28.97 | $28.97 | 668,000 | — | — |
| 2014-10-23 | $29.09 | $29.09 | 810,700 | — | — |
| 2014-10-22 | $28.43 | $28.43 | 610,800 | — | — |
| 2014-10-21 | $28.71 | $28.71 | 956,700 | — | — |
| 2014-10-20 | $27.81 | $27.81 | 708,700 | — | — |
| 2014-10-17 | $27.51 | $27.51 | 1,569,200 | — | — |
| 2014-10-16 | $28.21 | $28.21 | 2,315,000 | — | — |
| 2014-10-15 | $27.95 | $27.95 | 2,634,500 | — | — |
| 2014-10-14 | $27.36 | $27.36 | 2,521,800 | — | — |
| 2014-10-13 | $27.41 | $27.41 | 2,180,200 | — | — |
| 2014-10-10 | $27.62 | $27.62 | 2,062,800 | — | — |
| 2014-10-09 | $27.52 | $27.52 | 1,448,900 | — | — |
| 2014-10-08 | $28.49 | $28.49 | 2,507,400 | — | — |
| 2014-10-07 | $28.67 | $28.67 | 1,237,100 | — | — |
| 2014-10-06 | $28.97 | $28.97 | 1,675,000 | — | — |
| 2014-10-03 | $29.19 | $29.19 | 2,542,000 | — | — |
| 2014-10-02 | $29.10 | $29.10 | 4,010,400 | — | — |
| 2014-10-01 | $29.59 | $29.59 | 2,895,000 | — | — |
| 2014-09-30 | $30.41 | $30.41 | 1,336,100 | — | — |
| 2014-09-29 | $31.03 | $31.03 | 1,351,800 | — | — |
| 2014-09-26 | $31.00 | $31.00 | 2,574,000 | — | — |
| 2014-09-25 | $30.68 | $30.68 | 1,315,600 | — | — |
| 2014-09-24 | $30.96 | $30.96 | 2,494,100 | — | — |
| 2014-09-23 | $31.16 | $31.16 | 1,437,100 | — | — |
| 2014-09-22 | $31.27 | $31.27 | 1,550,400 | — | — |
| 2014-09-19 | $32.03 | $32.03 | 2,285,600 | — | — |
| 2014-09-18 | $31.66 | $31.66 | 1,067,800 | — | — |
| 2014-09-17 | $31.71 | $31.71 | 1,465,100 | — | — |
| 2014-09-16 | $32.27 | $32.27 | 1,589,900 | — | — |
| 2014-09-15 | $32.02 | $32.02 | 1,381,700 | — | — |
| 2014-09-12 | $32.33 | $32.33 | 1,246,000 | — | — |
| 2014-09-11 | $32.33 | $32.33 | 1,341,000 | — | — |
| 2014-09-10 | $31.94 | $31.94 | 1,799,100 | — | — |
| 2014-09-09 | $32.07 | $32.07 | 1,571,700 | — | — |
| 2014-09-08 | $32.11 | $32.11 | 2,076,500 | — | — |
| 2014-09-05 | $32.29 | $32.29 | 1,822,100 | — | — |
| 2014-09-04 | $32.47 | $32.47 | 1,913,500 | — | — |
| 2014-09-03 | $32.82 | $32.82 | 771,500 | — | — |
| 2014-09-02 | $32.80 | $32.80 | 1,431,300 | — | — |
| 2014-08-29 | $33.03 | $33.03 | 768,200 | — | — |
| 2014-08-28 | $32.82 | $32.82 | 446,600 | — | — |
| 2014-08-27 | $32.95 | $32.95 | 866,400 | — | — |
| 2014-08-26 | $32.93 | $32.93 | 658,400 | — | — |
| 2014-08-25 | $33.02 | $33.02 | 713,300 | — | — |
| 2014-08-22 | $33.18 | $33.18 | 1,071,800 | — | — |
| 2014-08-21 | $32.96 | $32.96 | 1,444,500 | — | — |
| 2014-08-20 | $32.48 | $32.48 | 853,500 | — | — |
| 2014-08-19 | $32.62 | $32.62 | 784,500 | — | — |
| 2014-08-18 | $32.01 | $32.01 | 1,098,700 | — | — |
| 2014-08-15 | $32.04 | $32.04 | 1,055,800 | — | — |
| 2014-08-14 | $31.81 | $31.81 | 1,338,200 | — | — |
| 2014-08-13 | $32.24 | $32.24 | 1,898,000 | — | — |
| 2014-08-12 | $31.16 | $31.16 | 1,632,000 | — | — |
| 2014-08-11 | $30.78 | $30.78 | 1,941,200 | — | — |
| 2014-08-08 | $31.01 | $31.01 | 2,364,400 | — | — |
| 2014-08-07 | $30.11 | $30.11 | 2,948,900 | — | — |
| 2014-08-06 | $31.46 | $31.46 | 4,748,600 | — | — |
| 2014-08-05 | $32.75 | $32.75 | 1,338,200 | — | — |
| 2014-08-04 | $32.75 | $32.75 | 1,262,600 | — | — |
| 2014-08-01 | $32.31 | $32.31 | 1,933,500 | — | — |
| 2014-07-31 | $32.19 | $32.19 | 879,800 | — | — |
| 2014-07-30 | $33.08 | $33.08 | 1,089,800 | — | — |
| 2014-07-29 | $33.15 | $33.15 | 1,232,600 | — | — |
| 2014-07-28 | $33.32 | $33.32 | 584,700 | — | — |
| 2014-07-25 | $33.26 | $33.26 | 588,500 | — | — |
| 2014-07-24 | $33.44 | $33.44 | 921,100 | — | — |
| 2014-07-23 | $33.36 | $33.36 | 1,094,800 | — | — |
| 2014-07-22 | $33.47 | $33.47 | 1,424,100 | — | — |
| 2014-07-21 | $33.54 | $33.54 | 1,207,400 | — | — |
| 2014-07-18 | $33.95 | $33.95 | 1,007,700 | — | — |
| 2014-07-17 | $33.91 | $33.91 | 1,443,300 | — | — |
| 2014-07-16 | $34.11 | $34.11 | 1,978,000 | — | — |
| 2014-07-15 | $34.59 | $34.59 | 1,328,900 | — | — |
| 2014-07-14 | $34.84 | $34.84 | 1,108,600 | — | — |
| 2014-07-11 | $34.71 | $34.71 | 837,600 | — | — |
| 2014-07-10 | $34.57 | $34.57 | 1,195,400 | — | — |
| 2014-07-09 | $35.00 | $35.00 | 1,285,600 | — | — |
| 2014-07-08 | $34.81 | $34.81 | 1,477,700 | — | — |
| 2014-07-07 | $35.12 | $35.12 | 1,542,600 | — | — |
| 2014-07-03 | $35.65 | $35.65 | 1,187,100 | — | — |
| 2014-07-02 | $35.78 | $35.78 | 2,761,500 | — | — |
| 2014-07-01 | $35.98 | $35.98 | 2,302,900 | — | — |
| 2014-06-30 | $36.21 | $36.21 | 2,420,500 | — | — |
| 2014-06-27 | $36.83 | $36.83 | 4,075,100 | — | — |
| 2014-06-26 | $37.19 | $37.19 | 2,701,000 | — | — |
| 2014-06-25 | $35.70 | $35.70 | 2,386,200 | — | — |
| 2014-06-24 | $35.50 | $35.50 | 3,092,800 | — | — |
| 2014-06-23 | $35.68 | $35.68 | 3,050,700 | — | — |
| 2014-06-20 | $34.11 | $34.11 | 2,988,500 | — | — |
| 2014-06-19 | $34.01 | $34.01 | 912,800 | — | — |
| 2014-06-18 | $34.03 | $34.03 | 1,960,000 | — | — |
| 2014-06-17 | $33.66 | $33.66 | 3,161,300 | — | — |
| 2014-06-16 | $33.00 | $33.00 | 2,558,400 | — | — |
| 2014-06-13 | $33.55 | $33.55 | 1,787,200 | — | — |
| 2014-06-12 | $33.21 | $33.21 | 3,188,400 | — | — |
| 2014-06-11 | $33.56 | $33.56 | 4,731,900 | — | — |
| 2014-06-10 | $32.72 | $32.72 | 6,382,000 | — | — |
| 2014-06-09 | $32.24 | $32.24 | 7,306,000 | — | — |
| 2014-06-06 | $32.80 | $32.80 | 7,734,200 | — | — |
| 2014-06-05 | $34.28 | $34.28 | 7,012,700 | — | — |
| 2014-06-04 | $34.29 | $34.29 | 6,382,400 | — | — |
| 2014-06-03 | $34.94 | $34.94 | 6,340,900 | — | — |
| 2014-06-02 | $35.50 | $35.50 | 10,026,300 | — | — |
| 2014-05-30 | $32.35 | $32.35 | 20,871,300 | — | — |
| 2014-05-29 | $31.40 | $31.40 | 1,089,100 | — | — |
| 2014-05-28 | $31.75 | $31.75 | 514,100 | — | — |
| 2014-05-27 | $31.98 | $31.98 | 776,900 | — | — |
| 2014-05-23 | $32.00 | $32.00 | 1,788,700 | — | — |
| 2014-05-22 | $31.25 | $31.25 | 1,801,200 | — | — |
| 2014-05-21 | $33.15 | $33.15 | 2,821,100 | — | — |
| 2014-05-20 | $30.40 | $30.40 | 6,889,800 | — | — |