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
- 2014-02-14 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 | $31.37 | $31.37 | 153,200 | — | — |
| 2014-12-30 | $31.46 | $31.46 | 121,800 | — | — |
| 2014-12-29 | $30.25 | $30.25 | 117,100 | — | — |
| 2014-12-26 | $30.01 | $30.01 | 37,000 | — | — |
| 2014-12-24 | $29.99 | $29.99 | 41,200 | — | — |
| 2014-12-23 | $30.08 | $30.08 | 216,900 | — | — |
| 2014-12-22 | $30.05 | $30.05 | 425,500 | — | — |
| 2014-12-19 | $29.36 | $29.36 | 628,700 | — | — |
| 2014-12-18 | $29.27 | $29.27 | 591,900 | — | — |
| 2014-12-17 | $25.52 | $25.52 | 134,600 | — | — |
| 2014-12-16 | $24.18 | $24.18 | 117,600 | — | — |
| 2014-12-15 | $24.94 | $24.94 | 145,300 | — | — |
| 2014-12-12 | $24.87 | $24.87 | 63,200 | — | — |
| 2014-12-11 | $24.74 | $24.74 | 131,800 | — | — |
| 2014-12-10 | $25.05 | $25.05 | 131,000 | — | — |
| 2014-12-09 | $25.04 | $25.04 | 97,600 | — | — |
| 2014-12-08 | $24.31 | $24.31 | 78,800 | — | — |
| 2014-12-05 | $24.86 | $24.86 | 62,100 | — | — |
| 2014-12-04 | $24.82 | $24.82 | 112,200 | — | — |
| 2014-12-03 | $24.64 | $24.64 | 83,500 | — | — |
| 2014-12-02 | $23.92 | $23.92 | 88,500 | — | — |
| 2014-12-01 | $24.33 | $24.33 | 111,900 | — | — |
| 2014-11-28 | $24.29 | $24.29 | 23,000 | — | — |
| 2014-11-26 | $24.78 | $24.78 | 82,600 | — | — |
| 2014-11-25 | $24.67 | $24.67 | 112,000 | — | — |
| 2014-11-24 | $24.73 | $24.73 | 102,500 | — | — |
| 2014-11-21 | $24.52 | $24.52 | 89,000 | — | — |
| 2014-11-20 | $24.52 | $24.52 | 105,400 | — | — |
| 2014-11-19 | $24.06 | $24.06 | 135,300 | — | — |
| 2014-11-18 | $24.76 | $24.76 | 112,500 | — | — |
| 2014-11-17 | $24.77 | $24.77 | 150,900 | — | — |
| 2014-11-14 | $25.08 | $25.08 | 110,700 | — | — |
| 2014-11-13 | $25.00 | $25.00 | 208,100 | — | — |
| 2014-11-12 | $26.12 | $26.12 | 263,400 | — | — |
| 2014-11-11 | $25.44 | $25.44 | 267,400 | — | — |
| 2014-11-10 | $24.65 | $24.65 | 229,600 | — | — |
| 2014-11-07 | $23.61 | $23.61 | 248,900 | — | — |
| 2014-11-06 | $24.60 | $24.60 | 120,700 | — | — |
| 2014-11-05 | $24.82 | $24.82 | 109,700 | — | — |
| 2014-11-04 | $24.74 | $24.74 | 162,900 | — | — |
| 2014-11-03 | $24.74 | $24.74 | 208,200 | — | — |
| 2014-10-31 | $23.61 | $23.61 | 222,200 | — | — |
| 2014-10-30 | $23.88 | $23.88 | 1,368,300 | — | — |
| 2014-10-29 | $22.88 | $22.88 | 70,600 | — | — |
| 2014-10-28 | $22.51 | $22.51 | 98,400 | — | — |
| 2014-10-27 | $22.09 | $22.09 | 70,200 | — | — |
| 2014-10-24 | $21.38 | $21.38 | 50,800 | — | — |
| 2014-10-23 | $20.77 | $20.77 | 86,800 | — | — |
| 2014-10-22 | $20.24 | $20.24 | 18,000 | — | — |
| 2014-10-21 | $19.72 | $19.72 | 39,100 | — | — |
| 2014-10-20 | $19.68 | $19.68 | 58,500 | — | — |
| 2014-10-17 | $20.33 | $20.33 | 37,500 | — | — |
| 2014-10-16 | $20.22 | $20.22 | 72,500 | — | — |
| 2014-10-15 | $20.05 | $20.05 | 63,000 | — | — |
| 2014-10-14 | $20.53 | $20.53 | 55,400 | — | — |
| 2014-10-13 | $21.37 | $21.37 | 64,700 | — | — |
| 2014-10-10 | $20.45 | $20.45 | 86,800 | — | — |
| 2014-10-09 | $20.77 | $20.77 | 82,300 | — | — |
| 2014-10-08 | $20.98 | $20.98 | 98,500 | — | — |
| 2014-10-07 | $21.39 | $21.39 | 72,200 | — | — |
| 2014-10-06 | $21.50 | $21.50 | 40,200 | — | — |
| 2014-10-03 | $21.60 | $21.60 | 77,800 | — | — |
| 2014-10-02 | $21.05 | $21.05 | 50,600 | — | — |
| 2014-10-01 | $20.75 | $20.75 | 99,700 | — | — |
| 2014-09-30 | $20.61 | $20.61 | 78,400 | — | — |
| 2014-09-29 | $20.24 | $20.24 | 47,100 | — | — |
| 2014-09-26 | $20.12 | $20.12 | 91,600 | — | — |
| 2014-09-25 | $19.99 | $19.99 | 51,200 | — | — |
| 2014-09-24 | $20.58 | $20.58 | 105,600 | — | — |
| 2014-09-23 | $20.00 | $20.00 | 58,700 | — | — |
| 2014-09-22 | $20.04 | $20.04 | 65,300 | — | — |
| 2014-09-19 | $21.00 | $21.00 | 175,000 | — | — |
| 2014-09-18 | $21.19 | $21.19 | 96,700 | — | — |
| 2014-09-17 | $21.78 | $21.78 | 89,800 | — | — |
| 2014-09-16 | $21.21 | $21.21 | 30,300 | — | — |
| 2014-09-15 | $21.18 | $21.18 | 139,000 | — | — |
| 2014-09-12 | $23.06 | $23.06 | 73,300 | — | — |
| 2014-09-11 | $23.48 | $23.48 | 36,700 | — | — |
| 2014-09-10 | $23.13 | $23.13 | 156,500 | — | — |
| 2014-09-09 | $24.03 | $24.03 | 174,000 | — | — |
| 2014-09-08 | $23.03 | $23.03 | 61,700 | — | — |
| 2014-09-05 | $22.55 | $22.55 | 92,600 | — | — |
| 2014-09-04 | $22.49 | $22.49 | 83,900 | — | — |
| 2014-09-03 | $21.96 | $21.96 | 97,300 | — | — |
| 2014-09-02 | $21.69 | $21.69 | 99,800 | — | — |
| 2014-08-29 | $20.65 | $20.65 | 65,800 | — | — |
| 2014-08-28 | $20.17 | $20.17 | 47,300 | — | — |
| 2014-08-27 | $20.36 | $20.36 | 167,700 | — | — |
| 2014-08-26 | $19.54 | $19.54 | 96,100 | — | — |
| 2014-08-25 | $19.62 | $19.62 | 134,200 | — | — |
| 2014-08-22 | $19.10 | $19.10 | 69,700 | — | — |
| 2014-08-21 | $19.03 | $19.03 | 59,400 | — | — |
| 2014-08-20 | $19.48 | $19.48 | 128,100 | — | — |
| 2014-08-19 | $19.30 | $19.30 | 177,700 | — | — |
| 2014-08-18 | $19.10 | $19.10 | 96,700 | — | — |
| 2014-08-15 | $18.93 | $18.93 | 92,200 | — | — |
| 2014-08-14 | $19.08 | $19.08 | 125,200 | — | — |
| 2014-08-13 | $19.03 | $19.03 | 630,500 | — | — |
| 2014-08-12 | $18.21 | $18.21 | 41,200 | — | — |
| 2014-08-11 | $18.37 | $18.37 | 21,700 | — | — |
| 2014-08-08 | $18.30 | $18.30 | 161,000 | — | — |
| 2014-08-07 | $18.26 | $18.26 | 24,800 | — | — |
| 2014-08-06 | $18.50 | $18.50 | 15,600 | — | — |
| 2014-08-05 | $18.72 | $18.72 | 70,900 | — | — |
| 2014-08-04 | $18.74 | $18.74 | 19,900 | — | — |
| 2014-08-01 | $18.93 | $18.93 | 82,700 | — | — |
| 2014-07-31 | $20.00 | $20.00 | 46,200 | — | — |
| 2014-07-30 | $19.95 | $19.95 | 36,400 | — | — |
| 2014-07-29 | $19.90 | $19.90 | 17,900 | — | — |
| 2014-07-28 | $19.31 | $19.31 | 25,700 | — | — |
| 2014-07-25 | $19.22 | $19.22 | 26,700 | — | — |
| 2014-07-24 | $20.03 | $20.03 | 11,300 | — | — |
| 2014-07-23 | $20.32 | $20.32 | 20,000 | — | — |
| 2014-07-22 | $19.71 | $19.71 | 51,900 | — | — |
| 2014-07-21 | $19.70 | $19.70 | 37,800 | — | — |
| 2014-07-18 | $19.91 | $19.91 | 28,800 | — | — |
| 2014-07-17 | $19.43 | $19.43 | 13,600 | — | — |
| 2014-07-16 | $19.39 | $19.39 | 27,900 | — | — |
| 2014-07-15 | $19.24 | $19.24 | 32,200 | — | — |
| 2014-07-14 | $19.96 | $19.96 | 28,000 | — | — |
| 2014-07-11 | $19.96 | $19.96 | 21,200 | — | — |
| 2014-07-10 | $19.70 | $19.70 | 35,800 | — | — |
| 2014-07-09 | $19.97 | $19.97 | 89,700 | — | — |
| 2014-07-08 | $20.21 | $20.21 | 91,400 | — | — |
| 2014-07-07 | $20.62 | $20.62 | 74,900 | — | — |
| 2014-07-03 | $22.00 | $22.00 | 82,200 | — | — |
| 2014-07-02 | $22.95 | $22.95 | 58,800 | — | — |
| 2014-07-01 | $23.58 | $23.58 | 183,900 | — | — |
| 2014-06-30 | $22.56 | $22.56 | 67,400 | — | — |
| 2014-06-27 | $21.86 | $21.86 | 159,700 | — | — |
| 2014-06-26 | $20.62 | $20.62 | 34,800 | — | — |
| 2014-06-25 | $20.89 | $20.89 | 63,900 | — | — |
| 2014-06-24 | $19.93 | $19.93 | 106,300 | — | — |
| 2014-06-23 | $19.14 | $19.14 | 43,400 | — | — |
| 2014-06-20 | $18.56 | $18.56 | 182,900 | — | — |
| 2014-06-19 | $18.43 | $18.43 | 94,000 | — | — |
| 2014-06-18 | $19.18 | $19.18 | 61,900 | — | — |
| 2014-06-17 | $19.65 | $19.65 | 106,600 | — | — |
| 2014-06-16 | $18.91 | $18.91 | 51,900 | — | — |
| 2014-06-13 | $18.40 | $18.40 | 62,200 | — | — |
| 2014-06-12 | $17.54 | $17.54 | 54,700 | — | — |
| 2014-06-11 | $17.06 | $17.06 | 18,900 | — | — |
| 2014-06-10 | $17.34 | $17.34 | 20,700 | — | — |
| 2014-06-09 | $17.21 | $17.21 | 28,800 | — | — |
| 2014-06-06 | $17.04 | $17.04 | 23,900 | — | — |
| 2014-06-05 | $17.12 | $17.12 | 60,900 | — | — |
| 2014-06-04 | $16.64 | $16.64 | 43,400 | — | — |
| 2014-06-03 | $16.28 | $16.28 | 59,800 | — | — |
| 2014-06-02 | $16.42 | $16.42 | 25,800 | — | — |
| 2014-05-30 | $16.78 | $16.78 | 25,200 | — | — |
| 2014-05-29 | $17.00 | $17.00 | 15,300 | — | — |
| 2014-05-28 | $16.94 | $16.94 | 18,500 | — | — |
| 2014-05-27 | $16.96 | $16.96 | 47,100 | — | — |
| 2014-05-23 | $17.02 | $17.02 | 45,700 | — | — |
| 2014-05-22 | $16.83 | $16.83 | 39,300 | — | — |
| 2014-05-21 | $16.52 | $16.52 | 88,300 | — | — |
| 2014-05-20 | $15.92 | $15.92 | 66,400 | — | — |
| 2014-05-19 | $15.80 | $15.80 | 44,700 | — | — |
| 2014-05-16 | $16.21 | $16.21 | 82,500 | — | — |
| 2014-05-15 | $16.14 | $16.14 | 76,300 | — | — |
| 2014-05-14 | $16.29 | $16.29 | 161,600 | — | — |
| 2014-05-13 | $14.62 | $14.62 | 45,900 | — | — |
| 2014-05-12 | $14.45 | $14.45 | 56,300 | — | — |
| 2014-05-09 | $14.19 | $14.19 | 21,800 | — | — |
| 2014-05-08 | $13.81 | $13.81 | 62,600 | — | — |
| 2014-05-07 | $14.05 | $14.05 | 49,800 | — | — |
| 2014-05-06 | $13.90 | $13.90 | 171,500 | — | — |
| 2014-05-05 | $14.07 | $14.07 | 27,800 | — | — |
| 2014-05-02 | $14.19 | $14.19 | 12,000 | — | — |
| 2014-05-01 | $14.61 | $14.61 | 69,400 | — | — |
| 2014-04-30 | $14.11 | $14.11 | 35,200 | — | — |
| 2014-04-29 | $14.04 | $14.04 | 34,100 | — | — |
| 2014-04-28 | $14.26 | $14.26 | 46,700 | — | — |
| 2014-04-25 | $14.64 | $14.64 | 83,600 | — | — |
| 2014-04-24 | $14.72 | $14.72 | 26,000 | — | — |
| 2014-04-23 | $14.61 | $14.61 | 89,800 | — | — |
| 2014-04-22 | $14.94 | $14.94 | 80,800 | — | — |
| 2014-04-21 | $14.72 | $14.72 | 112,500 | — | — |
| 2014-04-17 | $14.85 | $14.85 | 91,700 | — | — |
| 2014-04-16 | $15.32 | $15.32 | 74,400 | — | — |
| 2014-04-15 | $15.19 | $15.19 | 109,000 | — | — |
| 2014-04-14 | $16.32 | $16.32 | 46,200 | — | — |
| 2014-04-11 | $16.89 | $16.89 | 78,600 | — | — |
| 2014-04-10 | $16.46 | $16.46 | 111,500 | — | — |
| 2014-04-09 | $16.47 | $16.47 | 192,200 | — | — |
| 2014-04-08 | $16.47 | $16.47 | 43,200 | — | — |
| 2014-04-07 | $16.38 | $16.38 | 174,000 | — | — |
| 2014-04-04 | $16.35 | $16.35 | 90,000 | — | — |
| 2014-04-03 | $16.70 | $16.70 | 112,300 | — | — |
| 2014-04-02 | $16.53 | $16.53 | 84,200 | — | — |
| 2014-04-01 | $16.62 | $16.62 | 58,200 | — | — |
| 2014-03-31 | $16.51 | $16.51 | 757,100 | — | — |
| 2014-03-28 | $16.57 | $16.57 | 418,500 | — | — |
| 2014-03-27 | $16.81 | $16.81 | 215,000 | — | — |
| 2014-03-26 | $16.74 | $16.74 | 98,800 | — | — |
| 2014-03-25 | $16.80 | $16.80 | 238,500 | — | — |
| 2014-03-24 | $16.69 | $16.69 | 156,000 | — | — |
| 2014-03-21 | $17.20 | $17.20 | 164,100 | — | — |
| 2014-03-20 | $18.50 | $18.50 | 112,100 | — | — |
| 2014-03-19 | $19.84 | $19.84 | 43,800 | — | — |
| 2014-03-18 | $19.85 | $19.85 | 117,900 | — | — |
| 2014-03-17 | $19.95 | $19.95 | 77,000 | — | — |
| 2014-03-14 | $19.40 | $19.40 | 71,100 | — | — |
| 2014-03-13 | $20.00 | $20.00 | 132,400 | — | — |
| 2014-03-12 | $20.31 | $20.31 | 145,300 | — | — |
| 2014-03-11 | $18.75 | $18.75 | 193,700 | — | — |
| 2014-03-10 | $19.50 | $19.50 | 110,800 | — | — |
| 2014-03-07 | $19.19 | $19.19 | 109,700 | — | — |
| 2014-03-06 | $19.38 | $19.38 | 111,300 | — | — |
| 2014-03-05 | $19.40 | $19.40 | 149,400 | — | — |
| 2014-03-04 | $19.02 | $19.02 | 117,200 | — | — |
| 2014-03-03 | $17.69 | $17.69 | 99,000 | — | — |
| 2014-02-28 | $17.51 | $17.51 | 114,600 | — | — |
| 2014-02-27 | $17.14 | $17.14 | 46,800 | — | — |
| 2014-02-26 | $17.00 | $17.00 | 51,900 | — | — |
| 2014-02-25 | $16.95 | $16.95 | 116,800 | — | — |
| 2014-02-24 | $16.97 | $16.97 | 133,300 | — | — |
| 2014-02-21 | $16.55 | $16.55 | 197,200 | — | — |
| 2014-02-20 | $15.50 | $15.50 | 151,100 | — | — |
| 2014-02-19 | $15.10 | $15.10 | 133,700 | — | — |
| 2014-02-18 | $15.25 | $15.25 | 194,900 | — | — |
| 2014-02-14 | $15.15 | $15.15 | 3,611,500 | — | — |