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
- 2014-05-22 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 | $23.14 | $23.14 | 5,262,600 | — | — |
| 2014-12-30 | $23.25 | $23.25 | 7,023,700 | — | — |
| 2014-12-29 | $24.08 | $24.08 | 4,095,400 | — | — |
| 2014-12-26 | $24.56 | $24.56 | 1,405,600 | — | — |
| 2014-12-24 | $24.61 | $24.61 | 1,217,000 | — | — |
| 2014-12-23 | $24.73 | $24.73 | 4,739,000 | — | — |
| 2014-12-22 | $24.90 | $24.90 | 8,317,100 | — | — |
| 2014-12-19 | $24.57 | $24.57 | 9,375,400 | — | — |
| 2014-12-18 | $24.27 | $24.27 | 7,931,100 | — | — |
| 2014-12-17 | $23.50 | $23.50 | 8,794,600 | — | — |
| 2014-12-16 | $23.13 | $23.13 | 7,588,500 | — | — |
| 2014-12-15 | $23.26 | $23.26 | 7,204,100 | — | — |
| 2014-12-12 | $23.97 | $23.97 | 4,668,800 | — | — |
| 2014-12-11 | $24.79 | $24.79 | 7,112,100 | — | — |
| 2014-12-10 | $24.75 | $24.75 | 11,808,900 | — | — |
| 2014-12-09 | $25.42 | $25.42 | 20,204,100 | — | — |
| 2014-12-08 | $23.24 | $23.24 | 17,062,300 | — | — |
| 2014-12-05 | $23.85 | $23.85 | 8,307,100 | — | — |
| 2014-12-04 | $24.47 | $24.47 | 5,097,600 | — | — |
| 2014-12-03 | $24.60 | $24.60 | 18,634,800 | — | — |
| 2014-12-02 | $23.91 | $23.91 | 14,865,000 | — | — |
| 2014-12-01 | $21.97 | $21.97 | 6,087,800 | — | — |
| 2014-11-28 | $23.52 | $23.52 | 1,939,700 | — | — |
| 2014-11-26 | $23.78 | $23.78 | 2,227,000 | — | — |
| 2014-11-25 | $23.79 | $23.79 | 3,228,300 | — | — |
| 2014-11-24 | $24.04 | $24.04 | 4,637,500 | — | — |
| 2014-11-21 | $24.08 | $24.08 | 4,114,600 | — | — |
| 2014-11-20 | $23.75 | $23.75 | 7,410,700 | — | — |
| 2014-11-19 | $24.50 | $24.50 | 3,676,700 | — | — |
| 2014-11-18 | $25.41 | $25.41 | 4,693,700 | — | — |
| 2014-11-17 | $25.00 | $25.00 | 11,837,600 | — | — |
| 2014-11-14 | $27.01 | $27.01 | 6,201,800 | — | — |
| 2014-11-13 | $27.32 | $27.32 | 5,952,800 | — | — |
| 2014-11-12 | $27.65 | $27.65 | 9,204,700 | — | — |
| 2014-11-11 | $25.81 | $25.81 | 3,538,900 | — | — |
| 2014-11-10 | $26.25 | $26.25 | 7,731,100 | — | — |
| 2014-11-07 | $24.74 | $24.74 | 2,588,600 | — | — |
| 2014-11-06 | $24.53 | $24.53 | 3,420,200 | — | — |
| 2014-11-05 | $23.91 | $23.91 | 4,620,700 | — | — |
| 2014-11-04 | $24.91 | $24.91 | 4,505,100 | — | — |
| 2014-11-03 | $24.77 | $24.77 | 5,740,700 | — | — |
| 2014-10-31 | $23.89 | $23.89 | 5,523,600 | — | — |
| 2014-10-30 | $23.88 | $23.88 | 4,398,500 | — | — |
| 2014-10-29 | $24.10 | $24.10 | 2,875,600 | — | — |
| 2014-10-28 | $24.78 | $24.78 | 2,725,800 | — | — |
| 2014-10-27 | $24.13 | $24.13 | 3,532,900 | — | — |
| 2014-10-24 | $24.02 | $24.02 | 8,052,100 | — | — |
| 2014-10-23 | $24.66 | $24.66 | 3,985,600 | — | — |
| 2014-10-22 | $25.44 | $25.44 | 2,541,400 | — | — |
| 2014-10-21 | $25.40 | $25.40 | 3,216,300 | — | — |
| 2014-10-20 | $25.41 | $25.41 | 3,292,300 | — | — |
| 2014-10-17 | $25.07 | $25.07 | 4,941,400 | — | — |
| 2014-10-16 | $25.02 | $25.02 | 3,851,500 | — | — |
| 2014-10-15 | $24.30 | $24.30 | 4,349,400 | — | — |
| 2014-10-14 | $23.90 | $23.90 | 7,695,200 | — | — |
| 2014-10-13 | $24.06 | $24.06 | 7,505,700 | — | — |
| 2014-10-10 | $25.01 | $25.01 | 5,530,100 | — | — |
| 2014-10-09 | $25.66 | $25.66 | 4,066,600 | — | — |
| 2014-10-08 | $26.40 | $26.40 | 4,149,300 | — | — |
| 2014-10-07 | $25.35 | $25.35 | 4,094,400 | — | — |
| 2014-10-06 | $25.96 | $25.96 | 2,441,900 | — | — |
| 2014-10-03 | $25.98 | $25.98 | 2,125,100 | — | — |
| 2014-10-02 | $25.69 | $25.69 | 4,961,200 | — | — |
| 2014-10-01 | $25.02 | $25.02 | 4,900,200 | — | — |
| 2014-09-30 | $25.82 | $25.82 | 5,396,500 | — | — |
| 2014-09-29 | $26.33 | $26.33 | 3,475,400 | — | — |
| 2014-09-26 | $26.93 | $26.93 | 2,482,700 | — | — |
| 2014-09-25 | $26.57 | $26.57 | 5,455,200 | — | — |
| 2014-09-24 | $27.18 | $27.18 | 2,863,900 | — | — |
| 2014-09-23 | $26.57 | $26.57 | 5,964,700 | — | — |
| 2014-09-22 | $26.97 | $26.97 | 8,150,400 | — | — |
| 2014-09-19 | $28.35 | $28.35 | 12,505,800 | — | — |
| 2014-09-18 | $29.55 | $29.55 | 7,522,900 | — | — |
| 2014-09-17 | $28.10 | $28.10 | 3,438,400 | — | — |
| 2014-09-16 | $27.80 | $27.80 | 7,236,700 | — | — |
| 2014-09-15 | $28.87 | $28.87 | 5,209,900 | — | — |
| 2014-09-12 | $29.25 | $29.25 | 4,192,600 | — | — |
| 2014-09-11 | $29.12 | $29.12 | 5,500,600 | — | — |
| 2014-09-10 | $28.35 | $28.35 | 7,511,800 | — | — |
| 2014-09-09 | $29.06 | $29.06 | 3,332,200 | — | — |
| 2014-09-08 | $29.13 | $29.13 | 3,337,100 | — | — |
| 2014-09-05 | $29.03 | $29.03 | 7,136,500 | — | — |
| 2014-09-04 | $30.26 | $30.26 | 3,774,500 | — | — |
| 2014-09-03 | $30.81 | $30.81 | 2,753,800 | — | — |
| 2014-09-02 | $31.07 | $31.07 | 7,451,100 | — | — |
| 2014-08-29 | $31.92 | $31.92 | 3,442,200 | — | — |
| 2014-08-28 | $31.44 | $31.44 | 6,761,400 | — | — |
| 2014-08-27 | $32.64 | $32.64 | 7,758,900 | — | — |
| 2014-08-26 | $32.01 | $32.01 | 5,343,000 | — | — |
| 2014-08-25 | $31.34 | $31.34 | 3,470,900 | — | — |
| 2014-08-22 | $30.96 | $30.96 | 2,418,200 | — | — |
| 2014-08-21 | $30.82 | $30.82 | 4,314,800 | — | — |
| 2014-08-20 | $30.93 | $30.93 | 4,141,000 | — | — |
| 2014-08-19 | $30.21 | $30.21 | 10,274,700 | — | — |
| 2014-08-18 | $30.04 | $30.04 | 6,617,900 | — | — |
| 2014-08-15 | $29.58 | $29.58 | 10,580,600 | — | — |
| 2014-08-14 | $30.01 | $30.01 | 5,536,900 | — | — |
| 2014-08-13 | $30.47 | $30.47 | 8,378,200 | — | — |
| 2014-08-12 | $28.77 | $28.77 | 2,742,600 | — | — |
| 2014-08-11 | $28.21 | $28.21 | 4,218,700 | — | — |
| 2014-08-08 | $28.36 | $28.36 | 3,737,900 | — | — |
| 2014-08-07 | $27.48 | $27.48 | 3,863,500 | — | — |
| 2014-08-06 | $27.51 | $27.51 | 2,412,100 | — | — |
| 2014-08-05 | $27.73 | $27.73 | 2,893,700 | — | — |
| 2014-08-04 | $27.79 | $27.79 | 5,315,300 | — | — |
| 2014-08-01 | $27.94 | $27.94 | 4,572,400 | — | — |
| 2014-07-31 | $28.58 | $28.58 | 2,979,500 | — | — |
| 2014-07-30 | $29.07 | $29.07 | 3,085,100 | — | — |
| 2014-07-29 | $29.62 | $29.62 | 3,316,500 | — | — |
| 2014-07-28 | $29.49 | $29.49 | 5,040,700 | — | — |
| 2014-07-25 | $29.03 | $29.03 | 3,872,000 | — | — |
| 2014-07-24 | $29.05 | $29.05 | 2,733,300 | — | — |
| 2014-07-23 | $27.88 | $27.88 | 2,476,900 | — | — |
| 2014-07-22 | $28.73 | $28.73 | 2,304,200 | — | — |
| 2014-07-21 | $28.54 | $28.54 | 2,098,800 | — | — |
| 2014-07-18 | $27.82 | $27.82 | 1,993,900 | — | — |
| 2014-07-17 | $27.56 | $27.56 | 3,749,200 | — | — |
| 2014-07-16 | $29.11 | $29.11 | 3,785,400 | — | — |
| 2014-07-15 | $28.21 | $28.21 | 3,427,000 | — | — |
| 2014-07-14 | $28.04 | $28.04 | 2,850,400 | — | — |
| 2014-07-11 | $27.04 | $27.04 | 3,315,400 | — | — |
| 2014-07-10 | $27.70 | $27.70 | 4,717,600 | — | — |
| 2014-07-09 | $26.36 | $26.36 | 4,549,900 | — | — |
| 2014-07-08 | $26.47 | $26.47 | 6,454,700 | — | — |
| 2014-07-07 | $27.63 | $27.63 | 3,826,200 | — | — |
| 2014-07-03 | $27.79 | $27.79 | 4,398,200 | — | — |
| 2014-07-02 | $28.96 | $28.96 | 6,108,200 | — | — |
| 2014-07-01 | $29.69 | $29.69 | 12,626,000 | — | — |
| 2014-06-30 | $28.51 | $28.51 | 3,986,200 | — | — |
| 2014-06-27 | $28.01 | $28.01 | 3,066,300 | — | — |
| 2014-06-26 | $28.30 | $28.30 | 3,622,300 | — | — |
| 2014-06-25 | $27.07 | $27.07 | 1,923,600 | — | — |
| 2014-06-24 | $27.04 | $27.04 | 5,737,700 | — | — |
| 2014-06-23 | $26.37 | $26.37 | 5,590,900 | — | — |
| 2014-06-20 | $25.45 | $25.45 | 7,613,400 | — | — |
| 2014-06-19 | $25.83 | $25.83 | 3,716,900 | — | — |
| 2014-06-18 | $26.52 | $26.52 | 5,278,300 | — | — |
| 2014-06-17 | $27.02 | $27.02 | 3,652,000 | — | — |
| 2014-06-16 | $26.89 | $26.89 | 6,160,000 | — | — |
| 2014-06-13 | $27.79 | $27.79 | 5,161,800 | — | — |
| 2014-06-12 | $27.17 | $27.17 | 9,159,600 | — | — |
| 2014-06-11 | $29.00 | $29.00 | 6,555,600 | — | — |
| 2014-06-10 | $28.35 | $28.35 | 5,617,200 | — | — |
| 2014-06-09 | $28.43 | $28.43 | 10,659,800 | — | — |
| 2014-06-06 | $26.58 | $26.58 | 4,317,500 | — | — |
| 2014-06-05 | $25.78 | $25.78 | 7,933,500 | — | — |
| 2014-06-04 | $24.54 | $24.54 | 2,990,800 | — | — |
| 2014-06-03 | $25.10 | $25.10 | 3,388,500 | — | — |
| 2014-06-02 | $24.60 | $24.60 | 3,808,800 | — | — |
| 2014-05-30 | $25.00 | $25.00 | 6,302,800 | — | — |
| 2014-05-29 | $25.40 | $25.40 | 8,525,900 | — | — |
| 2014-05-28 | $24.78 | $24.78 | 16,783,000 | — | — |
| 2014-05-27 | $22.97 | $22.97 | 15,338,100 | — | — |
| 2014-05-23 | $20.10 | $20.10 | 20,890,300 | — | — |
| 2014-05-22 | $20.90 | $20.90 | 84,449,700 | — | — |