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
- 2014-07-25 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 | $19.97 | $19.97 | 2,008,800 | — | — |
| 2014-12-30 | $20.82 | $20.82 | 1,657,400 | — | — |
| 2014-12-29 | $20.75 | $20.75 | 710,600 | — | — |
| 2014-12-26 | $20.90 | $20.90 | 829,800 | — | — |
| 2014-12-24 | $21.07 | $21.07 | 519,400 | — | — |
| 2014-12-23 | $20.68 | $20.68 | 1,054,600 | — | — |
| 2014-12-22 | $21.16 | $21.16 | 1,202,800 | — | — |
| 2014-12-19 | $21.10 | $21.10 | 1,145,500 | — | — |
| 2014-12-18 | $21.30 | $21.30 | 1,227,800 | — | — |
| 2014-12-17 | $21.38 | $21.38 | 1,507,000 | — | — |
| 2014-12-16 | $20.39 | $20.39 | 1,481,300 | — | — |
| 2014-12-15 | $21.59 | $21.59 | 1,354,800 | — | — |
| 2014-12-12 | $22.88 | $22.88 | 1,517,000 | — | — |
| 2014-12-11 | $22.28 | $22.28 | 1,543,300 | — | — |
| 2014-12-10 | $23.07 | $23.07 | 1,166,500 | — | — |
| 2014-12-09 | $24.16 | $24.16 | 1,218,700 | — | — |
| 2014-12-08 | $23.72 | $23.72 | 1,674,800 | — | — |
| 2014-12-05 | $25.07 | $25.07 | 2,279,200 | — | — |
| 2014-12-04 | $25.42 | $25.42 | 1,169,400 | — | — |
| 2014-12-03 | $25.99 | $25.99 | 1,294,400 | — | — |
| 2014-12-02 | $25.65 | $25.65 | 1,495,700 | — | — |
| 2014-12-01 | $25.87 | $25.87 | 2,388,100 | — | — |
| 2014-11-28 | $27.42 | $27.42 | 1,021,600 | — | — |
| 2014-11-26 | $27.96 | $27.96 | 2,037,500 | — | — |
| 2014-11-25 | $29.14 | $29.14 | 1,576,900 | — | — |
| 2014-11-24 | $29.06 | $29.06 | 1,634,500 | — | — |
| 2014-11-21 | $28.15 | $28.15 | 2,829,600 | — | — |
| 2014-11-20 | $28.56 | $28.56 | 10,630,300 | — | — |
| 2014-11-19 | $29.62 | $29.62 | 2,196,300 | — | — |
| 2014-11-18 | $32.17 | $32.17 | 1,154,400 | — | — |
| 2014-11-17 | $32.71 | $32.71 | 1,454,900 | — | — |
| 2014-11-14 | $34.33 | $34.33 | 661,600 | — | — |
| 2014-11-13 | $34.50 | $34.50 | 967,900 | — | — |
| 2014-11-12 | $35.49 | $35.49 | 695,600 | — | — |
| 2014-11-11 | $35.22 | $35.22 | 1,945,700 | — | — |
| 2014-11-10 | $36.59 | $36.59 | 1,865,200 | — | — |
| 2014-11-07 | $36.60 | $36.60 | 4,913,000 | — | — |
| 2014-11-06 | $37.30 | $37.30 | 2,238,500 | — | — |
| 2014-11-05 | $36.35 | $36.35 | 1,486,000 | — | — |
| 2014-11-04 | $36.19 | $36.19 | 786,900 | — | — |
| 2014-11-03 | $35.70 | $35.70 | 874,300 | — | — |
| 2014-10-31 | $35.65 | $35.65 | 1,177,900 | — | — |
| 2014-10-30 | $36.64 | $36.64 | 1,083,100 | — | — |
| 2014-10-29 | $36.71 | $36.71 | 1,265,000 | — | — |
| 2014-10-28 | $36.42 | $36.42 | 2,037,200 | — | — |
| 2014-10-27 | $34.22 | $34.22 | 653,400 | — | — |
| 2014-10-24 | $34.63 | $34.63 | 544,500 | — | — |
| 2014-10-23 | $34.70 | $34.70 | 933,300 | — | — |
| 2014-10-22 | $34.24 | $34.24 | 887,500 | — | — |
| 2014-10-21 | $34.48 | $34.48 | 870,600 | — | — |
| 2014-10-20 | $35.06 | $35.06 | 645,100 | — | — |
| 2014-10-17 | $34.00 | $34.00 | 849,300 | — | — |
| 2014-10-16 | $33.45 | $33.45 | 644,500 | — | — |
| 2014-10-15 | $33.57 | $33.57 | 1,109,200 | — | — |
| 2014-10-14 | $34.28 | $34.28 | 701,200 | — | — |
| 2014-10-13 | $34.23 | $34.23 | 1,103,600 | — | — |
| 2014-10-10 | $35.58 | $35.58 | 1,135,200 | — | — |
| 2014-10-09 | $36.35 | $36.35 | 1,163,500 | — | — |
| 2014-10-08 | $37.58 | $37.58 | 1,362,600 | — | — |
| 2014-10-07 | $37.20 | $37.20 | 2,509,000 | — | — |
| 2014-10-06 | $37.35 | $37.35 | 2,514,100 | — | — |
| 2014-10-03 | $35.86 | $35.86 | 1,731,100 | — | — |
| 2014-10-02 | $35.06 | $35.06 | 1,208,000 | — | — |
| 2014-10-01 | $34.07 | $34.07 | 2,127,100 | — | — |
| 2014-09-30 | $35.91 | $35.91 | 3,661,900 | — | — |
| 2014-09-29 | $35.49 | $35.49 | 1,181,200 | — | — |
| 2014-09-26 | $35.16 | $35.16 | 795,300 | — | — |
| 2014-09-25 | $35.09 | $35.09 | 1,124,100 | — | — |
| 2014-09-24 | $35.72 | $35.72 | 1,575,700 | — | — |
| 2014-09-23 | $34.95 | $34.95 | 1,450,700 | — | — |
| 2014-09-22 | $35.07 | $35.07 | 975,900 | — | — |
| 2014-09-19 | $35.41 | $35.41 | 2,188,800 | — | — |
| 2014-09-18 | $35.59 | $35.59 | 2,067,900 | — | — |
| 2014-09-17 | $36.84 | $36.84 | 1,850,600 | — | — |
| 2014-09-16 | $36.76 | $36.76 | 1,859,700 | — | — |
| 2014-09-15 | $36.98 | $36.98 | 6,190,400 | — | — |
| 2014-09-12 | $38.87 | $38.87 | 5,000,600 | — | — |
| 2014-09-11 | $36.64 | $36.64 | 2,915,200 | — | — |
| 2014-09-10 | $36.25 | $36.25 | 1,516,100 | — | — |
| 2014-09-09 | $35.79 | $35.79 | 2,892,500 | — | — |
| 2014-09-08 | $36.19 | $36.19 | 5,519,900 | — | — |
| 2014-09-05 | $36.24 | $36.24 | 8,668,500 | — | — |
| 2014-09-04 | $34.79 | $34.79 | 4,263,200 | — | — |
| 2014-09-03 | $34.39 | $34.39 | 4,192,200 | — | — |
| 2014-09-02 | $36.02 | $36.02 | 4,427,400 | — | — |
| 2014-08-29 | $32.31 | $32.31 | 825,100 | — | — |
| 2014-08-28 | $31.65 | $31.65 | 864,800 | — | — |
| 2014-08-27 | $31.54 | $31.54 | 825,400 | — | — |
| 2014-08-26 | $31.57 | $31.57 | 2,293,100 | — | — |
| 2014-08-25 | $32.19 | $32.19 | 2,017,000 | — | — |
| 2014-08-22 | $30.62 | $30.62 | 2,099,600 | — | — |
| 2014-08-21 | $29.87 | $29.87 | 1,616,800 | — | — |
| 2014-08-20 | $30.19 | $30.19 | 2,851,300 | — | — |
| 2014-08-19 | $29.91 | $29.91 | 3,724,200 | — | — |
| 2014-08-18 | $33.20 | $33.20 | 1,474,500 | — | — |
| 2014-08-15 | $33.36 | $33.36 | 2,855,400 | — | — |
| 2014-08-14 | $31.94 | $31.94 | 2,851,000 | — | — |
| 2014-08-13 | $33.31 | $33.31 | 1,700,700 | — | — |
| 2014-08-12 | $34.07 | $34.07 | 3,261,600 | — | — |
| 2014-08-11 | $35.79 | $35.79 | 2,458,700 | — | — |
| 2014-08-08 | $36.95 | $36.95 | 3,057,200 | — | — |
| 2014-08-07 | $38.87 | $38.87 | 6,133,900 | — | — |
| 2014-08-06 | $36.95 | $36.95 | 6,222,500 | — | — |
| 2014-08-05 | $34.31 | $34.31 | 7,903,500 | — | — |
| 2014-08-04 | $38.40 | $38.40 | 9,088,200 | — | — |
| 2014-08-01 | $41.20 | $41.20 | 14,442,300 | — | — |
| 2014-07-31 | $38.75 | $38.75 | 18,345,300 | — | — |
| 2014-07-30 | $34.56 | $34.56 | 15,520,100 | — | — |
| 2014-07-29 | $29.90 | $29.90 | 12,108,400 | — | — |
| 2014-07-28 | $34.48 | $34.48 | 26,901,000 | — | — |
| 2014-07-25 | $24.03 | $24.03 | 23,673,600 | — | — |