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
- 2014-04-17 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 | $21.61 | $22.16 | 1,057,800 | — | — |
| 2014-12-30 | $21.99 | $22.55 | 1,645,200 | — | — |
| 2014-12-29 | $21.84 | $22.40 | 1,055,400 | — | — |
| 2014-12-26 | $21.96 | $22.52 | 836,100 | — | — |
| 2014-12-24 | $22.17 | $22.74 | 616,900 | — | — |
| 2014-12-23 | $22.35 | $22.92 | 1,287,300 | — | — |
| 2014-12-22 | $22.57 | $23.15 | 2,311,800 | — | — |
| 2014-12-19 | $22.35 | $22.92 | 7,128,000 | — | — |
| 2014-12-18 | $21.50 | $22.05 | 1,684,500 | — | — |
| 2014-12-17 | $21.26 | $21.81 | 1,731,700 | — | — |
| 2014-12-16 | $20.88 | $21.42 | 2,667,800 | — | — |
| 2014-12-15 | $21.07 | $21.61 | 1,976,800 | — | — |
| 2014-12-12 | $20.83 | $21.36 | 1,537,000 | — | — |
| 2014-12-11 | $21.49 | $22.04 | 4,588,900 | — | — |
| 2014-12-10 | $21.28 | $21.83 | 2,887,500 | — | — |
| 2014-12-09 | $21.49 | $22.04 | 2,390,600 | — | — |
| 2014-12-08 | $21.29 | $21.84 | 2,178,000 | — | — |
| 2014-12-05 | $21.00 | $21.54 | 2,982,800 | — | — |
| 2014-12-04 | $20.82 | $21.35 | 1,446,700 | — | — |
| 2014-12-03 | $20.90 | $21.44 | 2,040,300 | — | — |
| 2014-12-02 | $20.97 | $21.35 | 1,333,700 | — | — |
| 2014-12-01 | $20.91 | $21.29 | 2,833,400 | — | — |
| 2014-11-28 | $20.96 | $21.34 | 632,400 | — | — |
| 2014-11-26 | $20.91 | $21.29 | 1,734,100 | — | — |
| 2014-11-25 | $20.95 | $21.33 | 2,540,100 | — | — |
| 2014-11-24 | $20.94 | $21.32 | 2,107,200 | — | — |
| 2014-11-21 | $21.18 | $21.57 | 2,867,100 | — | — |
| 2014-11-20 | $20.70 | $21.08 | 2,741,900 | — | — |
| 2014-11-19 | $20.71 | $21.09 | 1,031,300 | — | — |
| 2014-11-18 | $20.87 | $21.25 | 1,472,100 | — | — |
| 2014-11-17 | $20.81 | $21.19 | 1,436,800 | — | — |
| 2014-11-14 | $20.41 | $20.78 | 2,158,100 | — | — |
| 2014-11-13 | $20.78 | $21.16 | 2,629,700 | — | — |
| 2014-11-12 | $20.13 | $20.50 | 2,179,900 | — | — |
| 2014-11-11 | $20.30 | $20.67 | 1,819,400 | — | — |
| 2014-11-10 | $20.20 | $20.57 | 2,319,400 | — | — |
| 2014-11-07 | $20.21 | $20.58 | 2,476,300 | — | — |
| 2014-11-06 | $20.10 | $20.47 | 2,726,300 | — | — |
| 2014-11-05 | $19.62 | $19.98 | 3,538,800 | — | — |
| 2014-11-04 | $19.46 | $19.82 | 2,013,700 | — | — |
| 2014-11-03 | $20.00 | $20.37 | 2,863,200 | — | — |
| 2014-10-31 | $19.78 | $20.14 | 3,215,100 | — | — |
| 2014-10-30 | $19.50 | $19.86 | 1,859,700 | — | — |
| 2014-10-29 | $19.26 | $19.61 | 1,961,000 | — | — |
| 2014-10-28 | $19.04 | $19.39 | 1,842,500 | — | — |
| 2014-10-27 | $18.84 | $19.18 | 1,602,400 | — | — |
| 2014-10-24 | $18.90 | $19.25 | 1,436,600 | — | — |
| 2014-10-23 | $18.71 | $19.05 | 2,625,000 | — | — |
| 2014-10-22 | $18.53 | $18.87 | 4,271,000 | — | — |
| 2014-10-21 | $18.79 | $19.13 | 3,410,500 | — | — |
| 2014-10-20 | $18.64 | $18.98 | 2,516,000 | — | — |
| 2014-10-17 | $18.61 | $18.95 | 4,878,500 | — | — |
| 2014-10-16 | $17.64 | $17.96 | 3,868,300 | — | — |
| 2014-10-15 | $17.42 | $17.74 | 3,793,100 | — | — |
| 2014-10-14 | $17.47 | $17.79 | 3,239,700 | — | — |
| 2014-10-13 | $17.30 | $17.62 | 3,456,600 | — | — |
| 2014-10-10 | $17.13 | $17.44 | 4,295,200 | — | — |
| 2014-10-09 | $17.26 | $17.58 | 3,039,100 | — | — |
| 2014-10-08 | $17.34 | $17.66 | 4,953,200 | — | — |
| 2014-10-07 | $17.30 | $17.62 | 2,699,000 | — | — |
| 2014-10-06 | $17.57 | $17.89 | 3,435,200 | — | — |
| 2014-10-03 | $17.43 | $17.75 | 1,739,300 | — | — |
| 2014-10-02 | $17.40 | $17.72 | 1,741,500 | — | — |
| 2014-10-01 | $17.44 | $17.76 | 2,330,400 | — | — |
| 2014-09-30 | $17.71 | $18.03 | 1,678,900 | — | — |
| 2014-09-29 | $17.65 | $17.97 | 1,386,700 | — | — |
| 2014-09-26 | $17.68 | $18.00 | 956,200 | — | — |
| 2014-09-25 | $17.73 | $18.05 | 1,543,600 | — | — |
| 2014-09-24 | $17.91 | $18.24 | 1,968,600 | — | — |
| 2014-09-23 | $17.60 | $17.92 | 1,776,000 | — | — |
| 2014-09-22 | $17.82 | $18.15 | 1,560,000 | — | — |
| 2014-09-19 | $17.86 | $18.19 | 2,140,300 | — | — |
| 2014-09-18 | $17.85 | $18.18 | 1,817,400 | — | — |
| 2014-09-17 | $17.82 | $18.15 | 1,182,700 | — | — |
| 2014-09-16 | $17.50 | $17.82 | 981,500 | — | — |
| 2014-09-15 | $17.36 | $17.68 | 1,394,400 | — | — |
| 2014-09-12 | $17.62 | $17.94 | 1,343,100 | — | — |
| 2014-09-11 | $17.46 | $17.78 | 1,300,400 | — | — |
| 2014-09-10 | $17.35 | $17.67 | 1,206,100 | — | — |
| 2014-09-09 | $17.48 | $17.65 | 1,588,800 | — | — |
| 2014-09-08 | $17.69 | $17.86 | 1,883,300 | — | — |
| 2014-09-05 | $17.79 | $17.96 | 2,305,200 | — | — |
| 2014-09-04 | $17.96 | $18.13 | 1,609,900 | — | — |
| 2014-09-03 | $17.98 | $18.15 | 1,309,400 | — | — |
| 2014-09-02 | $17.98 | $18.15 | 1,560,700 | — | — |
| 2014-08-29 | $17.94 | $18.11 | 1,990,200 | — | — |
| 2014-08-28 | $17.72 | $17.89 | 911,200 | — | — |
| 2014-08-27 | $17.71 | $17.88 | 840,200 | — | — |
| 2014-08-26 | $17.61 | $17.78 | 917,000 | — | — |
| 2014-08-25 | $17.63 | $17.80 | 769,600 | — | — |
| 2014-08-22 | $17.45 | $17.62 | 1,062,000 | — | — |
| 2014-08-21 | $17.46 | $17.63 | 1,167,200 | — | — |
| 2014-08-20 | $17.50 | $17.67 | 1,279,200 | — | — |
| 2014-08-19 | $17.32 | $17.49 | 1,413,900 | — | — |
| 2014-08-18 | $17.38 | $17.55 | 2,932,800 | — | — |
| 2014-08-15 | $17.02 | $17.18 | 1,595,100 | — | — |
| 2014-08-14 | $17.15 | $17.31 | 1,448,200 | — | — |
| 2014-08-13 | $17.17 | $17.33 | 940,900 | — | — |
| 2014-08-12 | $17.10 | $17.26 | 1,166,900 | — | — |
| 2014-08-11 | $17.10 | $17.26 | 1,096,300 | — | — |
| 2014-08-08 | $17.28 | $17.45 | 3,591,800 | — | — |
| 2014-08-07 | $16.86 | $17.02 | 1,392,800 | — | — |
| 2014-08-06 | $16.99 | $17.15 | 2,538,600 | — | — |
| 2014-08-05 | $16.95 | $17.11 | 2,083,500 | — | — |
| 2014-08-04 | $17.17 | $17.33 | 1,700,400 | — | — |
| 2014-08-01 | $17.34 | $17.51 | 1,832,500 | — | — |
| 2014-07-31 | $17.20 | $17.36 | 3,568,000 | — | — |
| 2014-07-30 | $17.58 | $17.75 | 3,032,300 | — | — |
| 2014-07-29 | $17.70 | $17.87 | 3,500,400 | — | — |
| 2014-07-28 | $17.99 | $18.16 | 2,900,400 | — | — |
| 2014-07-25 | $17.87 | $18.04 | 1,967,600 | — | — |
| 2014-07-24 | $17.97 | $18.14 | 2,131,800 | — | — |
| 2014-07-23 | $17.98 | $18.15 | 1,414,400 | — | — |
| 2014-07-22 | $17.97 | $18.14 | 1,774,500 | — | — |
| 2014-07-21 | $17.86 | $18.03 | 2,268,500 | — | — |
| 2014-07-18 | $17.69 | $17.86 | 2,191,700 | — | — |
| 2014-07-17 | $17.70 | $17.87 | 2,805,800 | — | — |
| 2014-07-16 | $17.82 | $17.99 | 3,180,600 | — | — |
| 2014-07-15 | $17.70 | $17.87 | 3,716,200 | — | — |
| 2014-07-14 | $18.00 | $18.17 | 2,796,700 | — | — |
| 2014-07-11 | $17.89 | $18.06 | 6,752,700 | — | — |
| 2014-07-10 | $17.78 | $17.95 | 2,692,500 | — | — |
| 2014-07-09 | $17.72 | $17.89 | 2,496,900 | — | — |
| 2014-07-08 | $17.60 | $17.77 | 4,540,600 | — | — |
| 2014-07-07 | $17.65 | $17.82 | 1,747,300 | — | — |
| 2014-07-03 | $17.70 | $17.87 | 1,953,700 | — | — |
| 2014-07-02 | $17.77 | $17.94 | 2,509,900 | — | — |
| 2014-07-01 | $17.77 | $17.94 | 2,274,000 | — | — |
| 2014-06-30 | $17.71 | $17.88 | 2,023,700 | — | — |
| 2014-06-27 | $17.84 | $18.01 | 4,649,500 | — | — |
| 2014-06-26 | $17.67 | $17.84 | 931,700 | — | — |
| 2014-06-25 | $17.61 | $17.78 | 5,173,500 | — | — |
| 2014-06-24 | $17.66 | $17.82 | 2,609,200 | — | — |
| 2014-06-23 | $17.68 | $17.85 | 4,460,000 | — | — |
| 2014-06-20 | $17.46 | $17.63 | 3,907,900 | — | — |
| 2014-06-19 | $17.19 | $17.35 | 3,754,000 | — | — |
| 2014-06-18 | $17.06 | $17.22 | 2,268,100 | — | — |
| 2014-06-17 | $16.84 | $17.00 | 1,268,800 | — | — |
| 2014-06-16 | $16.78 | $16.94 | 804,900 | — | — |
| 2014-06-13 | $16.67 | $16.83 | 1,485,600 | — | — |
| 2014-06-12 | $16.74 | $16.90 | 2,336,400 | — | — |
| 2014-06-11 | $16.88 | $17.04 | 1,857,100 | — | — |
| 2014-06-10 | $16.80 | $16.96 | 3,441,800 | — | — |
| 2014-06-09 | $16.81 | $16.97 | 3,169,300 | — | — |
| 2014-06-06 | $16.67 | $16.83 | 1,622,700 | — | — |
| 2014-06-05 | $16.67 | $16.83 | 4,582,400 | — | — |
| 2014-06-04 | $15.89 | $16.04 | 3,231,500 | — | — |
| 2014-06-03 | $15.83 | $15.83 | 3,483,500 | — | — |
| 2014-06-02 | $15.81 | $15.81 | 2,986,800 | — | — |
| 2014-05-30 | $15.80 | $15.80 | 5,261,300 | — | — |
| 2014-05-29 | $15.68 | $15.68 | 3,463,400 | — | — |
| 2014-05-28 | $15.68 | $15.68 | 4,219,100 | — | — |
| 2014-05-27 | $15.98 | $15.98 | 1,726,900 | — | — |
| 2014-05-23 | $16.07 | $16.07 | 2,826,400 | — | — |
| 2014-05-22 | $15.97 | $15.97 | 2,128,900 | — | — |
| 2014-05-21 | $15.93 | $15.93 | 1,743,600 | — | — |
| 2014-05-20 | $15.94 | $15.94 | 9,754,800 | — | — |
| 2014-05-19 | $16.02 | $16.02 | 4,532,400 | — | — |
| 2014-05-16 | $15.86 | $15.86 | 2,786,900 | — | — |
| 2014-05-15 | $15.74 | $15.74 | 4,919,000 | — | — |
| 2014-05-14 | $15.74 | $15.74 | 4,577,500 | — | — |
| 2014-05-13 | $15.85 | $15.85 | 8,292,000 | — | — |
| 2014-05-12 | $15.95 | $15.95 | 6,980,100 | — | — |
| 2014-05-09 | $16.28 | $16.28 | 2,797,000 | — | — |
| 2014-05-08 | $16.45 | $16.45 | 5,668,200 | — | — |
| 2014-05-07 | $16.60 | $16.60 | 5,692,900 | — | — |
| 2014-05-06 | $16.34 | $16.34 | 14,309,200 | — | — |
| 2014-05-05 | $16.81 | $16.81 | 3,978,400 | — | — |
| 2014-05-02 | $16.95 | $16.95 | 2,995,000 | — | — |
| 2014-05-01 | $17.00 | $17.00 | 3,650,100 | — | — |
| 2014-04-30 | $16.55 | $16.55 | 26,746,200 | — | — |
| 2014-04-29 | $16.68 | $16.68 | 648,500 | — | — |
| 2014-04-28 | $16.67 | $16.67 | 1,187,900 | — | — |
| 2014-04-25 | $16.89 | $16.89 | 1,086,500 | — | — |
| 2014-04-24 | $16.63 | $16.63 | 368,900 | — | — |
| 2014-04-23 | $16.78 | $16.78 | 1,608,900 | — | — |
| 2014-04-22 | $16.80 | $16.80 | 576,700 | — | — |
| 2014-04-21 | $16.82 | $16.82 | 444,300 | — | — |
| 2014-04-17 | $16.99 | $16.99 | 951,100 | — | — |