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
- 2014-03-28 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 | $27.50 | $33.45 | 920,466 | — | — |
| 2014-12-30 | $27.55 | $33.51 | 1,065,011 | — | — |
| 2014-12-29 | $28.30 | $34.42 | 775,139 | — | — |
| 2014-12-26 | $28.17 | $34.26 | 527,821 | — | — |
| 2014-12-24 | $27.83 | $33.85 | 633,717 | — | — |
| 2014-12-23 | $27.63 | $33.61 | 645,331 | — | — |
| 2014-12-22 | $27.84 | $33.86 | 572,424 | — | — |
| 2014-12-19 | $27.61 | $33.59 | 1,143,384 | — | — |
| 2014-12-18 | $27.62 | $33.60 | 572,229 | — | — |
| 2014-12-17 | $27.17 | $33.05 | 420,070 | — | — |
| 2014-12-16 | $26.67 | $32.44 | 757,083 | — | — |
| 2014-12-15 | $26.67 | $32.44 | 961,458 | — | — |
| 2014-12-12 | $27.44 | $33.38 | 482,632 | — | — |
| 2014-12-11 | $27.61 | $33.59 | 286,554 | — | — |
| 2014-12-10 | $27.67 | $33.66 | 503,323 | — | — |
| 2014-12-09 | $28.30 | $34.42 | 493,758 | — | — |
| 2014-12-08 | $28.07 | $34.15 | 574,962 | — | — |
| 2014-12-05 | $28.09 | $34.17 | 1,227,125 | — | — |
| 2014-12-04 | $27.75 | $33.75 | 1,215,706 | — | — |
| 2014-12-03 | $27.76 | $33.76 | 800,125 | — | — |
| 2014-12-02 | $27.83 | $33.85 | 435,394 | — | — |
| 2014-12-01 | $27.65 | $33.64 | 650,016 | — | — |
| 2014-11-28 | $27.73 | $33.72 | 313,003 | — | — |
| 2014-11-26 | $27.67 | $33.66 | 619,760 | — | — |
| 2014-11-25 | $27.52 | $33.47 | 1,917,352 | — | — |
| 2014-11-24 | $28.20 | $34.30 | 951,307 | — | — |
| 2014-11-21 | $28.59 | $34.77 | 700,475 | — | — |
| 2014-11-20 | $28.62 | $34.81 | 582,672 | — | — |
| 2014-11-19 | $28.19 | $34.28 | 1,443,504 | — | — |
| 2014-11-18 | $27.59 | $33.56 | 1,994,163 | — | — |
| 2014-11-17 | $31.39 | $32.50 | 1,058,765 | — | — |
| 2014-11-14 | $31.74 | $32.86 | 938,424 | — | — |
| 2014-11-13 | $31.84 | $32.58 | 1,684,478 | — | — |
| 2014-11-12 | $31.57 | $32.29 | 1,006,842 | — | — |
| 2014-11-11 | $31.47 | $32.19 | 813,886 | — | — |
| 2014-11-10 | $31.16 | $31.87 | 1,998,262 | — | — |
| 2014-11-07 | $30.69 | $31.39 | 1,017,187 | — | — |
| 2014-11-06 | $30.91 | $31.62 | 1,107,077 | — | — |
| 2014-11-05 | $30.98 | $31.70 | 1,718,248 | — | — |
| 2014-11-04 | $31.64 | $32.37 | 1,589,611 | — | — |
| 2014-11-03 | $32.07 | $32.81 | 1,664,666 | — | — |
| 2014-10-31 | $31.18 | $31.90 | 866,395 | — | — |
| 2014-10-30 | $31.24 | $31.96 | 974,634 | — | — |
| 2014-10-29 | $30.79 | $31.50 | 873,032 | — | — |
| 2014-10-28 | $31.18 | $31.90 | 1,065,792 | — | — |
| 2014-10-27 | $30.69 | $31.39 | 910,218 | — | — |
| 2014-10-24 | $30.56 | $31.27 | 1,259,723 | — | — |
| 2014-10-23 | $30.50 | $31.20 | 952,966 | — | — |
| 2014-10-22 | $30.41 | $31.11 | 626,885 | — | — |
| 2014-10-21 | $30.86 | $31.57 | 1,700,094 | — | — |
| 2014-10-20 | $30.72 | $31.42 | 2,701,080 | — | — |
| 2014-10-17 | $30.37 | $31.07 | 1,183,790 | — | — |
| 2014-10-16 | $29.69 | $30.38 | 1,447,213 | — | — |
| 2014-10-15 | $29.81 | $30.49 | 2,362,701 | — | — |
| 2014-10-14 | $29.87 | $30.55 | 1,300,227 | — | — |
| 2014-10-13 | $29.23 | $29.90 | 1,159,293 | — | — |
| 2014-10-10 | $29.65 | $30.33 | 1,748,114 | — | — |
| 2014-10-09 | $30.02 | $30.71 | 2,302,774 | — | — |
| 2014-10-08 | $30.76 | $31.47 | 3,071,667 | — | — |
| 2014-10-07 | $30.23 | $30.92 | 2,176,285 | — | — |
| 2014-10-06 | $30.30 | $30.99 | 2,119,286 | — | — |
| 2014-10-03 | $30.35 | $31.05 | 2,194,634 | — | — |
| 2014-10-02 | $29.83 | $30.51 | 1,217,658 | — | — |
| 2014-10-01 | $30.15 | $30.85 | 854,586 | — | — |
| 2014-09-30 | $30.68 | $31.38 | 1,905,054 | — | — |
| 2014-09-29 | $30.53 | $31.24 | 1,056,422 | — | — |
| 2014-09-26 | $30.50 | $31.20 | 427,098 | — | — |
| 2014-09-25 | $30.47 | $31.17 | 615,856 | — | — |
| 2014-09-24 | $30.73 | $31.43 | 1,053,592 | — | — |
| 2014-09-23 | $30.43 | $31.13 | 631,570 | — | — |
| 2014-09-22 | $30.94 | $31.65 | 857,904 | — | — |
| 2014-09-19 | $31.52 | $32.24 | 1,332,533 | — | — |
| 2014-09-18 | $31.89 | $32.62 | 920,954 | — | — |
| 2014-09-17 | $32.30 | $33.04 | 2,165,549 | — | — |
| 2014-09-16 | $31.97 | $32.70 | 1,203,310 | — | — |
| 2014-09-15 | $31.34 | $32.06 | 1,436,574 | — | — |
| 2014-09-12 | $31.22 | $31.94 | 1,229,467 | — | — |
| 2014-09-11 | $31.62 | $32.35 | 1,839,858 | — | — |
| 2014-09-10 | $32.26 | $33.01 | 2,389,248 | — | — |
| 2014-09-09 | $33.89 | $34.67 | 1,409,344 | — | — |
| 2014-09-08 | $34.12 | $34.90 | 1,065,304 | — | — |
| 2014-09-05 | $34.00 | $34.78 | 1,061,790 | — | — |
| 2014-09-04 | $34.43 | $34.83 | 2,064,630 | — | — |
| 2014-09-03 | $34.87 | $35.28 | 1,744,405 | — | — |
| 2014-09-02 | $34.84 | $35.25 | 3,204,794 | — | — |
| 2014-08-29 | $35.22 | $35.63 | 771,430 | — | — |
| 2014-08-28 | $34.96 | $35.37 | 956,090 | — | — |
| 2014-08-27 | $34.85 | $35.26 | 1,359,568 | — | — |
| 2014-08-26 | $34.36 | $34.77 | 1,226,832 | — | — |
| 2014-08-25 | $34.48 | $34.88 | 930,714 | — | — |
| 2014-08-22 | $34.67 | $35.08 | 1,026,947 | — | — |
| 2014-08-21 | $35.10 | $35.51 | 906,997 | — | — |
| 2014-08-20 | $35.12 | $35.54 | 782,362 | — | — |
| 2014-08-19 | $35.13 | $35.55 | 986,150 | — | — |
| 2014-08-18 | $35.04 | $35.45 | 2,644,960 | — | — |
| 2014-08-15 | $34.81 | $35.21 | 1,272,314 | — | — |
| 2014-08-14 | $34.55 | $34.95 | 954,333 | — | — |
| 2014-08-13 | $34.35 | $34.76 | 526,552 | — | — |
| 2014-08-12 | $33.86 | $34.26 | 1,154,998 | — | — |
| 2014-08-11 | $34.23 | $34.63 | 772,016 | — | — |
| 2014-08-08 | $33.22 | $33.61 | 1,244,595 | — | — |
| 2014-08-07 | $32.96 | $33.35 | 2,534,086 | — | — |
| 2014-08-06 | $34.09 | $34.49 | 1,428,571 | — | — |
| 2014-08-05 | $34.15 | $34.55 | 1,404,562 | — | — |
| 2014-08-04 | $34.18 | $34.58 | 1,759,240 | — | — |
| 2014-08-01 | $34.15 | $34.55 | 1,672,864 | — | — |
| 2014-07-31 | $34.11 | $34.51 | 3,117,344 | — | — |
| 2014-07-30 | $34.40 | $34.80 | 2,092,544 | — | — |
| 2014-07-29 | $35.23 | $35.64 | 1,686,626 | — | — |
| 2014-07-28 | $35.24 | $35.65 | 1,993,675 | — | — |
| 2014-07-25 | $35.03 | $35.44 | 1,182,229 | — | — |
| 2014-07-24 | $35.16 | $35.58 | 918,904 | — | — |
| 2014-07-23 | $35.09 | $35.50 | 1,214,144 | — | — |
| 2014-07-22 | $35.33 | $35.74 | 3,238,856 | — | — |
| 2014-07-21 | $35.37 | $35.78 | 6,181,496 | — | — |
| 2014-07-18 | $33.85 | $34.25 | 4,468,030 | — | — |
| 2014-07-17 | $33.86 | $34.26 | 17,837,278 | — | — |
| 2014-07-16 | $33.47 | $33.87 | 5,244,634 | — | — |
| 2014-07-15 | $33.59 | $33.98 | 5,235,362 | — | — |
| 2014-07-14 | $33.30 | $33.69 | 4,407,323 | — | — |
| 2014-07-11 | $33.11 | $33.50 | 8,539,122 | — | — |
| 2014-07-10 | $33.39 | $33.78 | 35,135,707 | — | — |
| 2014-07-09 | $33.46 | $33.86 | 33,633,058 | — | — |
| 2014-07-08 | $32.17 | $32.55 | 23,920,003 | — | — |
| 2014-07-07 | $31.96 | $32.33 | 16,255,280 | — | — |
| 2014-07-03 | $33.04 | $33.43 | 7,393,298 | — | — |
| 2014-07-02 | $32.94 | $33.33 | 6,429,010 | — | — |
| 2014-07-01 | $32.27 | $32.65 | 4,890,638 | — | — |
| 2014-06-30 | $33.48 | $33.88 | 5,745,419 | — | — |
| 2014-06-27 | $34.27 | $34.67 | 3,963,341 | — | — |
| 2014-06-26 | $36.01 | $36.44 | 2,019,539 | — | — |
| 2014-06-25 | $35.46 | $35.88 | 2,556,925 | — | — |
| 2014-06-24 | $35.07 | $35.48 | 606,682 | — | — |
| 2014-06-23 | $34.58 | $34.99 | 642,306 | — | — |
| 2014-06-20 | $34.99 | $35.40 | 1,259,626 | — | — |
| 2014-06-19 | $34.73 | $35.14 | 854,976 | — | — |
| 2014-06-18 | $34.75 | $35.16 | 1,482,154 | — | — |
| 2014-06-17 | $34.62 | $35.03 | 1,263,139 | — | — |
| 2014-06-16 | $33.61 | $34.00 | 934,813 | — | — |
| 2014-06-13 | $32.89 | $33.28 | 903,971 | — | — |
| 2014-06-12 | $32.90 | $33.29 | 2,074,098 | — | — |
| 2014-06-11 | $32.14 | $32.52 | 2,374,413 | — | — |
| 2014-06-10 | $32.85 | $33.23 | 756,888 | — | — |
| 2014-06-09 | $32.96 | $33.35 | 848,144 | — | — |
| 2014-06-06 | $33.29 | $33.68 | 902,507 | — | — |
| 2014-06-05 | $32.68 | $33.07 | 1,029,778 | — | — |
| 2014-06-04 | $32.66 | $32.66 | 1,332,826 | — | — |
| 2014-06-03 | $33.07 | $33.07 | 631,765 | — | — |
| 2014-06-02 | $33.40 | $33.40 | 400,160 | — | — |
| 2014-05-30 | $33.27 | $33.27 | 296,411 | — | — |
| 2014-05-29 | $33.38 | $33.38 | 465,650 | — | — |
| 2014-05-28 | $32.88 | $32.88 | 176,851 | — | — |
| 2014-05-27 | $32.75 | $32.75 | 317,298 | — | — |
| 2014-05-23 | $32.67 | $32.67 | 443,885 | — | — |
| 2014-05-22 | $33.24 | $33.24 | 1,117,032 | — | — |
| 2014-05-21 | $33.25 | $33.25 | 452,669 | — | — |
| 2014-05-20 | $33.51 | $33.51 | 699,011 | — | — |
| 2014-05-19 | $33.56 | $33.56 | 393,426 | — | — |
| 2014-05-16 | $33.56 | $33.56 | 494,734 | — | — |
| 2014-05-15 | $33.38 | $33.38 | 890,698 | — | — |
| 2014-05-14 | $33.43 | $33.43 | 1,007,232 | — | — |
| 2014-05-13 | $32.99 | $32.99 | 783,435 | — | — |
| 2014-05-12 | $33.25 | $33.25 | 1,101,709 | — | — |
| 2014-05-09 | $32.18 | $32.18 | 2,004,509 | — | — |
| 2014-05-08 | $31.23 | $31.23 | 1,287,539 | — | — |
| 2014-05-07 | $30.44 | $30.44 | 1,389,434 | — | — |
| 2014-05-06 | $30.02 | $30.02 | 524,502 | — | — |
| 2014-05-05 | $30.61 | $30.61 | 248,880 | — | — |
| 2014-05-02 | $30.53 | $30.53 | 637,718 | — | — |
| 2014-05-01 | $30.15 | $30.15 | 299,437 | — | — |
| 2014-04-30 | $30.02 | $30.02 | 475,410 | — | — |
| 2014-04-29 | $30.22 | $30.22 | 336,330 | — | — |
| 2014-04-28 | $30.30 | $30.30 | 592,237 | — | — |
| 2014-04-25 | $30.75 | $30.75 | 478,338 | — | — |
| 2014-04-24 | $31.25 | $31.25 | 358,094 | — | — |
| 2014-04-23 | $30.83 | $30.83 | 775,237 | — | — |
| 2014-04-22 | $31.26 | $31.26 | 222,528 | — | — |
| 2014-04-21 | $31.22 | $31.22 | 644,453 | — | — |
| 2014-04-17 | $31.17 | $31.17 | 1,131,867 | — | — |
| 2014-04-16 | $31.72 | $31.72 | 3,232,707 | — | — |
| 2014-04-15 | $29.73 | $29.73 | 334,573 | — | — |
| 2014-04-14 | $29.84 | $29.84 | 629,422 | — | — |
| 2014-04-11 | $28.62 | $28.62 | 1,073,112 | — | — |
| 2014-04-10 | $29.92 | $29.92 | 1,022,458 | — | — |
| 2014-04-09 | $30.33 | $30.33 | 741,077 | — | — |
| 2014-04-08 | $30.04 | $30.04 | 1,175,690 | — | — |
| 2014-04-07 | $30.19 | $30.19 | 852,634 | — | — |
| 2014-04-04 | $30.95 | $30.95 | 851,560 | — | — |
| 2014-04-03 | $30.98 | $30.98 | 754,350 | — | — |
| 2014-04-02 | $30.99 | $30.99 | 1,341,122 | — | — |
| 2014-04-01 | $30.72 | $30.72 | 1,377,624 | — | — |
| 2014-03-31 | $29.97 | $29.97 | 2,329,029 | — | — |
| 2014-03-28 | $30.23 | $30.23 | 15,387,714 | — | — |