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
- 2014-04-11 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 | $31.55 | $31.82 | 105,600 | — | — |
| 2014-12-30 | $30.30 | $30.56 | 112,900 | — | — |
| 2014-12-29 | $29.75 | $30.01 | 103,400 | — | — |
| 2014-12-26 | $30.70 | $30.96 | 105,300 | — | — |
| 2014-12-24 | $28.70 | $28.95 | 87,000 | — | — |
| 2014-12-23 | $28.16 | $28.40 | 115,700 | — | — |
| 2014-12-22 | $29.32 | $29.57 | 115,300 | — | — |
| 2014-12-19 | $29.75 | $30.01 | 201,200 | — | — |
| 2014-12-18 | $29.26 | $29.51 | 78,000 | — | — |
| 2014-12-17 | $29.76 | $30.02 | 102,300 | — | — |
| 2014-12-16 | $29.10 | $29.35 | 278,600 | — | — |
| 2014-12-15 | $29.18 | $29.43 | 186,000 | — | — |
| 2014-12-12 | $31.00 | $31.27 | 143,300 | — | — |
| 2014-12-11 | $31.88 | $32.15 | 147,700 | — | — |
| 2014-12-10 | $31.71 | $31.98 | 184,700 | — | — |
| 2014-12-09 | $32.12 | $32.40 | 312,000 | — | — |
| 2014-12-08 | $32.99 | $33.27 | 138,100 | — | — |
| 2014-12-05 | $31.96 | $32.23 | 291,300 | — | — |
| 2014-12-04 | $31.23 | $31.50 | 178,900 | — | — |
| 2014-12-03 | $31.33 | $31.60 | 283,800 | — | — |
| 2014-12-02 | $31.02 | $31.29 | 453,200 | — | — |
| 2014-12-01 | $30.68 | $30.94 | 387,400 | — | — |
| 2014-11-28 | $30.56 | $30.72 | 94,400 | — | — |
| 2014-11-26 | $30.26 | $30.42 | 146,600 | — | — |
| 2014-11-25 | $30.40 | $30.56 | 267,400 | — | — |
| 2014-11-24 | $30.67 | $30.83 | 133,400 | — | — |
| 2014-11-21 | $30.59 | $30.75 | 265,900 | — | — |
| 2014-11-20 | $30.76 | $30.92 | 142,900 | — | — |
| 2014-11-19 | $30.50 | $30.66 | 198,400 | — | — |
| 2014-11-18 | $31.20 | $31.36 | 230,100 | — | — |
| 2014-11-17 | $30.85 | $31.01 | 193,500 | — | — |
| 2014-11-14 | $31.50 | $31.67 | 303,800 | — | — |
| 2014-11-13 | $29.46 | $29.62 | 272,600 | — | — |
| 2014-11-12 | $29.88 | $30.04 | 393,900 | — | — |
| 2014-11-11 | $27.92 | $28.07 | 105,100 | — | — |
| 2014-11-10 | $27.81 | $27.96 | 101,100 | — | — |
| 2014-11-07 | $28.34 | $28.49 | 116,800 | — | — |
| 2014-11-06 | $26.86 | $27.00 | 52,500 | — | — |
| 2014-11-05 | $26.60 | $26.74 | 45,400 | — | — |
| 2014-11-04 | $26.35 | $26.49 | 48,700 | — | — |
| 2014-11-03 | $25.77 | $25.91 | 45,800 | — | — |
| 2014-10-31 | $25.92 | $26.06 | 75,200 | — | — |
| 2014-10-30 | $25.65 | $25.79 | 76,200 | — | — |
| 2014-10-29 | $24.81 | $24.94 | 60,500 | — | — |
| 2014-10-28 | $24.37 | $24.50 | 112,800 | — | — |
| 2014-10-27 | $23.84 | $23.97 | 189,400 | — | — |
| 2014-10-24 | $23.89 | $24.02 | 114,300 | — | — |
| 2014-10-23 | $24.23 | $24.36 | 120,700 | — | — |
| 2014-10-22 | $24.60 | $24.73 | 75,200 | — | — |
| 2014-10-21 | $24.31 | $24.43 | 42,700 | — | — |
| 2014-10-20 | $24.14 | $24.27 | 74,200 | — | — |
| 2014-10-17 | $23.62 | $23.74 | 75,800 | — | — |
| 2014-10-16 | $23.83 | $23.96 | 152,200 | — | — |
| 2014-10-15 | $24.02 | $24.15 | 217,500 | — | — |
| 2014-10-14 | $24.69 | $24.82 | 135,700 | — | — |
| 2014-10-13 | $24.68 | $24.81 | 333,800 | — | — |
| 2014-10-10 | $23.43 | $23.55 | 111,400 | — | — |
| 2014-10-09 | $22.39 | $22.51 | 101,500 | — | — |
| 2014-10-08 | $22.46 | $22.58 | 113,400 | — | — |
| 2014-10-07 | $21.35 | $21.46 | 54,400 | — | — |
| 2014-10-06 | $21.09 | $21.20 | 91,600 | — | — |
| 2014-10-03 | $21.13 | $21.24 | 63,600 | — | — |
| 2014-10-02 | $21.61 | $21.72 | 178,800 | — | — |
| 2014-10-01 | $22.30 | $22.42 | 156,100 | — | — |
| 2014-09-30 | $22.41 | $22.53 | 129,900 | — | — |
| 2014-09-29 | $22.22 | $22.34 | 121,200 | — | — |
| 2014-09-26 | $22.55 | $22.67 | 48,600 | — | — |
| 2014-09-25 | $22.01 | $22.13 | 82,800 | — | — |
| 2014-09-24 | $22.39 | $22.51 | 59,500 | — | — |
| 2014-09-23 | $21.95 | $22.07 | 134,100 | — | — |
| 2014-09-22 | $22.12 | $22.24 | 72,300 | — | — |
| 2014-09-19 | $22.71 | $22.83 | 119,700 | — | — |
| 2014-09-18 | $22.41 | $22.53 | 60,600 | — | — |
| 2014-09-17 | $22.64 | $22.76 | 170,000 | — | — |
| 2014-09-16 | $20.83 | $20.94 | 110,600 | — | — |
| 2014-09-15 | $20.10 | $20.21 | 54,500 | — | — |
| 2014-09-12 | $19.95 | $20.06 | 62,800 | — | — |
| 2014-09-11 | $20.00 | $20.11 | 48,600 | — | — |
| 2014-09-10 | $19.85 | $19.95 | 51,200 | — | — |
| 2014-09-09 | $19.65 | $19.75 | 64,200 | — | — |
| 2014-09-08 | $19.88 | $19.98 | 69,400 | — | — |
| 2014-09-05 | $19.90 | $20.00 | 58,600 | — | — |
| 2014-09-04 | $19.00 | $19.10 | 50,200 | — | — |
| 2014-09-03 | $18.97 | $19.07 | 103,000 | — | — |
| 2014-09-02 | $18.80 | $18.90 | 196,900 | — | — |
| 2014-08-29 | $19.14 | $19.24 | 21,300 | — | — |
| 2014-08-28 | $19.07 | $19.07 | 26,300 | — | — |
| 2014-08-27 | $19.00 | $19.00 | 30,800 | — | — |
| 2014-08-26 | $19.40 | $19.40 | 35,700 | — | — |
| 2014-08-25 | $19.26 | $19.26 | 23,200 | — | — |
| 2014-08-22 | $19.03 | $19.03 | 84,400 | — | — |
| 2014-08-21 | $19.18 | $19.18 | 48,200 | — | — |
| 2014-08-20 | $18.88 | $18.88 | 37,900 | — | — |
| 2014-08-19 | $19.08 | $19.08 | 22,800 | — | — |
| 2014-08-18 | $19.07 | $19.07 | 49,600 | — | — |
| 2014-08-15 | $18.52 | $18.52 | 43,100 | — | — |
| 2014-08-14 | $18.88 | $18.88 | 53,400 | — | — |
| 2014-08-13 | $18.89 | $18.89 | 81,800 | — | — |
| 2014-08-12 | $18.37 | $18.37 | 82,700 | — | — |
| 2014-08-11 | $18.99 | $18.99 | 95,300 | — | — |
| 2014-08-08 | $18.62 | $18.62 | 82,200 | — | — |
| 2014-08-07 | $18.06 | $18.06 | 185,800 | — | — |
| 2014-08-06 | $18.31 | $18.31 | 97,600 | — | — |
| 2014-08-05 | $18.45 | $18.45 | 43,300 | — | — |
| 2014-08-04 | $18.61 | $18.61 | 64,100 | — | — |
| 2014-08-01 | $19.01 | $19.01 | 101,200 | — | — |
| 2014-07-31 | $18.96 | $18.96 | 114,700 | — | — |
| 2014-07-30 | $19.12 | $19.12 | 112,000 | — | — |
| 2014-07-29 | $19.56 | $19.56 | 76,500 | — | — |
| 2014-07-28 | $19.58 | $19.58 | 110,500 | — | — |
| 2014-07-25 | $19.76 | $19.76 | 87,700 | — | — |
| 2014-07-24 | $19.94 | $19.94 | 61,100 | — | — |
| 2014-07-23 | $20.22 | $20.22 | 95,000 | — | — |
| 2014-07-22 | $19.81 | $19.81 | 148,300 | — | — |
| 2014-07-21 | $20.09 | $20.09 | 50,300 | — | — |
| 2014-07-18 | $20.07 | $20.07 | 48,600 | — | — |
| 2014-07-17 | $19.62 | $19.62 | 102,900 | — | — |
| 2014-07-16 | $19.74 | $19.74 | 153,000 | — | — |
| 2014-07-15 | $19.55 | $19.55 | 189,800 | — | — |
| 2014-07-14 | $20.21 | $20.21 | 94,000 | — | — |
| 2014-07-11 | $20.20 | $20.20 | 122,900 | — | — |
| 2014-07-10 | $19.61 | $19.61 | 213,700 | — | — |
| 2014-07-09 | $20.20 | $20.20 | 314,800 | — | — |
| 2014-07-08 | $20.37 | $20.37 | 220,200 | — | — |
| 2014-07-07 | $21.92 | $21.92 | 278,900 | — | — |
| 2014-07-03 | $22.50 | $22.50 | 67,800 | — | — |
| 2014-07-02 | $22.41 | $22.41 | 107,400 | — | — |
| 2014-07-01 | $22.16 | $22.16 | 132,000 | — | — |
| 2014-06-30 | $21.95 | $21.95 | 231,700 | — | — |
| 2014-06-27 | $20.72 | $20.72 | 2,300,300 | — | — |
| 2014-06-26 | $21.76 | $21.76 | 105,600 | — | — |
| 2014-06-25 | $21.93 | $21.93 | 229,300 | — | — |
| 2014-06-24 | $21.04 | $21.04 | 171,400 | — | — |
| 2014-06-23 | $20.92 | $20.92 | 270,500 | — | — |
| 2014-06-20 | $20.49 | $20.49 | 1,157,500 | — | — |
| 2014-06-19 | $20.76 | $20.76 | 138,500 | — | — |
| 2014-06-18 | $20.68 | $20.68 | 250,900 | — | — |
| 2014-06-17 | $20.03 | $20.03 | 359,800 | — | — |
| 2014-06-16 | $20.90 | $20.90 | 169,200 | — | — |
| 2014-06-13 | $21.93 | $21.93 | 169,700 | — | — |
| 2014-06-12 | $22.22 | $22.22 | 222,600 | — | — |
| 2014-06-11 | $23.11 | $23.11 | 211,400 | — | — |
| 2014-06-10 | $21.99 | $21.99 | 180,400 | — | — |
| 2014-06-09 | $21.75 | $21.75 | 377,700 | — | — |
| 2014-06-06 | $20.55 | $20.55 | 61,000 | — | — |
| 2014-06-05 | $20.67 | $20.67 | 95,900 | — | — |
| 2014-06-04 | $20.34 | $20.34 | 213,600 | — | — |
| 2014-06-03 | $19.66 | $19.66 | 176,900 | — | — |
| 2014-06-02 | $19.21 | $19.21 | 100,600 | — | — |
| 2014-05-30 | $19.03 | $19.03 | 93,500 | — | — |
| 2014-05-29 | $19.06 | $19.06 | 108,700 | — | — |
| 2014-05-28 | $18.54 | $18.54 | 131,400 | — | — |
| 2014-05-27 | $18.92 | $18.92 | 81,400 | — | — |
| 2014-05-23 | $18.65 | $18.65 | 39,600 | — | — |
| 2014-05-22 | $18.61 | $18.61 | 148,000 | — | — |
| 2014-05-21 | $18.39 | $18.39 | 103,900 | — | — |
| 2014-05-20 | $18.64 | $18.64 | 128,600 | — | — |
| 2014-05-19 | $18.47 | $18.47 | 111,000 | — | — |
| 2014-05-16 | $17.90 | $17.90 | 53,800 | — | — |
| 2014-05-15 | $17.96 | $17.96 | 91,400 | — | — |
| 2014-05-14 | $17.91 | $17.91 | 501,800 | — | — |
| 2014-05-13 | $17.84 | $17.84 | 130,700 | — | — |
| 2014-05-12 | $17.73 | $17.73 | 27,100 | — | — |
| 2014-05-09 | $17.76 | $17.76 | 56,200 | — | — |
| 2014-05-08 | $17.84 | $17.84 | 77,200 | — | — |
| 2014-05-07 | $17.97 | $17.97 | 88,300 | — | — |
| 2014-05-06 | $17.82 | $17.82 | 154,700 | — | — |
| 2014-05-05 | $17.96 | $17.96 | 44,800 | — | — |
| 2014-05-02 | $17.78 | $17.78 | 51,300 | — | — |
| 2014-05-01 | $17.59 | $17.59 | 83,300 | — | — |
| 2014-04-30 | $17.66 | $17.66 | 50,800 | — | — |
| 2014-04-29 | $17.55 | $17.55 | 67,000 | — | — |
| 2014-04-28 | $17.96 | $17.96 | 80,500 | — | — |
| 2014-04-25 | $17.87 | $17.87 | 84,800 | — | — |
| 2014-04-24 | $17.14 | $17.14 | 97,200 | — | — |
| 2014-04-23 | $17.11 | $17.11 | 132,700 | — | — |
| 2014-04-22 | $16.82 | $16.82 | 171,400 | — | — |
| 2014-04-21 | $16.13 | $16.13 | 158,200 | — | — |
| 2014-04-17 | $16.02 | $16.02 | 139,600 | — | — |
| 2014-04-16 | $16.31 | $16.31 | 101,300 | — | — |
| 2014-04-15 | $16.24 | $16.24 | 209,700 | — | — |
| 2014-04-14 | $16.67 | $16.67 | 390,700 | — | — |
| 2014-04-11 | $17.00 | $17.00 | 4,251,100 | — | — |