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
- 2014-04-15 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 | $26.33 | $26.33 | 61,900 | — | — |
| 2014-12-30 | $26.07 | $26.07 | 37,800 | — | — |
| 2014-12-29 | $26.24 | $26.24 | 63,200 | — | — |
| 2014-12-26 | $26.68 | $26.68 | 105,000 | — | — |
| 2014-12-24 | $26.49 | $26.49 | 57,300 | — | — |
| 2014-12-23 | $27.37 | $27.37 | 69,100 | — | — |
| 2014-12-22 | $28.43 | $28.43 | 101,500 | — | — |
| 2014-12-19 | $27.21 | $27.21 | 79,100 | — | — |
| 2014-12-18 | $27.58 | $27.58 | 128,000 | — | — |
| 2014-12-17 | $27.31 | $27.31 | 107,600 | — | — |
| 2014-12-16 | $26.59 | $26.59 | 173,900 | — | — |
| 2014-12-15 | $24.24 | $24.24 | 111,900 | — | — |
| 2014-12-12 | $24.46 | $24.46 | 149,400 | — | — |
| 2014-12-11 | $25.64 | $25.64 | 109,000 | — | — |
| 2014-12-10 | $26.59 | $26.59 | 72,700 | — | — |
| 2014-12-09 | $27.39 | $27.39 | 113,500 | — | — |
| 2014-12-08 | $26.42 | $26.42 | 86,500 | — | — |
| 2014-12-05 | $27.33 | $27.33 | 63,000 | — | — |
| 2014-12-04 | $27.27 | $27.27 | 131,100 | — | — |
| 2014-12-03 | $26.92 | $26.92 | 226,700 | — | — |
| 2014-12-02 | $27.60 | $27.60 | 296,400 | — | — |
| 2014-12-01 | $28.38 | $28.38 | 115,700 | — | — |
| 2014-11-28 | $28.75 | $28.75 | 114,500 | — | — |
| 2014-11-26 | $28.29 | $28.29 | 188,900 | — | — |
| 2014-11-25 | $27.68 | $27.68 | 320,600 | — | — |
| 2014-11-24 | $27.47 | $27.47 | 250,700 | — | — |
| 2014-11-21 | $26.93 | $26.93 | 202,200 | — | — |
| 2014-11-20 | $26.10 | $26.10 | 121,800 | — | — |
| 2014-11-19 | $25.69 | $25.69 | 154,300 | — | — |
| 2014-11-18 | $24.84 | $24.84 | 246,300 | — | — |
| 2014-11-17 | $24.85 | $24.85 | 421,000 | — | — |
| 2014-11-14 | $23.69 | $23.69 | 174,500 | — | — |
| 2014-11-13 | $22.60 | $22.60 | 92,100 | — | — |
| 2014-11-12 | $22.35 | $22.35 | 94,000 | — | — |
| 2014-11-11 | $22.50 | $22.50 | 248,600 | — | — |
| 2014-11-10 | $22.07 | $22.07 | 222,700 | — | — |
| 2014-11-07 | $21.42 | $21.42 | 133,300 | — | — |
| 2014-11-06 | $21.59 | $21.59 | 253,000 | — | — |
| 2014-11-05 | $21.15 | $21.15 | 677,800 | — | — |
| 2014-11-04 | $17.73 | $17.73 | 145,500 | — | — |
| 2014-11-03 | $17.68 | $17.68 | 49,800 | — | — |
| 2014-10-31 | $17.75 | $17.75 | 55,600 | — | — |
| 2014-10-30 | $17.43 | $17.43 | 94,200 | — | — |
| 2014-10-29 | $16.77 | $16.77 | 65,900 | — | — |
| 2014-10-28 | $16.91 | $16.91 | 97,700 | — | — |
| 2014-10-27 | $16.57 | $16.57 | 46,900 | — | — |
| 2014-10-24 | $16.51 | $16.51 | 39,600 | — | — |
| 2014-10-23 | $16.53 | $16.53 | 68,700 | — | — |
| 2014-10-22 | $16.48 | $16.48 | 71,400 | — | — |
| 2014-10-21 | $16.67 | $16.67 | 118,400 | — | — |
| 2014-10-20 | $16.34 | $16.34 | 37,100 | — | — |
| 2014-10-17 | $16.43 | $16.43 | 48,600 | — | — |
| 2014-10-16 | $16.76 | $16.76 | 100,600 | — | — |
| 2014-10-15 | $16.26 | $16.26 | 258,200 | — | — |
| 2014-10-14 | $15.04 | $15.04 | 216,400 | — | — |
| 2014-10-13 | $14.98 | $14.98 | 283,900 | — | — |
| 2014-10-10 | $14.88 | $14.88 | 194,500 | — | — |
| 2014-10-09 | $14.88 | $14.88 | 238,400 | — | — |
| 2014-10-08 | $15.68 | $15.68 | 112,400 | — | — |
| 2014-10-07 | $15.76 | $15.76 | 171,600 | — | — |
| 2014-10-06 | $16.15 | $16.15 | 62,600 | — | — |
| 2014-10-03 | $16.57 | $16.57 | 91,600 | — | — |
| 2014-10-02 | $16.30 | $16.30 | 140,900 | — | — |
| 2014-10-01 | $16.10 | $16.10 | 149,200 | — | — |
| 2014-09-30 | $16.56 | $16.56 | 188,700 | — | — |
| 2014-09-29 | $16.91 | $16.91 | 150,400 | — | — |
| 2014-09-26 | $17.22 | $17.22 | 68,900 | — | — |
| 2014-09-25 | $16.99 | $16.99 | 109,500 | — | — |
| 2014-09-24 | $18.42 | $18.42 | 187,200 | — | — |
| 2014-09-23 | $18.30 | $18.30 | 307,900 | — | — |
| 2014-09-22 | $18.28 | $18.28 | 398,800 | — | — |
| 2014-09-19 | $18.99 | $18.99 | 561,600 | — | — |
| 2014-09-18 | $18.05 | $18.05 | 188,800 | — | — |
| 2014-09-17 | $17.73 | $17.73 | 95,200 | — | — |
| 2014-09-16 | $17.89 | $17.89 | 252,500 | — | — |
| 2014-09-15 | $17.16 | $17.16 | 196,000 | — | — |
| 2014-09-12 | $17.74 | $17.74 | 278,600 | — | — |
| 2014-09-11 | $16.70 | $16.70 | 174,600 | — | — |
| 2014-09-10 | $16.36 | $16.36 | 85,500 | — | — |
| 2014-09-09 | $16.11 | $16.11 | 147,300 | — | — |
| 2014-09-08 | $16.39 | $16.39 | 134,000 | — | — |
| 2014-09-05 | $16.43 | $16.43 | 118,800 | — | — |
| 2014-09-04 | $16.65 | $16.65 | 335,700 | — | — |
| 2014-09-03 | $17.35 | $17.35 | 451,700 | — | — |
| 2014-09-02 | $18.08 | $18.08 | 135,900 | — | — |
| 2014-08-29 | $17.92 | $17.92 | 84,100 | — | — |
| 2014-08-28 | $17.88 | $17.88 | 49,500 | — | — |
| 2014-08-27 | $17.98 | $17.98 | 97,500 | — | — |
| 2014-08-26 | $18.05 | $18.05 | 158,200 | — | — |
| 2014-08-25 | $17.25 | $17.25 | 74,200 | — | — |
| 2014-08-22 | $17.45 | $17.45 | 451,400 | — | — |
| 2014-08-21 | $16.54 | $16.54 | 64,100 | — | — |
| 2014-08-20 | $15.77 | $15.77 | 105,300 | — | — |
| 2014-08-19 | $16.19 | $16.19 | 47,800 | — | — |
| 2014-08-18 | $16.45 | $16.45 | 191,200 | — | — |
| 2014-08-15 | $16.84 | $16.84 | 133,400 | — | — |
| 2014-08-14 | $15.26 | $15.26 | 135,400 | — | — |
| 2014-08-13 | $14.75 | $14.75 | 378,500 | — | — |
| 2014-08-12 | $13.89 | $13.89 | 40,900 | — | — |
| 2014-08-11 | $13.91 | $13.91 | 41,400 | — | — |
| 2014-08-08 | $13.58 | $13.58 | 114,200 | — | — |
| 2014-08-07 | $13.82 | $13.82 | 54,000 | — | — |
| 2014-08-06 | $13.83 | $13.83 | 208,300 | — | — |
| 2014-08-05 | $12.49 | $12.49 | 54,100 | — | — |
| 2014-08-04 | $12.69 | $12.69 | 48,900 | — | — |
| 2014-08-01 | $12.65 | $12.65 | 61,400 | — | — |
| 2014-07-31 | $12.78 | $12.78 | 41,600 | — | — |
| 2014-07-30 | $13.00 | $13.00 | 56,500 | — | — |
| 2014-07-29 | $12.88 | $12.88 | 34,700 | — | — |
| 2014-07-28 | $12.96 | $12.96 | 54,000 | — | — |
| 2014-07-25 | $13.00 | $13.00 | 142,500 | — | — |
| 2014-07-24 | $13.00 | $13.00 | 95,700 | — | — |
| 2014-07-23 | $12.84 | $12.84 | 17,700 | — | — |
| 2014-07-22 | $12.62 | $12.62 | 19,900 | — | — |
| 2014-07-21 | $12.78 | $12.78 | 37,800 | — | — |
| 2014-07-18 | $12.48 | $12.48 | 24,100 | — | — |
| 2014-07-17 | $12.41 | $12.41 | 79,200 | — | — |
| 2014-07-16 | $12.85 | $12.85 | 91,300 | — | — |
| 2014-07-15 | $12.97 | $12.97 | 87,000 | — | — |
| 2014-07-14 | $13.29 | $13.29 | 130,100 | — | — |
| 2014-07-11 | $13.03 | $13.03 | 62,700 | — | — |
| 2014-07-10 | $13.30 | $13.30 | 83,600 | — | — |
| 2014-07-09 | $13.42 | $13.42 | 53,600 | — | — |
| 2014-07-08 | $13.43 | $13.43 | 113,900 | — | — |
| 2014-07-07 | $14.02 | $14.02 | 65,800 | — | — |
| 2014-07-03 | $14.68 | $14.68 | 23,300 | — | — |
| 2014-07-02 | $14.25 | $14.25 | 52,400 | — | — |
| 2014-07-01 | $14.60 | $14.60 | 56,100 | — | — |
| 2014-06-30 | $14.59 | $14.59 | 169,500 | — | — |
| 2014-06-27 | $13.98 | $13.98 | 767,300 | — | — |
| 2014-06-26 | $14.72 | $14.72 | 91,900 | — | — |
| 2014-06-25 | $14.72 | $14.72 | 59,200 | — | — |
| 2014-06-24 | $14.70 | $14.70 | 130,300 | — | — |
| 2014-06-23 | $14.64 | $14.64 | 58,600 | — | — |
| 2014-06-20 | $14.12 | $14.12 | 186,900 | — | — |
| 2014-06-19 | $14.29 | $14.29 | 55,100 | — | — |
| 2014-06-18 | $14.17 | $14.17 | 78,400 | — | — |
| 2014-06-17 | $14.00 | $14.00 | 98,200 | — | — |
| 2014-06-16 | $14.44 | $14.44 | 106,800 | — | — |
| 2014-06-13 | $14.00 | $14.00 | 65,100 | — | — |
| 2014-06-12 | $13.97 | $13.97 | 120,500 | — | — |
| 2014-06-11 | $14.46 | $14.46 | 24,900 | — | — |
| 2014-06-10 | $14.43 | $14.43 | 59,700 | — | — |
| 2014-06-09 | $14.64 | $14.64 | 104,500 | — | — |
| 2014-06-06 | $14.45 | $14.45 | 42,500 | — | — |
| 2014-06-05 | $14.17 | $14.17 | 67,600 | — | — |
| 2014-06-04 | $14.30 | $14.30 | 73,700 | — | — |
| 2014-06-03 | $14.03 | $14.03 | 84,800 | — | — |
| 2014-06-02 | $13.54 | $13.54 | 47,600 | — | — |
| 2014-05-30 | $13.35 | $13.35 | 76,100 | — | — |
| 2014-05-29 | $13.48 | $13.48 | 64,600 | — | — |
| 2014-05-28 | $13.25 | $13.25 | 244,000 | — | — |
| 2014-05-27 | $14.03 | $14.03 | 68,100 | — | — |
| 2014-05-23 | $14.53 | $14.53 | 352,700 | — | — |
| 2014-05-22 | $15.38 | $15.38 | 85,300 | — | — |
| 2014-05-21 | $14.00 | $14.00 | 47,400 | — | — |
| 2014-05-20 | $14.00 | $14.00 | 141,100 | — | — |
| 2014-05-19 | $13.24 | $13.24 | 202,500 | — | — |
| 2014-05-16 | $13.81 | $13.81 | 119,700 | — | — |
| 2014-05-15 | $14.29 | $14.29 | 110,100 | — | — |
| 2014-05-14 | $14.07 | $14.07 | 105,600 | — | — |
| 2014-05-13 | $13.87 | $13.87 | 90,800 | — | — |
| 2014-05-12 | $14.09 | $14.09 | 111,200 | — | — |
| 2014-05-09 | $14.51 | $14.51 | 76,000 | — | — |
| 2014-05-08 | $15.18 | $15.18 | 18,600 | — | — |
| 2014-05-07 | $15.05 | $15.05 | 92,600 | — | — |
| 2014-05-06 | $15.31 | $15.31 | 31,900 | — | — |
| 2014-05-05 | $15.68 | $15.68 | 13,300 | — | — |
| 2014-05-02 | $15.80 | $15.80 | 22,300 | — | — |
| 2014-05-01 | $15.67 | $15.67 | 39,900 | — | — |
| 2014-04-30 | $15.41 | $15.41 | 53,600 | — | — |
| 2014-04-29 | $15.28 | $15.28 | 68,500 | — | — |
| 2014-04-28 | $14.97 | $14.97 | 197,500 | — | — |
| 2014-04-25 | $15.30 | $15.30 | 71,600 | — | — |
| 2014-04-24 | $15.75 | $15.75 | 42,800 | — | — |
| 2014-04-23 | $16.07 | $16.07 | 56,500 | — | — |
| 2014-04-22 | $15.98 | $15.98 | 96,100 | — | — |
| 2014-04-21 | $16.10 | $16.10 | 78,000 | — | — |
| 2014-04-17 | $16.25 | $16.25 | 262,100 | — | — |
| 2014-04-16 | $15.62 | $15.62 | 266,500 | — | — |
| 2014-04-15 | $15.35 | $15.35 | 3,531,700 | — | — |