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
- 2014-03-19 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 | $26.11 | $26.11 | 226,800 | — | — |
| 2014-12-30 | $25.66 | $25.66 | 117,500 | — | — |
| 2014-12-29 | $26.10 | $26.10 | 82,500 | — | — |
| 2014-12-26 | $26.23 | $26.23 | 107,700 | — | — |
| 2014-12-24 | $26.10 | $26.10 | 41,000 | — | — |
| 2014-12-23 | $25.63 | $25.63 | 112,400 | — | — |
| 2014-12-22 | $26.55 | $26.55 | 168,400 | — | — |
| 2014-12-19 | $25.88 | $25.88 | 272,600 | — | — |
| 2014-12-18 | $26.30 | $26.30 | 426,300 | — | — |
| 2014-12-17 | $24.72 | $24.72 | 275,800 | — | — |
| 2014-12-16 | $24.58 | $24.58 | 661,400 | — | — |
| 2014-12-15 | $25.03 | $25.03 | 370,000 | — | — |
| 2014-12-12 | $25.58 | $25.58 | 2,227,100 | — | — |
| 2014-12-11 | $26.67 | $26.67 | 158,200 | — | — |
| 2014-12-10 | $27.18 | $27.18 | 110,300 | — | — |
| 2014-12-09 | $27.54 | $27.54 | 157,100 | — | — |
| 2014-12-08 | $29.32 | $29.32 | 218,400 | — | — |
| 2014-12-05 | $28.41 | $28.41 | 62,800 | — | — |
| 2014-12-04 | $27.86 | $27.86 | 75,900 | — | — |
| 2014-12-03 | $28.03 | $28.03 | 165,900 | — | — |
| 2014-12-02 | $28.00 | $28.00 | 118,400 | — | — |
| 2014-12-01 | $27.68 | $27.68 | 102,900 | — | — |
| 2014-11-28 | $29.09 | $29.09 | 36,300 | — | — |
| 2014-11-26 | $29.02 | $29.02 | 75,900 | — | — |
| 2014-11-25 | $29.27 | $29.27 | 207,500 | — | — |
| 2014-11-24 | $29.11 | $29.11 | 251,600 | — | — |
| 2014-11-21 | $30.03 | $30.03 | 269,200 | — | — |
| 2014-11-20 | $28.27 | $28.27 | 132,400 | — | — |
| 2014-11-19 | $27.03 | $27.03 | 140,400 | — | — |
| 2014-11-18 | $27.16 | $27.16 | 282,100 | — | — |
| 2014-11-17 | $27.83 | $27.83 | 140,800 | — | — |
| 2014-11-14 | $29.05 | $29.05 | 162,500 | — | — |
| 2014-11-13 | $27.81 | $27.81 | 166,700 | — | — |
| 2014-11-12 | $27.00 | $27.00 | 107,700 | — | — |
| 2014-11-11 | $26.36 | $26.36 | 111,900 | — | — |
| 2014-11-10 | $26.67 | $26.67 | 104,700 | — | — |
| 2014-11-07 | $26.94 | $26.94 | 386,000 | — | — |
| 2014-11-06 | $25.30 | $25.30 | 80,600 | — | — |
| 2014-11-05 | $25.37 | $25.37 | 68,200 | — | — |
| 2014-11-04 | $24.96 | $24.96 | 74,100 | — | — |
| 2014-11-03 | $25.95 | $25.95 | 414,900 | — | — |
| 2014-10-31 | $24.50 | $24.50 | 140,300 | — | — |
| 2014-10-30 | $24.09 | $24.09 | 186,200 | — | — |
| 2014-10-29 | $23.03 | $23.03 | 54,800 | — | — |
| 2014-10-28 | $22.85 | $22.85 | 63,600 | — | — |
| 2014-10-27 | $21.87 | $21.87 | 75,600 | — | — |
| 2014-10-24 | $21.52 | $21.52 | 39,000 | — | — |
| 2014-10-23 | $21.68 | $21.68 | 71,700 | — | — |
| 2014-10-22 | $21.55 | $21.55 | 60,700 | — | — |
| 2014-10-21 | $22.13 | $22.13 | 54,100 | — | — |
| 2014-10-20 | $21.73 | $21.73 | 62,100 | — | — |
| 2014-10-17 | $22.40 | $22.40 | 74,900 | — | — |
| 2014-10-16 | $22.66 | $22.66 | 96,800 | — | — |
| 2014-10-15 | $22.82 | $22.82 | 128,900 | — | — |
| 2014-10-14 | $22.33 | $22.33 | 135,600 | — | — |
| 2014-10-13 | $20.92 | $20.92 | 84,700 | — | — |
| 2014-10-10 | $20.30 | $20.30 | 142,500 | — | — |
| 2014-10-09 | $20.40 | $20.40 | 84,600 | — | — |
| 2014-10-08 | $21.38 | $21.38 | 89,400 | — | — |
| 2014-10-07 | $21.10 | $21.10 | 91,500 | — | — |
| 2014-10-06 | $20.36 | $20.36 | 163,800 | — | — |
| 2014-10-03 | $20.25 | $20.25 | 241,400 | — | — |
| 2014-10-02 | $20.67 | $20.67 | 113,900 | — | — |
| 2014-10-01 | $19.78 | $19.78 | 148,700 | — | — |
| 2014-09-30 | $19.65 | $19.65 | 111,900 | — | — |
| 2014-09-29 | $20.00 | $20.00 | 52,900 | — | — |
| 2014-09-26 | $20.03 | $20.03 | 98,400 | — | — |
| 2014-09-25 | $19.26 | $19.26 | 132,400 | — | — |
| 2014-09-24 | $19.44 | $19.44 | 219,600 | — | — |
| 2014-09-23 | $20.67 | $20.67 | 106,000 | — | — |
| 2014-09-22 | $21.25 | $21.25 | 181,200 | — | — |
| 2014-09-19 | $21.08 | $21.08 | 125,500 | — | — |
| 2014-09-18 | $21.50 | $21.50 | 78,500 | — | — |
| 2014-09-17 | $21.70 | $21.70 | 65,300 | — | — |
| 2014-09-16 | $21.52 | $21.52 | 156,600 | — | — |
| 2014-09-15 | $21.36 | $21.36 | 104,400 | — | — |
| 2014-09-12 | $21.33 | $21.33 | 195,300 | — | — |
| 2014-09-11 | $22.46 | $22.46 | 146,600 | — | — |
| 2014-09-10 | $22.99 | $22.99 | 53,500 | — | — |
| 2014-09-09 | $22.71 | $22.71 | 111,300 | — | — |
| 2014-09-08 | $23.51 | $23.51 | 159,200 | — | — |
| 2014-09-05 | $22.40 | $22.40 | 134,300 | — | — |
| 2014-09-04 | $22.84 | $22.84 | 102,500 | — | — |
| 2014-09-03 | $22.66 | $22.66 | 124,400 | — | — |
| 2014-09-02 | $23.03 | $23.03 | 65,600 | — | — |
| 2014-08-29 | $22.73 | $22.73 | 108,300 | — | — |
| 2014-08-28 | $22.95 | $22.95 | 106,500 | — | — |
| 2014-08-27 | $23.03 | $23.03 | 88,400 | — | — |
| 2014-08-26 | $22.98 | $22.98 | 124,300 | — | — |
| 2014-08-25 | $22.85 | $22.85 | 152,500 | — | — |
| 2014-08-22 | $22.98 | $22.98 | 152,900 | — | — |
| 2014-08-21 | $23.05 | $23.05 | 166,600 | — | — |
| 2014-08-20 | $24.44 | $24.44 | 268,700 | — | — |
| 2014-08-19 | $25.36 | $25.36 | 146,600 | — | — |
| 2014-08-18 | $24.80 | $24.80 | 180,700 | — | — |
| 2014-08-15 | $24.34 | $24.34 | 706,800 | — | — |
| 2014-08-14 | $22.17 | $22.17 | 106,200 | — | — |
| 2014-08-13 | $22.59 | $22.59 | 80,800 | — | — |
| 2014-08-12 | $22.63 | $22.63 | 199,800 | — | — |
| 2014-08-11 | $20.66 | $20.66 | 82,400 | — | — |
| 2014-08-08 | $20.22 | $20.22 | 126,000 | — | — |
| 2014-08-07 | $19.93 | $19.93 | 78,000 | — | — |
| 2014-08-06 | $20.54 | $20.54 | 88,300 | — | — |
| 2014-08-05 | $18.94 | $18.94 | 152,400 | — | — |
| 2014-08-04 | $19.27 | $19.27 | 166,100 | — | — |
| 2014-08-01 | $19.19 | $19.19 | 74,200 | — | — |
| 2014-07-31 | $19.59 | $19.59 | 92,900 | — | — |
| 2014-07-30 | $20.19 | $20.19 | 118,200 | — | — |
| 2014-07-29 | $20.10 | $20.10 | 130,100 | — | — |
| 2014-07-28 | $20.22 | $20.22 | 79,500 | — | — |
| 2014-07-25 | $20.08 | $20.08 | 67,600 | — | — |
| 2014-07-24 | $20.66 | $20.66 | 75,200 | — | — |
| 2014-07-23 | $20.94 | $20.94 | 80,500 | — | — |
| 2014-07-22 | $20.70 | $20.70 | 104,400 | — | — |
| 2014-07-21 | $20.82 | $20.82 | 61,300 | — | — |
| 2014-07-18 | $20.91 | $20.91 | 87,100 | — | — |
| 2014-07-17 | $20.84 | $20.84 | 149,000 | — | — |
| 2014-07-16 | $21.55 | $21.55 | 145,300 | — | — |
| 2014-07-15 | $20.74 | $20.74 | 173,700 | — | — |
| 2014-07-14 | $21.34 | $21.34 | 130,900 | — | — |
| 2014-07-11 | $20.99 | $20.99 | 108,000 | — | — |
| 2014-07-10 | $20.96 | $20.96 | 103,200 | — | — |
| 2014-07-09 | $20.93 | $20.93 | 64,900 | — | — |
| 2014-07-08 | $20.71 | $20.71 | 143,600 | — | — |
| 2014-07-07 | $21.50 | $21.50 | 97,500 | — | — |
| 2014-07-03 | $21.65 | $21.65 | 44,400 | — | — |
| 2014-07-02 | $21.41 | $21.41 | 190,700 | — | — |
| 2014-07-01 | $21.69 | $21.69 | 107,800 | — | — |
| 2014-06-30 | $21.63 | $21.63 | 197,800 | — | — |
| 2014-06-27 | $20.66 | $20.66 | 1,171,500 | — | — |
| 2014-06-26 | $21.22 | $21.22 | 116,600 | — | — |
| 2014-06-25 | $20.69 | $20.69 | 246,600 | — | — |
| 2014-06-24 | $21.27 | $21.27 | 206,100 | — | — |
| 2014-06-23 | $22.51 | $22.51 | 193,300 | — | — |
| 2014-06-20 | $23.36 | $23.36 | 511,300 | — | — |
| 2014-06-19 | $23.38 | $23.38 | 130,300 | — | — |
| 2014-06-18 | $22.45 | $22.45 | 128,700 | — | — |
| 2014-06-17 | $22.78 | $22.78 | 157,700 | — | — |
| 2014-06-16 | $22.69 | $22.69 | 217,200 | — | — |
| 2014-06-13 | $22.57 | $22.57 | 168,700 | — | — |
| 2014-06-12 | $22.01 | $22.01 | 240,200 | — | — |
| 2014-06-11 | $21.88 | $21.88 | 152,800 | — | — |
| 2014-06-10 | $21.17 | $21.17 | 112,200 | — | — |
| 2014-06-09 | $21.01 | $21.01 | 173,700 | — | — |
| 2014-06-06 | $19.73 | $19.73 | 79,400 | — | — |
| 2014-06-05 | $19.24 | $19.24 | 111,300 | — | — |
| 2014-06-04 | $19.20 | $19.20 | 171,000 | — | — |
| 2014-06-03 | $19.69 | $19.69 | 222,900 | — | — |
| 2014-06-02 | $19.47 | $19.47 | 188,100 | — | — |
| 2014-05-30 | $19.47 | $19.47 | 271,600 | — | — |
| 2014-05-29 | $19.11 | $19.11 | 249,700 | — | — |
| 2014-05-28 | $18.53 | $18.53 | 288,300 | — | — |
| 2014-05-27 | $18.84 | $18.84 | 319,300 | — | — |
| 2014-05-23 | $18.64 | $18.64 | 183,700 | — | — |
| 2014-05-22 | $18.33 | $18.33 | 231,800 | — | — |
| 2014-05-21 | $18.19 | $18.19 | 381,500 | — | — |
| 2014-05-20 | $16.73 | $16.73 | 320,000 | — | — |
| 2014-05-19 | $16.39 | $16.39 | 77,100 | — | — |
| 2014-05-16 | $16.50 | $16.50 | 67,700 | — | — |
| 2014-05-15 | $16.41 | $16.41 | 188,500 | — | — |
| 2014-05-14 | $16.81 | $16.81 | 258,200 | — | — |
| 2014-05-13 | $16.28 | $16.28 | 229,800 | — | — |
| 2014-05-12 | $15.88 | $15.88 | 339,000 | — | — |
| 2014-05-09 | $15.66 | $15.66 | 1,147,700 | — | — |
| 2014-05-08 | $15.50 | $15.50 | 202,100 | — | — |
| 2014-05-07 | $15.92 | $15.92 | 167,600 | — | — |
| 2014-05-06 | $17.93 | $17.93 | 190,600 | — | — |
| 2014-05-05 | $18.93 | $18.93 | 156,000 | — | — |
| 2014-05-02 | $18.46 | $18.46 | 193,600 | — | — |
| 2014-05-01 | $18.78 | $18.78 | 150,400 | — | — |
| 2014-04-30 | $18.91 | $18.91 | 282,700 | — | — |
| 2014-04-29 | $19.81 | $19.81 | 301,400 | — | — |
| 2014-04-28 | $19.65 | $19.65 | 403,300 | — | — |
| 2014-04-25 | $20.39 | $20.39 | 391,600 | — | — |
| 2014-04-24 | $20.92 | $20.92 | 119,600 | — | — |
| 2014-04-23 | $21.04 | $21.04 | 177,200 | — | — |
| 2014-04-22 | $19.50 | $19.50 | 348,700 | — | — |
| 2014-04-21 | $19.37 | $19.37 | 57,100 | — | — |
| 2014-04-17 | $19.45 | $19.45 | 297,600 | — | — |
| 2014-04-16 | $19.53 | $19.53 | 109,100 | — | — |
| 2014-04-15 | $19.80 | $19.80 | 229,700 | — | — |
| 2014-04-14 | $19.81 | $19.81 | 236,800 | — | — |
| 2014-04-11 | $18.80 | $18.80 | 158,400 | — | — |
| 2014-04-10 | $19.12 | $19.12 | 165,400 | — | — |
| 2014-04-09 | $19.50 | $19.50 | 229,500 | — | — |
| 2014-04-08 | $19.25 | $19.25 | 406,600 | — | — |
| 2014-04-07 | $19.98 | $19.98 | 179,100 | — | — |
| 2014-04-04 | $20.64 | $20.64 | 576,000 | — | — |
| 2014-04-03 | $22.43 | $22.43 | 206,200 | — | — |
| 2014-04-02 | $24.01 | $24.01 | 139,800 | — | — |
| 2014-04-01 | $24.82 | $24.82 | 176,600 | — | — |
| 2014-03-31 | $24.05 | $24.05 | 136,800 | — | — |
| 2014-03-28 | $22.90 | $22.90 | 135,100 | — | — |
| 2014-03-27 | $22.76 | $22.76 | 161,400 | — | — |
| 2014-03-26 | $22.91 | $22.91 | 582,800 | — | — |
| 2014-03-25 | $23.81 | $23.81 | 390,700 | — | — |
| 2014-03-24 | $24.35 | $24.35 | 473,500 | — | — |
| 2014-03-21 | $26.01 | $26.01 | 613,400 | — | — |
| 2014-03-20 | $25.99 | $25.99 | 1,018,200 | — | — |
| 2014-03-19 | $24.04 | $24.04 | 9,435,400 | — | — |