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
- 2014-06-16 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 | $22.30 | $22.42 | 368,700 | — | — |
| 2014-12-30 | $22.42 | $22.54 | 1,000,100 | — | — |
| 2014-12-29 | $22.50 | $22.62 | 551,000 | — | — |
| 2014-12-26 | $22.40 | $22.52 | 201,800 | — | — |
| 2014-12-24 | $22.41 | $22.53 | 201,400 | — | — |
| 2014-12-23 | $22.34 | $22.46 | 438,600 | — | — |
| 2014-12-22 | $22.03 | $22.15 | 455,300 | — | — |
| 2014-12-19 | $22.42 | $22.54 | 1,204,500 | — | — |
| 2014-12-18 | $22.50 | $22.62 | 515,200 | — | — |
| 2014-12-17 | $22.70 | $22.82 | 503,500 | — | — |
| 2014-12-16 | $21.82 | $21.94 | 709,700 | — | — |
| 2014-12-15 | $21.68 | $21.79 | 723,700 | — | — |
| 2014-12-12 | $22.51 | $22.56 | 569,500 | — | — |
| 2014-12-11 | $23.12 | $23.17 | 378,300 | — | — |
| 2014-12-10 | $23.54 | $23.59 | 480,400 | — | — |
| 2014-12-09 | $24.20 | $24.25 | 475,600 | — | — |
| 2014-12-08 | $23.77 | $23.82 | 483,600 | — | — |
| 2014-12-05 | $23.28 | $23.33 | 587,400 | — | — |
| 2014-12-04 | $23.71 | $23.76 | 415,300 | — | — |
| 2014-12-03 | $24.34 | $24.39 | 3,154,200 | — | — |
| 2014-12-02 | $24.62 | $24.67 | 396,600 | — | — |
| 2014-12-01 | $24.51 | $24.56 | 1,123,400 | — | — |
| 2014-11-28 | $24.65 | $24.70 | 4,835,600 | — | — |
| 2014-11-26 | $25.09 | $25.14 | 487,400 | — | — |
| 2014-11-25 | $25.33 | $25.38 | 369,800 | — | — |
| 2014-11-24 | $25.34 | $25.39 | 491,100 | — | — |
| 2014-11-21 | $25.44 | $25.49 | 644,400 | — | — |
| 2014-11-20 | $25.70 | $25.76 | 324,200 | — | — |
| 2014-11-19 | $25.93 | $25.99 | 246,600 | — | — |
| 2014-11-18 | $25.86 | $25.92 | 423,000 | — | — |
| 2014-11-17 | $25.86 | $25.92 | 391,700 | — | — |
| 2014-11-14 | $25.76 | $25.82 | 404,900 | — | — |
| 2014-11-13 | $25.26 | $25.31 | 256,000 | — | — |
| 2014-11-12 | $25.86 | $25.92 | 595,600 | — | — |
| 2014-11-11 | $25.06 | $25.11 | 1,634,900 | — | — |
| 2014-11-10 | $26.18 | $26.24 | 2,423,000 | — | — |
| 2014-11-07 | $27.97 | $28.03 | 365,100 | — | — |
| 2014-11-06 | $28.10 | $28.16 | 306,400 | — | — |
| 2014-11-05 | $27.58 | $27.64 | 949,700 | — | — |
| 2014-11-04 | $28.03 | $28.09 | 352,600 | — | — |
| 2014-11-03 | $28.54 | $28.60 | 483,600 | — | — |
| 2014-10-31 | $28.53 | $28.59 | 813,000 | — | — |
| 2014-10-30 | $27.86 | $27.92 | 895,000 | — | — |
| 2014-10-29 | $28.39 | $28.45 | 2,141,500 | — | — |
| 2014-10-28 | $30.33 | $30.40 | 1,081,600 | — | — |
| 2014-10-27 | $29.60 | $29.66 | 713,700 | — | — |
| 2014-10-24 | $29.10 | $29.16 | 821,100 | — | — |
| 2014-10-23 | $28.83 | $28.89 | 761,100 | — | — |
| 2014-10-22 | $28.77 | $28.83 | 719,900 | — | — |
| 2014-10-21 | $29.08 | $29.14 | 817,700 | — | — |
| 2014-10-20 | $29.11 | $29.17 | 606,200 | — | — |
| 2014-10-17 | $29.24 | $29.30 | 1,076,800 | — | — |
| 2014-10-16 | $29.70 | $29.76 | 851,100 | — | — |
| 2014-10-15 | $29.83 | $29.89 | 1,151,700 | — | — |
| 2014-10-14 | $29.93 | $29.99 | 667,900 | — | — |
| 2014-10-13 | $29.83 | $29.89 | 348,200 | — | — |
| 2014-10-10 | $29.92 | $29.98 | 685,700 | — | — |
| 2014-10-09 | $30.05 | $30.11 | 1,079,500 | — | — |
| 2014-10-08 | $32.86 | $32.93 | 557,000 | — | — |
| 2014-10-07 | $31.95 | $32.02 | 758,000 | — | — |
| 2014-10-06 | $31.73 | $31.80 | 668,300 | — | — |
| 2014-10-03 | $30.67 | $30.74 | 1,082,700 | — | — |
| 2014-10-02 | $31.74 | $31.81 | 384,800 | — | — |
| 2014-10-01 | $33.10 | $33.17 | 1,154,000 | — | — |
| 2014-09-30 | $32.91 | $32.98 | 1,493,900 | — | — |
| 2014-09-29 | $32.26 | $32.33 | 819,200 | — | — |
| 2014-09-26 | $30.65 | $30.72 | 590,400 | — | — |
| 2014-09-25 | $30.50 | $30.57 | 1,472,100 | — | — |
| 2014-09-24 | $29.05 | $29.11 | 1,684,700 | — | — |
| 2014-09-23 | $29.80 | $29.86 | 1,314,100 | — | — |
| 2014-09-22 | $30.60 | $30.67 | 1,380,900 | — | — |
| 2014-09-19 | $30.66 | $30.73 | 1,643,900 | — | — |
| 2014-09-18 | $30.15 | $30.22 | 1,211,700 | — | — |
| 2014-09-17 | $29.82 | $29.88 | 1,596,400 | — | — |
| 2014-09-16 | $30.59 | $30.66 | 1,244,000 | — | — |
| 2014-09-15 | $31.03 | $31.10 | 1,146,600 | — | — |
| 2014-09-12 | $31.99 | $32.06 | 834,700 | — | — |
| 2014-09-11 | $32.45 | $32.45 | 801,200 | — | — |
| 2014-09-10 | $32.47 | $32.47 | 939,400 | — | — |
| 2014-09-09 | $33.14 | $33.14 | 985,800 | — | — |
| 2014-09-08 | $33.01 | $33.01 | 603,800 | — | — |
| 2014-09-05 | $32.80 | $32.80 | 667,000 | — | — |
| 2014-09-04 | $32.71 | $32.71 | 773,100 | — | — |
| 2014-09-03 | $33.15 | $33.15 | 720,900 | — | — |
| 2014-09-02 | $32.85 | $32.85 | 633,600 | — | — |
| 2014-08-29 | $33.21 | $33.21 | 402,500 | — | — |
| 2014-08-28 | $32.97 | $32.97 | 436,900 | — | — |
| 2014-08-27 | $32.96 | $32.96 | 579,800 | — | — |
| 2014-08-26 | $32.97 | $32.97 | 385,400 | — | — |
| 2014-08-25 | $32.92 | $32.92 | 358,800 | — | — |
| 2014-08-22 | $32.67 | $32.67 | 534,800 | — | — |
| 2014-08-21 | $32.72 | $32.72 | 1,057,000 | — | — |
| 2014-08-20 | $33.09 | $33.09 | 494,200 | — | — |
| 2014-08-19 | $33.19 | $33.19 | 793,300 | — | — |
| 2014-08-18 | $32.90 | $32.90 | 951,100 | — | — |
| 2014-08-15 | $32.29 | $32.29 | 1,112,300 | — | — |
| 2014-08-14 | $33.45 | $33.45 | 818,200 | — | — |
| 2014-08-13 | $34.06 | $34.06 | 842,900 | — | — |
| 2014-08-12 | $33.44 | $33.44 | 616,000 | — | — |
| 2014-08-11 | $33.28 | $33.28 | 616,900 | — | — |
| 2014-08-08 | $32.44 | $32.44 | 745,800 | — | — |
| 2014-08-07 | $32.41 | $32.41 | 789,100 | — | — |
| 2014-08-06 | $33.22 | $33.22 | 1,084,700 | — | — |
| 2014-08-05 | $33.35 | $33.35 | 722,900 | — | — |
| 2014-08-04 | $33.64 | $33.64 | 1,215,300 | — | — |
| 2014-08-01 | $33.50 | $33.50 | 2,298,500 | — | — |
| 2014-07-31 | $32.46 | $32.46 | 2,583,800 | — | — |
| 2014-07-30 | $33.36 | $33.36 | 4,337,300 | — | — |
| 2014-07-29 | $37.12 | $37.12 | 2,722,300 | — | — |
| 2014-07-28 | $38.29 | $38.29 | 1,122,100 | — | — |
| 2014-07-25 | $39.12 | $39.12 | 1,225,700 | — | — |
| 2014-07-24 | $39.94 | $39.94 | 918,400 | — | — |
| 2014-07-23 | $40.05 | $40.05 | 785,400 | — | — |
| 2014-07-22 | $41.04 | $41.04 | 674,000 | — | — |
| 2014-07-21 | $41.76 | $41.76 | 1,128,400 | — | — |
| 2014-07-18 | $41.99 | $41.99 | 1,042,400 | — | — |
| 2014-07-17 | $43.23 | $43.23 | 514,700 | — | — |
| 2014-07-16 | $43.63 | $43.63 | 1,122,200 | — | — |
| 2014-07-15 | $43.49 | $43.49 | 1,277,400 | — | — |
| 2014-07-14 | $42.55 | $42.55 | 898,300 | — | — |
| 2014-07-11 | $41.62 | $41.62 | 699,000 | — | — |
| 2014-07-10 | $41.51 | $41.51 | 1,159,900 | — | — |
| 2014-07-09 | $41.74 | $41.74 | 1,427,000 | — | — |
| 2014-07-08 | $40.92 | $40.92 | 2,952,400 | — | — |
| 2014-07-07 | $42.38 | $42.38 | 2,210,400 | — | — |
| 2014-07-03 | $43.25 | $43.25 | 3,517,300 | — | — |
| 2014-07-02 | $40.06 | $40.06 | 2,179,000 | — | — |
| 2014-07-01 | $39.07 | $39.07 | 2,169,200 | — | — |
| 2014-06-30 | $38.75 | $38.75 | 2,192,000 | — | — |
| 2014-06-27 | $36.93 | $36.93 | 1,731,500 | — | — |
| 2014-06-26 | $37.00 | $37.00 | 149,900 | — | — |
| 2014-06-25 | $36.75 | $36.75 | 513,200 | — | — |
| 2014-06-24 | $37.50 | $37.50 | 83,900 | — | — |
| 2014-06-23 | $38.00 | $38.00 | 71,700 | — | — |
| 2014-06-20 | $38.30 | $38.30 | 85,300 | — | — |
| 2014-06-19 | $39.09 | $39.09 | 13,200 | — | — |
| 2014-06-18 | $40.20 | $40.20 | 25,600 | — | — |
| 2014-06-17 | $40.00 | $40.00 | 183,900 | — | — |
| 2014-06-16 | $40.65 | $40.65 | 525,000 | — | — |