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
- 2014-04-17 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 | $20.27 | $20.47 | 119,000 | — | — |
| 2014-12-30 | $20.35 | $20.55 | 179,500 | — | — |
| 2014-12-29 | $20.40 | $20.60 | 193,800 | — | — |
| 2014-12-26 | $20.47 | $20.67 | 93,700 | — | — |
| 2014-12-24 | $20.39 | $20.59 | 97,300 | — | — |
| 2014-12-23 | $20.32 | $20.52 | 162,800 | — | — |
| 2014-12-22 | $20.32 | $20.52 | 461,200 | — | — |
| 2014-12-19 | $19.94 | $20.13 | 1,474,800 | — | — |
| 2014-12-18 | $20.10 | $20.30 | 937,800 | — | — |
| 2014-12-17 | $19.70 | $19.89 | 681,700 | — | — |
| 2014-12-16 | $19.36 | $19.55 | 523,300 | — | — |
| 2014-12-15 | $19.21 | $19.40 | 492,500 | — | — |
| 2014-12-12 | $19.37 | $19.56 | 564,800 | — | — |
| 2014-12-11 | $19.40 | $19.59 | 624,500 | — | — |
| 2014-12-10 | $19.10 | $19.20 | 455,900 | — | — |
| 2014-12-09 | $19.10 | $19.20 | 1,314,600 | — | — |
| 2014-12-08 | $18.93 | $19.02 | 612,800 | — | — |
| 2014-12-05 | $18.93 | $19.02 | 643,200 | — | — |
| 2014-12-04 | $19.23 | $19.33 | 3,040,200 | — | — |
| 2014-12-03 | $18.61 | $18.70 | 688,600 | — | — |
| 2014-12-02 | $18.42 | $18.51 | 503,400 | — | — |
| 2014-12-01 | $18.24 | $18.33 | 351,000 | — | — |
| 2014-11-28 | $18.74 | $18.83 | 326,000 | — | — |
| 2014-11-26 | $18.55 | $18.64 | 682,300 | — | — |
| 2014-11-25 | $18.26 | $18.35 | 1,911,000 | — | — |
| 2014-11-24 | $18.44 | $18.53 | 231,800 | — | — |
| 2014-11-21 | $18.56 | $18.65 | 444,500 | — | — |
| 2014-11-20 | $18.56 | $18.65 | 428,100 | — | — |
| 2014-11-19 | $18.17 | $18.26 | 445,100 | — | — |
| 2014-11-18 | $18.23 | $18.32 | 335,300 | — | — |
| 2014-11-17 | $18.32 | $18.41 | 401,300 | — | — |
| 2014-11-14 | $18.54 | $18.63 | 835,800 | — | — |
| 2014-11-13 | $17.74 | $17.83 | 481,200 | — | — |
| 2014-11-12 | $17.65 | $17.74 | 944,100 | — | — |
| 2014-11-11 | $17.99 | $18.08 | 734,300 | — | — |
| 2014-11-10 | $17.74 | $17.83 | 518,000 | — | — |
| 2014-11-07 | $17.45 | $17.54 | 1,533,100 | — | — |
| 2014-11-06 | $17.94 | $18.03 | 1,570,300 | — | — |
| 2014-11-05 | $17.16 | $17.25 | 787,300 | — | — |
| 2014-11-04 | $17.43 | $17.52 | 472,900 | — | — |
| 2014-11-03 | $17.55 | $17.64 | 663,100 | — | — |
| 2014-10-31 | $17.20 | $17.29 | 609,900 | — | — |
| 2014-10-30 | $17.02 | $17.10 | 397,700 | — | — |
| 2014-10-29 | $17.27 | $17.36 | 772,500 | — | — |
| 2014-10-28 | $17.17 | $17.26 | 821,400 | — | — |
| 2014-10-27 | $16.90 | $16.98 | 357,000 | — | — |
| 2014-10-24 | $16.91 | $16.99 | 392,500 | — | — |
| 2014-10-23 | $16.79 | $16.87 | 482,200 | — | — |
| 2014-10-22 | $16.55 | $16.63 | 580,300 | — | — |
| 2014-10-21 | $16.40 | $16.48 | 683,400 | — | — |
| 2014-10-20 | $16.09 | $16.17 | 679,000 | — | — |
| 2014-10-17 | $16.07 | $16.15 | 474,500 | — | — |
| 2014-10-16 | $15.69 | $15.77 | 1,357,100 | — | — |
| 2014-10-15 | $15.35 | $15.43 | 1,143,200 | — | — |
| 2014-10-14 | $15.60 | $15.68 | 2,077,300 | — | — |
| 2014-10-13 | $15.69 | $15.77 | 504,700 | — | — |
| 2014-10-10 | $16.11 | $16.19 | 691,300 | — | — |
| 2014-10-09 | $16.85 | $16.93 | 964,000 | — | — |
| 2014-10-08 | $17.21 | $17.30 | 748,400 | — | — |
| 2014-10-07 | $17.40 | $17.49 | 296,300 | — | — |
| 2014-10-06 | $17.84 | $17.93 | 235,400 | — | — |
| 2014-10-03 | $17.99 | $18.08 | 321,400 | — | — |
| 2014-10-02 | $17.61 | $17.70 | 554,400 | — | — |
| 2014-10-01 | $17.33 | $17.42 | 1,584,800 | — | — |
| 2014-09-30 | $17.92 | $18.00 | 420,200 | — | — |
| 2014-09-29 | $18.00 | $18.09 | 369,400 | — | — |
| 2014-09-26 | $18.06 | $18.15 | 655,400 | — | — |
| 2014-09-25 | $18.30 | $18.39 | 1,243,000 | — | — |
| 2014-09-24 | $18.92 | $19.01 | 502,400 | — | — |
| 2014-09-23 | $18.82 | $18.91 | 743,800 | — | — |
| 2014-09-22 | $18.83 | $18.92 | 247,500 | — | — |
| 2014-09-19 | $18.81 | $18.90 | 293,400 | — | — |
| 2014-09-18 | $18.58 | $18.67 | 1,633,100 | — | — |
| 2014-09-17 | $18.41 | $18.50 | 472,600 | — | — |
| 2014-09-16 | $18.19 | $18.28 | 663,300 | — | — |
| 2014-09-15 | $18.51 | $18.60 | 474,600 | — | — |
| 2014-09-12 | $18.50 | $18.59 | 430,700 | — | — |
| 2014-09-11 | $18.41 | $18.50 | 163,100 | — | — |
| 2014-09-10 | $18.51 | $18.60 | 144,500 | — | — |
| 2014-09-09 | $18.54 | $18.63 | 894,300 | — | — |
| 2014-09-08 | $18.66 | $18.75 | 1,007,700 | — | — |
| 2014-09-05 | $18.47 | $18.56 | 642,400 | — | — |
| 2014-09-04 | $18.25 | $18.34 | 327,600 | — | — |
| 2014-09-03 | $18.38 | $18.47 | 643,700 | — | — |
| 2014-09-02 | $17.96 | $18.05 | 249,900 | — | — |
| 2014-08-29 | $18.23 | $18.32 | 466,600 | — | — |
| 2014-08-28 | $18.01 | $18.10 | 432,200 | — | — |
| 2014-08-27 | $18.36 | $18.45 | 504,500 | — | — |
| 2014-08-26 | $18.15 | $18.15 | 352,100 | — | — |
| 2014-08-25 | $18.20 | $18.20 | 326,000 | — | — |
| 2014-08-22 | $18.21 | $18.21 | 438,100 | — | — |
| 2014-08-21 | $18.31 | $18.31 | 143,700 | — | — |
| 2014-08-20 | $18.56 | $18.56 | 453,000 | — | — |
| 2014-08-19 | $18.40 | $18.40 | 199,600 | — | — |
| 2014-08-18 | $18.56 | $18.56 | 566,400 | — | — |
| 2014-08-15 | $18.50 | $18.50 | 589,800 | — | — |
| 2014-08-14 | $18.21 | $18.21 | 234,100 | — | — |
| 2014-08-13 | $18.32 | $18.32 | 795,400 | — | — |
| 2014-08-12 | $18.40 | $18.40 | 647,100 | — | — |
| 2014-08-11 | $18.50 | $18.50 | 588,900 | — | — |
| 2014-08-08 | $18.41 | $18.41 | 1,608,200 | — | — |
| 2014-08-07 | $18.48 | $18.48 | 2,310,200 | — | — |
| 2014-08-06 | $18.54 | $18.54 | 563,500 | — | — |
| 2014-08-05 | $18.70 | $18.70 | 398,100 | — | — |
| 2014-08-04 | $18.70 | $18.70 | 318,600 | — | — |
| 2014-08-01 | $18.75 | $18.75 | 793,400 | — | — |
| 2014-07-31 | $18.98 | $18.98 | 774,300 | — | — |
| 2014-07-30 | $19.29 | $19.29 | 280,300 | — | — |
| 2014-07-29 | $19.40 | $19.40 | 207,000 | — | — |
| 2014-07-28 | $19.18 | $19.18 | 586,900 | — | — |
| 2014-07-25 | $19.56 | $19.56 | 232,000 | — | — |
| 2014-07-24 | $19.60 | $19.60 | 126,500 | — | — |
| 2014-07-23 | $19.63 | $19.63 | 298,800 | — | — |
| 2014-07-22 | $19.66 | $19.66 | 231,300 | — | — |
| 2014-07-21 | $19.51 | $19.51 | 307,200 | — | — |
| 2014-07-18 | $19.37 | $19.37 | 313,300 | — | — |
| 2014-07-17 | $19.16 | $19.16 | 786,700 | — | — |
| 2014-07-16 | $19.29 | $19.29 | 472,600 | — | — |
| 2014-07-15 | $19.45 | $19.45 | 257,200 | — | — |
| 2014-07-14 | $19.72 | $19.72 | 590,000 | — | — |
| 2014-07-11 | $19.80 | $19.79 | 622,800 | — | — |
| 2014-07-10 | $19.95 | $19.95 | 484,200 | — | — |
| 2014-07-09 | $20.19 | $20.19 | 257,500 | — | — |
| 2014-07-08 | $20.01 | $20.01 | 829,200 | — | — |
| 2014-07-07 | $20.00 | $20.00 | 760,000 | — | — |
| 2014-07-03 | $20.09 | $20.09 | 139,200 | — | — |
| 2014-07-02 | $19.91 | $19.91 | 437,000 | — | — |
| 2014-07-01 | $20.03 | $20.03 | 523,600 | — | — |
| 2014-06-30 | $20.05 | $20.05 | 1,078,400 | — | — |
| 2014-06-27 | $20.26 | $20.26 | 5,176,600 | — | — |
| 2014-06-26 | $19.59 | $19.59 | 1,457,900 | — | — |
| 2014-06-25 | $19.96 | $19.96 | 858,200 | — | — |
| 2014-06-24 | $19.29 | $19.29 | 820,700 | — | — |
| 2014-06-23 | $19.75 | $19.75 | 822,700 | — | — |
| 2014-06-20 | $20.05 | $20.05 | 3,208,500 | — | — |
| 2014-06-19 | $20.50 | $20.50 | 954,200 | — | — |
| 2014-06-18 | $20.30 | $20.30 | 1,253,400 | — | — |
| 2014-06-17 | $19.44 | $19.44 | 1,153,300 | — | — |
| 2014-06-16 | $19.21 | $19.21 | 5,274,500 | — | — |
| 2014-06-13 | $19.23 | $19.23 | 1,102,800 | — | — |
| 2014-06-12 | $19.22 | $19.22 | 877,500 | — | — |
| 2014-06-11 | $19.22 | $19.22 | 1,247,800 | — | — |
| 2014-06-10 | $19.21 | $19.21 | 1,028,800 | — | — |
| 2014-06-09 | $18.99 | $18.99 | 1,204,000 | — | — |
| 2014-06-06 | $18.80 | $18.80 | 840,100 | — | — |
| 2014-06-05 | $19.22 | $19.22 | 854,300 | — | — |
| 2014-06-04 | $19.00 | $19.00 | 847,500 | — | — |
| 2014-06-03 | $18.89 | $18.89 | 1,425,100 | — | — |
| 2014-06-02 | $19.20 | $19.20 | 633,600 | — | — |
| 2014-05-30 | $19.20 | $19.20 | 976,600 | — | — |
| 2014-05-29 | $18.59 | $18.59 | 1,195,100 | — | — |
| 2014-05-28 | $17.80 | $17.80 | 1,094,600 | — | — |
| 2014-05-27 | $17.08 | $17.08 | 1,012,400 | — | — |
| 2014-05-23 | $17.09 | $17.09 | 436,300 | — | — |
| 2014-05-22 | $16.65 | $16.65 | 1,202,500 | — | — |
| 2014-05-21 | $16.50 | $16.50 | 1,053,000 | — | — |
| 2014-05-20 | $16.36 | $16.36 | 153,200 | — | — |
| 2014-05-19 | $16.50 | $16.50 | 459,500 | — | — |
| 2014-05-16 | $16.29 | $16.29 | 249,000 | — | — |
| 2014-05-15 | $16.10 | $16.10 | 1,667,800 | — | — |
| 2014-05-14 | $15.76 | $15.76 | 243,800 | — | — |
| 2014-05-13 | $15.76 | $15.76 | 1,005,700 | — | — |
| 2014-05-12 | $15.99 | $15.99 | 473,900 | — | — |
| 2014-05-09 | $15.54 | $15.54 | 2,312,900 | — | — |
| 2014-05-08 | $15.75 | $15.75 | 378,800 | — | — |
| 2014-05-07 | $15.98 | $15.98 | 808,300 | — | — |
| 2014-05-06 | $15.92 | $15.92 | 722,200 | — | — |
| 2014-05-05 | $16.02 | $16.02 | 1,971,500 | — | — |
| 2014-05-02 | $16.40 | $16.40 | 726,900 | — | — |
| 2014-05-01 | $16.51 | $16.51 | 1,800,700 | — | — |
| 2014-04-30 | $16.47 | $16.47 | 479,900 | — | — |
| 2014-04-29 | $16.44 | $16.44 | 355,500 | — | — |
| 2014-04-28 | $16.48 | $16.48 | 678,000 | — | — |
| 2014-04-25 | $16.65 | $16.65 | 297,800 | — | — |
| 2014-04-24 | $16.84 | $16.84 | 339,600 | — | — |
| 2014-04-23 | $16.85 | $16.85 | 974,600 | — | — |
| 2014-04-22 | $17.70 | $17.70 | 1,391,400 | — | — |
| 2014-04-21 | $16.66 | $16.66 | 1,509,800 | — | — |
| 2014-04-17 | $16.50 | $16.50 | 18,382,200 | — | — |