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
- 2014-07-31 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 | $29.75 | $29.75 | 430,000 | — | — |
| 2014-12-30 | $30.00 | $30.00 | 517,800 | — | — |
| 2014-12-29 | $30.46 | $30.46 | 296,100 | — | — |
| 2014-12-26 | $30.50 | $30.50 | 426,500 | — | — |
| 2014-12-24 | $30.11 | $30.11 | 78,600 | — | — |
| 2014-12-23 | $30.00 | $30.00 | 504,100 | — | — |
| 2014-12-22 | $29.85 | $29.85 | 770,300 | — | — |
| 2014-12-19 | $30.00 | $30.00 | 1,337,500 | — | — |
| 2014-12-18 | $29.75 | $29.75 | 1,015,700 | — | — |
| 2014-12-17 | $28.90 | $28.90 | 1,311,900 | — | — |
| 2014-12-16 | $28.44 | $28.44 | 2,238,500 | — | — |
| 2014-12-15 | $28.63 | $28.63 | 1,310,500 | — | — |
| 2014-12-12 | $29.00 | $29.00 | 1,632,500 | — | — |
| 2014-12-11 | $29.52 | $29.52 | 1,057,900 | — | — |
| 2014-12-10 | $29.65 | $29.65 | 760,000 | — | — |
| 2014-12-09 | $29.52 | $29.52 | 1,085,700 | — | — |
| 2014-12-08 | $29.51 | $29.51 | 1,644,100 | — | — |
| 2014-12-05 | $29.25 | $29.25 | 818,700 | — | — |
| 2014-12-04 | $29.15 | $29.15 | 829,000 | — | — |
| 2014-12-03 | $29.00 | $29.00 | 730,200 | — | — |
| 2014-12-02 | $29.05 | $29.05 | 1,091,200 | — | — |
| 2014-12-01 | $28.88 | $28.88 | 1,020,800 | — | — |
| 2014-11-28 | $29.01 | $29.01 | 425,200 | — | — |
| 2014-11-26 | $28.80 | $28.80 | 1,327,400 | — | — |
| 2014-11-25 | $28.66 | $28.66 | 5,938,500 | — | — |
| 2014-11-24 | $28.97 | $28.97 | 1,177,500 | — | — |
| 2014-11-21 | $29.17 | $29.17 | 1,003,900 | — | — |
| 2014-11-20 | $29.24 | $29.24 | 1,300,600 | — | — |
| 2014-11-19 | $28.94 | $28.94 | 2,141,800 | — | — |
| 2014-11-18 | $28.95 | $28.95 | 948,900 | — | — |
| 2014-11-17 | $29.13 | $29.13 | 1,010,300 | — | — |
| 2014-11-14 | $29.05 | $29.05 | 1,912,000 | — | — |
| 2014-11-13 | $28.99 | $28.99 | 1,656,800 | — | — |
| 2014-11-12 | $29.03 | $29.03 | 1,033,700 | — | — |
| 2014-11-11 | $29.11 | $29.11 | 1,643,700 | — | — |
| 2014-11-10 | $28.77 | $28.77 | 1,474,200 | — | — |
| 2014-11-07 | $28.15 | $28.15 | 1,165,800 | — | — |
| 2014-11-06 | $27.58 | $27.58 | 993,100 | — | — |
| 2014-11-05 | $27.47 | $27.47 | 587,300 | — | — |
| 2014-11-04 | $27.01 | $27.01 | 999,300 | — | — |
| 2014-11-03 | $27.34 | $27.34 | 983,700 | — | — |
| 2014-10-31 | $27.02 | $27.02 | 934,600 | — | — |
| 2014-10-30 | $26.79 | $26.79 | 1,039,100 | — | — |
| 2014-10-29 | $27.00 | $27.00 | 730,100 | — | — |
| 2014-10-28 | $26.85 | $26.85 | 1,002,300 | — | — |
| 2014-10-27 | $26.53 | $26.53 | 1,011,400 | — | — |
| 2014-10-24 | $26.11 | $26.11 | 1,223,100 | — | — |
| 2014-10-23 | $25.81 | $25.81 | 970,100 | — | — |
| 2014-10-22 | $25.38 | $25.38 | 1,546,100 | — | — |
| 2014-10-21 | $25.17 | $25.17 | 1,699,700 | — | — |
| 2014-10-20 | $24.71 | $24.71 | 938,300 | — | — |
| 2014-10-17 | $24.78 | $24.78 | 981,700 | — | — |
| 2014-10-16 | $24.60 | $24.60 | 1,889,000 | — | — |
| 2014-10-15 | $24.52 | $24.52 | 1,529,300 | — | — |
| 2014-10-14 | $24.85 | $24.85 | 1,036,400 | — | — |
| 2014-10-13 | $24.46 | $24.46 | 1,726,100 | — | — |
| 2014-10-10 | $24.20 | $24.20 | 1,561,700 | — | — |
| 2014-10-09 | $24.55 | $24.55 | 2,536,300 | — | — |
| 2014-10-08 | $25.02 | $25.02 | 1,074,500 | — | — |
| 2014-10-07 | $24.85 | $24.85 | 803,600 | — | — |
| 2014-10-06 | $25.00 | $25.00 | 1,057,100 | — | — |
| 2014-10-03 | $24.83 | $24.83 | 1,737,500 | — | — |
| 2014-10-02 | $24.58 | $24.58 | 1,253,000 | — | — |
| 2014-10-01 | $24.22 | $24.22 | 1,196,600 | — | — |
| 2014-09-30 | $24.55 | $24.55 | 8,795,100 | — | — |
| 2014-09-29 | $24.70 | $24.70 | 1,482,000 | — | — |
| 2014-09-26 | $24.77 | $24.77 | 1,252,800 | — | — |
| 2014-09-25 | $24.63 | $24.63 | 1,350,800 | — | — |
| 2014-09-24 | $24.92 | $24.92 | 964,600 | — | — |
| 2014-09-23 | $24.58 | $24.58 | 940,000 | — | — |
| 2014-09-22 | $24.84 | $24.84 | 737,000 | — | — |
| 2014-09-19 | $25.41 | $25.41 | 5,257,900 | — | — |
| 2014-09-18 | $24.67 | $24.67 | 879,100 | — | — |
| 2014-09-17 | $24.55 | $24.55 | 940,400 | — | — |
| 2014-09-16 | $24.31 | $24.31 | 1,512,100 | — | — |
| 2014-09-15 | $24.15 | $24.15 | 1,125,600 | — | — |
| 2014-09-12 | $24.50 | $24.50 | 1,106,800 | — | — |
| 2014-09-11 | $24.65 | $24.65 | 2,029,100 | — | — |
| 2014-09-10 | $24.70 | $24.70 | 1,974,600 | — | — |
| 2014-09-09 | $25.04 | $25.04 | 3,608,600 | — | — |
| 2014-09-08 | $24.84 | $24.84 | 2,534,800 | — | — |
| 2014-09-05 | $25.77 | $25.77 | 1,089,800 | — | — |
| 2014-09-04 | $25.70 | $25.70 | 1,117,500 | — | — |
| 2014-09-03 | $25.79 | $25.79 | 996,500 | — | — |
| 2014-09-02 | $25.79 | $25.79 | 1,873,200 | — | — |
| 2014-08-29 | $25.79 | $25.79 | 981,200 | — | — |
| 2014-08-28 | $25.69 | $25.69 | 981,700 | — | — |
| 2014-08-27 | $25.47 | $25.47 | 1,230,600 | — | — |
| 2014-08-26 | $25.05 | $25.05 | 951,000 | — | — |
| 2014-08-25 | $25.12 | $25.12 | 1,185,400 | — | — |
| 2014-08-22 | $25.36 | $25.36 | 891,600 | — | — |
| 2014-08-21 | $25.39 | $25.39 | 2,358,000 | — | — |
| 2014-08-20 | $25.19 | $25.19 | 3,544,500 | — | — |
| 2014-08-19 | $24.41 | $24.41 | 2,851,800 | — | — |
| 2014-08-18 | $23.17 | $23.17 | 1,073,700 | — | — |
| 2014-08-15 | $23.00 | $23.00 | 1,948,100 | — | — |
| 2014-08-14 | $23.01 | $23.01 | 1,391,700 | — | — |
| 2014-08-13 | $23.18 | $23.18 | 1,659,100 | — | — |
| 2014-08-12 | $23.00 | $23.00 | 1,549,700 | — | — |
| 2014-08-11 | $22.93 | $22.93 | 1,767,500 | — | — |
| 2014-08-08 | $22.95 | $22.95 | 2,855,000 | — | — |
| 2014-08-07 | $22.93 | $22.93 | 3,186,900 | — | — |
| 2014-08-06 | $22.98 | $22.98 | 6,993,400 | — | — |
| 2014-08-05 | $23.00 | $23.00 | 4,450,200 | — | — |
| 2014-08-04 | $23.00 | $23.00 | 3,455,900 | — | — |
| 2014-08-01 | $23.00 | $23.00 | 6,458,900 | — | — |
| 2014-07-31 | $23.00 | $23.00 | 56,477,500 | — | — |