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
- 2014-03-27 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 | $31.28 | $31.28 | 226,000 | — | — |
| 2014-12-30 | $31.60 | $31.60 | 329,000 | — | — |
| 2014-12-29 | $32.59 | $32.59 | 415,000 | — | — |
| 2014-12-26 | $31.70 | $31.70 | 109,000 | — | — |
| 2014-12-24 | $31.61 | $31.61 | 93,000 | — | — |
| 2014-12-23 | $31.46 | $31.46 | 246,900 | — | — |
| 2014-12-22 | $31.66 | $31.66 | 285,600 | — | — |
| 2014-12-19 | $31.51 | $31.51 | 712,300 | — | — |
| 2014-12-18 | $31.90 | $31.90 | 657,700 | — | — |
| 2014-12-17 | $30.75 | $30.75 | 2,325,900 | — | — |
| 2014-12-16 | $30.00 | $30.00 | 438,100 | — | — |
| 2014-12-15 | $30.77 | $30.77 | 383,300 | — | — |
| 2014-12-12 | $30.06 | $30.06 | 365,700 | — | — |
| 2014-12-11 | $30.25 | $30.25 | 271,200 | — | — |
| 2014-12-10 | $29.90 | $29.90 | 406,600 | — | — |
| 2014-12-09 | $30.71 | $30.71 | 254,200 | — | — |
| 2014-12-08 | $30.64 | $30.64 | 356,000 | — | — |
| 2014-12-05 | $30.25 | $30.25 | 323,800 | — | — |
| 2014-12-04 | $29.43 | $29.43 | 223,800 | — | — |
| 2014-12-03 | $29.28 | $29.28 | 238,500 | — | — |
| 2014-12-02 | $29.65 | $29.65 | 476,500 | — | — |
| 2014-12-01 | $29.62 | $29.62 | 1,257,700 | — | — |
| 2014-11-28 | $31.66 | $31.66 | 155,900 | — | — |
| 2014-11-26 | $31.40 | $31.40 | 149,600 | — | — |
| 2014-11-25 | $31.84 | $31.84 | 576,200 | — | — |
| 2014-11-24 | $32.25 | $32.25 | 618,900 | — | — |
| 2014-11-21 | $31.16 | $31.16 | 272,600 | — | — |
| 2014-11-20 | $30.88 | $30.88 | 209,600 | — | — |
| 2014-11-19 | $31.26 | $31.26 | 404,000 | — | — |
| 2014-11-18 | $30.88 | $30.88 | 303,700 | — | — |
| 2014-11-17 | $31.38 | $31.38 | 275,300 | — | — |
| 2014-11-14 | $31.27 | $31.27 | 205,900 | — | — |
| 2014-11-13 | $31.91 | $31.91 | 630,200 | — | — |
| 2014-11-12 | $31.31 | $31.31 | 420,000 | — | — |
| 2014-11-11 | $30.99 | $30.99 | 618,600 | — | — |
| 2014-11-10 | $30.89 | $30.89 | 741,500 | — | — |
| 2014-11-07 | $29.75 | $29.75 | 761,500 | — | — |
| 2014-11-06 | $29.26 | $29.26 | 491,400 | — | — |
| 2014-11-05 | $29.50 | $29.50 | 1,084,700 | — | — |
| 2014-11-04 | $29.68 | $29.68 | 877,200 | — | — |
| 2014-11-03 | $29.67 | $29.67 | 767,600 | — | — |
| 2014-10-31 | $29.92 | $29.92 | 548,900 | — | — |
| 2014-10-30 | $29.23 | $29.23 | 772,700 | — | — |
| 2014-10-29 | $28.42 | $28.42 | 362,800 | — | — |
| 2014-10-28 | $28.96 | $28.96 | 316,900 | — | — |
| 2014-10-27 | $28.69 | $28.69 | 617,700 | — | — |
| 2014-10-24 | $28.25 | $28.25 | 489,000 | — | — |
| 2014-10-23 | $28.18 | $28.18 | 783,600 | — | — |
| 2014-10-22 | $26.92 | $26.92 | 368,900 | — | — |
| 2014-10-21 | $26.81 | $26.81 | 246,800 | — | — |
| 2014-10-20 | $26.99 | $26.99 | 187,600 | — | — |
| 2014-10-17 | $26.47 | $26.47 | 233,000 | — | — |
| 2014-10-16 | $26.90 | $26.90 | 426,200 | — | — |
| 2014-10-15 | $26.81 | $26.81 | 448,200 | — | — |
| 2014-10-14 | $26.72 | $26.72 | 657,700 | — | — |
| 2014-10-13 | $26.12 | $26.12 | 315,500 | — | — |
| 2014-10-10 | $25.73 | $25.73 | 388,200 | — | — |
| 2014-10-09 | $26.00 | $26.00 | 420,000 | — | — |
| 2014-10-08 | $26.79 | $26.79 | 637,500 | — | — |
| 2014-10-07 | $25.63 | $25.63 | 518,600 | — | — |
| 2014-10-06 | $25.62 | $25.62 | 412,800 | — | — |
| 2014-10-03 | $25.84 | $25.84 | 600,100 | — | — |
| 2014-10-02 | $25.05 | $25.05 | 509,800 | — | — |
| 2014-10-01 | $24.90 | $24.90 | 937,000 | — | — |
| 2014-09-30 | $25.75 | $25.75 | 445,600 | — | — |
| 2014-09-29 | $25.50 | $25.50 | 272,200 | — | — |
| 2014-09-26 | $25.62 | $25.62 | 617,500 | — | — |
| 2014-09-25 | $25.93 | $25.93 | 449,900 | — | — |
| 2014-09-24 | $25.95 | $25.95 | 327,100 | — | — |
| 2014-09-23 | $25.95 | $25.95 | 1,108,400 | — | — |
| 2014-09-22 | $26.80 | $26.80 | 462,000 | — | — |
| 2014-09-19 | $27.18 | $27.18 | 553,500 | — | — |
| 2014-09-18 | $27.29 | $27.29 | 460,000 | — | — |
| 2014-09-17 | $27.18 | $27.18 | 609,100 | — | — |
| 2014-09-16 | $27.02 | $27.02 | 478,100 | — | — |
| 2014-09-15 | $27.33 | $27.33 | 813,100 | — | — |
| 2014-09-12 | $27.46 | $27.46 | 7,297,700 | — | — |
| 2014-09-11 | $25.71 | $25.71 | 691,400 | — | — |
| 2014-09-10 | $26.11 | $26.11 | 375,700 | — | — |
| 2014-09-09 | $26.61 | $26.61 | 559,100 | — | — |
| 2014-09-08 | $27.86 | $27.86 | 836,500 | — | — |
| 2014-09-05 | $27.26 | $27.26 | 142,700 | — | — |
| 2014-09-04 | $27.65 | $27.65 | 170,000 | — | — |
| 2014-09-03 | $28.02 | $28.02 | 447,300 | — | — |
| 2014-09-02 | $27.98 | $27.98 | 419,100 | — | — |
| 2014-08-29 | $26.81 | $26.81 | 136,400 | — | — |
| 2014-08-28 | $27.01 | $27.01 | 220,600 | — | — |
| 2014-08-27 | $27.32 | $27.32 | 170,100 | — | — |
| 2014-08-26 | $27.18 | $27.18 | 252,500 | — | — |
| 2014-08-25 | $27.50 | $27.50 | 197,500 | — | — |
| 2014-08-22 | $27.08 | $27.08 | 348,400 | — | — |
| 2014-08-21 | $27.24 | $27.24 | 234,100 | — | — |
| 2014-08-20 | $28.59 | $28.59 | 132,000 | — | — |
| 2014-08-19 | $28.83 | $28.83 | 207,900 | — | — |
| 2014-08-18 | $28.68 | $28.68 | 101,900 | — | — |
| 2014-08-15 | $28.49 | $28.49 | 118,300 | — | — |
| 2014-08-14 | $28.86 | $28.86 | 132,500 | — | — |
| 2014-08-13 | $28.72 | $28.72 | 375,700 | — | — |
| 2014-08-12 | $29.14 | $29.14 | 406,900 | — | — |
| 2014-08-11 | $28.27 | $28.27 | 225,600 | — | — |
| 2014-08-08 | $27.59 | $27.59 | 99,500 | — | — |
| 2014-08-07 | $27.47 | $27.47 | 192,100 | — | — |
| 2014-08-06 | $27.19 | $27.19 | 267,000 | — | — |
| 2014-08-05 | $27.08 | $27.08 | 969,800 | — | — |
| 2014-08-04 | $24.72 | $24.72 | 371,600 | — | — |
| 2014-08-01 | $24.34 | $24.34 | 354,400 | — | — |
| 2014-07-31 | $23.40 | $23.40 | 207,100 | — | — |
| 2014-07-30 | $23.19 | $23.19 | 102,600 | — | — |
| 2014-07-29 | $23.19 | $23.19 | 467,500 | — | — |
| 2014-07-28 | $22.55 | $22.55 | 178,900 | — | — |
| 2014-07-25 | $22.14 | $22.14 | 147,100 | — | — |
| 2014-07-24 | $22.36 | $22.36 | 97,000 | — | — |
| 2014-07-23 | $22.57 | $22.57 | 77,400 | — | — |
| 2014-07-22 | $22.25 | $22.25 | 158,100 | — | — |
| 2014-07-21 | $22.33 | $22.33 | 133,600 | — | — |
| 2014-07-18 | $22.54 | $22.54 | 290,400 | — | — |
| 2014-07-17 | $22.77 | $22.77 | 267,800 | — | — |
| 2014-07-16 | $23.25 | $23.25 | 172,200 | — | — |
| 2014-07-15 | $23.42 | $23.42 | 145,100 | — | — |
| 2014-07-14 | $23.52 | $23.52 | 167,600 | — | — |
| 2014-07-11 | $23.24 | $23.24 | 168,000 | — | — |
| 2014-07-10 | $23.51 | $23.51 | 175,200 | — | — |
| 2014-07-09 | $23.83 | $23.83 | 225,100 | — | — |
| 2014-07-08 | $23.86 | $23.86 | 351,600 | — | — |
| 2014-07-07 | $23.95 | $23.95 | 333,400 | — | — |
| 2014-07-03 | $24.67 | $24.67 | 131,400 | — | — |
| 2014-07-02 | $23.90 | $23.90 | 160,100 | — | — |
| 2014-07-01 | $23.87 | $23.87 | 411,700 | — | — |
| 2014-06-30 | $24.07 | $24.07 | 566,200 | — | — |
| 2014-06-27 | $23.64 | $23.64 | 1,578,800 | — | — |
| 2014-06-26 | $24.02 | $24.02 | 188,300 | — | — |
| 2014-06-25 | $23.87 | $23.87 | 343,200 | — | — |
| 2014-06-24 | $23.65 | $23.65 | 269,500 | — | — |
| 2014-06-23 | $24.23 | $24.23 | 445,400 | — | — |
| 2014-06-20 | $24.94 | $24.94 | 1,204,800 | — | — |
| 2014-06-19 | $25.77 | $25.77 | 307,100 | — | — |
| 2014-06-18 | $25.94 | $25.94 | 266,300 | — | — |
| 2014-06-17 | $25.51 | $25.51 | 443,700 | — | — |
| 2014-06-16 | $25.97 | $25.97 | 297,900 | — | — |
| 2014-06-13 | $27.39 | $27.39 | 366,700 | — | — |
| 2014-06-12 | $27.28 | $27.28 | 261,500 | — | — |
| 2014-06-11 | $27.25 | $27.25 | 163,700 | — | — |
| 2014-06-10 | $26.97 | $26.97 | 265,500 | — | — |
| 2014-06-09 | $26.70 | $26.70 | 300,500 | — | — |
| 2014-06-06 | $27.00 | $27.00 | 144,400 | — | — |
| 2014-06-05 | $27.00 | $27.00 | 272,400 | — | — |
| 2014-06-04 | $26.37 | $26.37 | 350,200 | — | — |
| 2014-06-03 | $25.78 | $25.78 | 457,900 | — | — |
| 2014-06-02 | $26.00 | $26.00 | 359,700 | — | — |
| 2014-05-30 | $25.10 | $25.10 | 527,500 | — | — |
| 2014-05-29 | $25.07 | $25.07 | 625,800 | — | — |
| 2014-05-28 | $24.75 | $24.75 | 197,600 | — | — |
| 2014-05-27 | $25.20 | $25.20 | 210,200 | — | — |
| 2014-05-23 | $24.11 | $24.11 | 232,600 | — | — |
| 2014-05-22 | $23.94 | $23.94 | 163,700 | — | — |
| 2014-05-21 | $23.57 | $23.57 | 232,300 | — | — |
| 2014-05-20 | $23.64 | $23.64 | 197,900 | — | — |
| 2014-05-19 | $23.72 | $23.72 | 156,500 | — | — |
| 2014-05-16 | $23.93 | $23.93 | 317,500 | — | — |
| 2014-05-15 | $23.94 | $23.94 | 170,900 | — | — |
| 2014-05-14 | $23.47 | $23.47 | 619,500 | — | — |
| 2014-05-13 | $23.00 | $23.00 | 385,800 | — | — |
| 2014-05-12 | $22.38 | $22.38 | 174,300 | — | — |
| 2014-05-09 | $22.60 | $22.60 | 312,500 | — | — |
| 2014-05-08 | $22.15 | $22.15 | 286,100 | — | — |
| 2014-05-07 | $22.89 | $22.89 | 357,900 | — | — |
| 2014-05-06 | $22.87 | $22.87 | 1,302,500 | — | — |
| 2014-05-05 | $21.87 | $21.87 | 259,000 | — | — |
| 2014-05-02 | $21.70 | $21.70 | 94,200 | — | — |
| 2014-05-01 | $21.26 | $21.26 | 285,000 | — | — |
| 2014-04-30 | $21.45 | $21.45 | 258,800 | — | — |
| 2014-04-29 | $21.53 | $21.53 | 138,000 | — | — |
| 2014-04-28 | $21.72 | $21.72 | 146,900 | — | — |
| 2014-04-25 | $21.39 | $21.39 | 107,600 | — | — |
| 2014-04-24 | $21.47 | $21.47 | 73,100 | — | — |
| 2014-04-23 | $21.41 | $21.41 | 246,900 | — | — |
| 2014-04-22 | $22.56 | $22.56 | 286,000 | — | — |
| 2014-04-21 | $23.18 | $23.18 | 401,600 | — | — |
| 2014-04-17 | $22.00 | $22.00 | 434,600 | — | — |
| 2014-04-16 | $21.39 | $21.39 | 617,200 | — | — |
| 2014-04-15 | $20.47 | $20.47 | 445,300 | — | — |
| 2014-04-14 | $20.47 | $20.47 | 152,000 | — | — |
| 2014-04-11 | $20.32 | $20.32 | 181,000 | — | — |
| 2014-04-10 | $20.60 | $20.60 | 180,100 | — | — |
| 2014-04-09 | $20.76 | $20.76 | 384,300 | — | — |
| 2014-04-08 | $19.27 | $19.27 | 528,900 | — | — |
| 2014-04-07 | $19.74 | $19.74 | 847,200 | — | — |
| 2014-04-04 | $20.40 | $20.40 | 626,900 | — | — |
| 2014-04-03 | $21.01 | $21.01 | 721,800 | — | — |
| 2014-04-02 | $21.01 | $21.01 | 287,600 | — | — |
| 2014-04-01 | $21.30 | $21.30 | 584,800 | — | — |
| 2014-03-31 | $21.31 | $21.31 | 1,094,500 | — | — |
| 2014-03-28 | $21.31 | $21.31 | 2,944,400 | — | — |
| 2014-03-27 | $19.10 | $19.10 | 14,207,100 | — | — |