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
- 2014-09-16 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 | $27.40 | $27.40 | 101,200 | — | — |
| 2014-12-30 | $26.99 | $26.99 | 104,100 | — | — |
| 2014-12-29 | $28.10 | $28.10 | 100,000 | — | — |
| 2014-12-26 | $28.71 | $28.71 | 65,900 | — | — |
| 2014-12-24 | $29.96 | $29.96 | 40,400 | — | — |
| 2014-12-23 | $29.64 | $29.64 | 45,300 | — | — |
| 2014-12-22 | $29.34 | $29.34 | 63,200 | — | — |
| 2014-12-19 | $29.42 | $29.42 | 111,000 | — | — |
| 2014-12-18 | $29.75 | $29.75 | 94,600 | — | — |
| 2014-12-17 | $29.78 | $29.78 | 130,700 | — | — |
| 2014-12-16 | $31.24 | $31.24 | 76,100 | — | — |
| 2014-12-15 | $31.27 | $31.27 | 146,000 | — | — |
| 2014-12-12 | $30.83 | $30.83 | 56,600 | — | — |
| 2014-12-11 | $30.58 | $30.58 | 63,400 | — | — |
| 2014-12-10 | $29.58 | $29.58 | 63,300 | — | — |
| 2014-12-09 | $29.39 | $29.39 | 87,100 | — | — |
| 2014-12-08 | $29.71 | $29.71 | 98,100 | — | — |
| 2014-12-05 | $30.65 | $30.65 | 91,300 | — | — |
| 2014-12-04 | $29.53 | $29.53 | 89,600 | — | — |
| 2014-12-03 | $29.65 | $29.65 | 105,600 | — | — |
| 2014-12-02 | $28.44 | $28.44 | 105,400 | — | — |
| 2014-12-01 | $28.31 | $28.31 | 96,200 | — | — |
| 2014-11-28 | $28.26 | $28.26 | 99,400 | — | — |
| 2014-11-26 | $27.83 | $27.83 | 215,500 | — | — |
| 2014-11-25 | $27.44 | $27.44 | 218,700 | — | — |
| 2014-11-24 | $27.22 | $27.22 | 177,400 | — | — |
| 2014-11-21 | $26.87 | $26.87 | 113,200 | — | — |
| 2014-11-20 | $26.82 | $26.82 | 186,100 | — | — |
| 2014-11-19 | $26.00 | $26.00 | 74,700 | — | — |
| 2014-11-18 | $26.87 | $26.87 | 217,000 | — | — |
| 2014-11-17 | $25.67 | $25.67 | 220,800 | — | — |
| 2014-11-14 | $25.50 | $25.50 | 170,100 | — | — |
| 2014-11-13 | $25.47 | $25.47 | 88,800 | — | — |
| 2014-11-12 | $24.66 | $24.66 | 108,800 | — | — |
| 2014-11-11 | $25.95 | $25.95 | 251,200 | — | — |
| 2014-11-10 | $24.59 | $24.59 | 114,200 | — | — |
| 2014-11-07 | $24.68 | $24.68 | 55,000 | — | — |
| 2014-11-06 | $24.54 | $24.54 | 68,200 | — | — |
| 2014-11-05 | $23.50 | $23.50 | 249,800 | — | — |
| 2014-11-04 | $22.76 | $22.76 | 87,600 | — | — |
| 2014-11-03 | $23.39 | $23.39 | 159,900 | — | — |
| 2014-10-31 | $24.44 | $24.44 | 173,200 | — | — |
| 2014-10-30 | $22.94 | $22.94 | 124,700 | — | — |
| 2014-10-29 | $22.63 | $22.63 | 49,600 | — | — |
| 2014-10-28 | $22.50 | $22.50 | 82,500 | — | — |
| 2014-10-27 | $21.86 | $21.86 | 101,700 | — | — |
| 2014-10-24 | $21.83 | $21.83 | 105,900 | — | — |
| 2014-10-23 | $21.66 | $21.66 | 171,000 | — | — |
| 2014-10-22 | $20.66 | $20.66 | 214,700 | — | — |
| 2014-10-21 | $19.85 | $19.85 | 231,000 | — | — |
| 2014-10-20 | $20.06 | $20.06 | 773,400 | — | — |
| 2014-10-17 | $21.76 | $21.76 | 491,500 | — | — |
| 2014-10-16 | $20.51 | $20.51 | 404,100 | — | — |
| 2014-10-15 | $20.66 | $20.66 | 250,900 | — | — |
| 2014-10-14 | $20.46 | $20.46 | 271,300 | — | — |
| 2014-10-13 | $20.25 | $20.25 | 316,200 | — | — |
| 2014-10-10 | $20.62 | $20.62 | 344,900 | — | — |
| 2014-10-09 | $21.35 | $21.35 | 609,200 | — | — |
| 2014-10-08 | $19.77 | $19.77 | 462,800 | — | — |
| 2014-10-07 | $19.72 | $19.72 | 923,100 | — | — |
| 2014-10-06 | $20.50 | $20.50 | 410,300 | — | — |
| 2014-10-03 | $21.75 | $21.75 | 1,999,400 | — | — |
| 2014-10-02 | $21.71 | $21.71 | 1,175,200 | — | — |
| 2014-10-01 | $19.44 | $19.44 | 610,400 | — | — |
| 2014-09-30 | $19.53 | $19.53 | 645,400 | — | — |
| 2014-09-29 | $19.65 | $19.65 | 762,300 | — | — |
| 2014-09-26 | $21.75 | $21.75 | 913,400 | — | — |
| 2014-09-25 | $22.60 | $22.60 | 135,400 | — | — |
| 2014-09-24 | $24.00 | $24.00 | 144,800 | — | — |
| 2014-09-23 | $23.90 | $23.90 | 109,400 | — | — |
| 2014-09-22 | $23.44 | $23.44 | 101,200 | — | — |
| 2014-09-19 | $23.00 | $23.00 | 27,100 | — | — |
| 2014-09-18 | $23.10 | $23.10 | 48,400 | — | — |
| 2014-09-17 | $22.00 | $22.00 | 26,500 | — | — |
| 2014-09-16 | $21.54 | $21.54 | 22,200 | — | — |