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
- 2014-10-09 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 | $16.24 | $16.24 | 184,100 | — | — |
| 2014-12-30 | $16.22 | $16.22 | 123,000 | — | — |
| 2014-12-29 | $16.25 | $16.25 | 112,100 | — | — |
| 2014-12-26 | $16.25 | $16.25 | 279,600 | — | — |
| 2014-12-24 | $16.16 | $16.16 | 89,200 | — | — |
| 2014-12-23 | $16.23 | $16.23 | 195,900 | — | — |
| 2014-12-22 | $16.44 | $16.44 | 450,700 | — | — |
| 2014-12-19 | $16.68 | $16.68 | 2,114,300 | — | — |
| 2014-12-18 | $16.40 | $16.40 | 302,000 | — | — |
| 2014-12-17 | $16.09 | $16.09 | 610,900 | — | — |
| 2014-12-16 | $15.77 | $15.77 | 377,600 | — | — |
| 2014-12-15 | $15.98 | $15.98 | 299,800 | — | — |
| 2014-12-12 | $15.87 | $15.87 | 199,000 | — | — |
| 2014-12-11 | $16.02 | $16.02 | 242,700 | — | — |
| 2014-12-10 | $15.96 | $15.96 | 297,000 | — | — |
| 2014-12-09 | $15.94 | $15.94 | 612,800 | — | — |
| 2014-12-08 | $15.92 | $15.92 | 229,400 | — | — |
| 2014-12-05 | $15.79 | $15.79 | 117,000 | — | — |
| 2014-12-04 | $15.50 | $15.50 | 104,000 | — | — |
| 2014-12-03 | $15.58 | $15.58 | 174,600 | — | — |
| 2014-12-02 | $15.55 | $15.55 | 349,300 | — | — |
| 2014-12-01 | $15.52 | $15.52 | 170,200 | — | — |
| 2014-11-28 | $15.50 | $15.50 | 74,000 | — | — |
| 2014-11-26 | $15.69 | $15.69 | 79,600 | — | — |
| 2014-11-25 | $15.50 | $15.50 | 189,600 | — | — |
| 2014-11-24 | $15.58 | $15.58 | 94,400 | — | — |
| 2014-11-21 | $15.46 | $15.46 | 118,100 | — | — |
| 2014-11-20 | $15.35 | $15.35 | 122,600 | — | — |
| 2014-11-19 | $15.13 | $15.13 | 277,300 | — | — |
| 2014-11-18 | $15.66 | $15.66 | 213,500 | — | — |
| 2014-11-17 | $15.75 | $15.75 | 448,500 | — | — |
| 2014-11-14 | $15.57 | $15.57 | 234,700 | — | — |
| 2014-11-13 | $15.59 | $15.59 | 284,900 | — | — |
| 2014-11-12 | $15.68 | $15.68 | 368,900 | — | — |
| 2014-11-11 | $15.37 | $15.37 | 393,600 | — | — |
| 2014-11-10 | $15.45 | $15.45 | 221,900 | — | — |
| 2014-11-07 | $15.67 | $15.67 | 265,400 | — | — |
| 2014-11-06 | $15.40 | $15.40 | 213,800 | — | — |
| 2014-11-05 | $15.12 | $15.12 | 352,100 | — | — |
| 2014-11-04 | $14.70 | $14.70 | 207,100 | — | — |
| 2014-11-03 | $14.74 | $14.74 | 58,400 | — | — |
| 2014-10-31 | $14.97 | $14.97 | 108,700 | — | — |
| 2014-10-30 | $14.63 | $14.63 | 119,200 | — | — |
| 2014-10-29 | $14.78 | $14.78 | 107,200 | — | — |
| 2014-10-28 | $15.00 | $15.00 | 150,500 | — | — |
| 2014-10-27 | $14.76 | $14.76 | 64,400 | — | — |
| 2014-10-24 | $14.90 | $14.90 | 221,700 | — | — |
| 2014-10-23 | $14.50 | $14.50 | 172,600 | — | — |
| 2014-10-22 | $14.70 | $14.70 | 403,900 | — | — |
| 2014-10-21 | $14.68 | $14.68 | 400,500 | — | — |
| 2014-10-20 | $14.29 | $14.29 | 155,500 | — | — |
| 2014-10-17 | $13.96 | $13.96 | 308,200 | — | — |
| 2014-10-16 | $13.91 | $13.91 | 617,800 | — | — |
| 2014-10-15 | $14.00 | $14.00 | 568,900 | — | — |
| 2014-10-14 | $14.00 | $14.00 | 302,000 | — | — |
| 2014-10-13 | $14.00 | $14.00 | 817,700 | — | — |
| 2014-10-10 | $13.87 | $13.87 | 1,786,000 | — | — |
| 2014-10-09 | $13.95 | $13.95 | 9,086,800 | — | — |