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
- 2014-03-20 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 | $11.64 | $11.64 | 210,700 | — | — |
| 2014-12-30 | $11.61 | $11.61 | 100,200 | — | — |
| 2014-12-29 | $11.36 | $11.36 | 102,600 | — | — |
| 2014-12-26 | $11.49 | $11.49 | 70,300 | — | — |
| 2014-12-24 | $11.23 | $11.23 | 69,300 | — | — |
| 2014-12-23 | $11.54 | $11.54 | 161,800 | — | — |
| 2014-12-22 | $12.24 | $12.24 | 139,800 | — | — |
| 2014-12-19 | $11.90 | $11.90 | 693,800 | — | — |
| 2014-12-18 | $11.99 | $11.99 | 215,000 | — | — |
| 2014-12-17 | $11.87 | $11.87 | 196,700 | — | — |
| 2014-12-16 | $11.03 | $11.03 | 196,100 | — | — |
| 2014-12-15 | $10.59 | $10.59 | 189,000 | — | — |
| 2014-12-12 | $11.33 | $11.33 | 131,500 | — | — |
| 2014-12-11 | $11.08 | $11.08 | 115,500 | — | — |
| 2014-12-10 | $11.45 | $11.45 | 114,400 | — | — |
| 2014-12-09 | $12.14 | $12.14 | 212,300 | — | — |
| 2014-12-08 | $11.54 | $11.54 | 283,200 | — | — |
| 2014-12-05 | $10.45 | $10.45 | 152,200 | — | — |
| 2014-12-04 | $10.29 | $10.29 | 164,100 | — | — |
| 2014-12-03 | $10.70 | $10.70 | 467,700 | — | — |
| 2014-12-02 | $11.43 | $11.43 | 143,300 | — | — |
| 2014-12-01 | $11.55 | $11.55 | 155,700 | — | — |
| 2014-11-28 | $12.08 | $12.08 | 99,600 | — | — |
| 2014-11-26 | $13.12 | $13.12 | 96,900 | — | — |
| 2014-11-25 | $13.12 | $13.12 | 257,700 | — | — |
| 2014-11-24 | $13.73 | $13.73 | 210,700 | — | — |
| 2014-11-21 | $14.31 | $14.31 | 129,100 | — | — |
| 2014-11-20 | $14.81 | $14.81 | 197,700 | — | — |
| 2014-11-19 | $15.24 | $15.24 | 331,400 | — | — |
| 2014-11-18 | $14.08 | $14.08 | 311,100 | — | — |
| 2014-11-17 | $12.95 | $12.95 | 314,600 | — | — |
| 2014-11-14 | $11.98 | $11.98 | 162,500 | — | — |
| 2014-11-13 | $11.30 | $11.30 | 305,500 | — | — |
| 2014-11-12 | $12.21 | $12.21 | 402,000 | — | — |
| 2014-11-11 | $10.36 | $10.36 | 351,600 | — | — |
| 2014-11-10 | $9.00 | $9.00 | 629,600 | — | — |
| 2014-11-07 | $10.70 | $10.70 | 139,100 | — | — |
| 2014-11-06 | $10.37 | $10.37 | 176,100 | — | — |
| 2014-11-05 | $10.72 | $10.72 | 220,500 | — | — |
| 2014-11-04 | $11.00 | $11.00 | 377,500 | — | — |
| 2014-11-03 | $12.20 | $12.20 | 254,800 | — | — |
| 2014-10-31 | $12.96 | $12.96 | 175,000 | — | — |
| 2014-10-30 | $13.11 | $13.11 | 188,700 | — | — |
| 2014-10-29 | $12.99 | $12.99 | 361,700 | — | — |
| 2014-10-28 | $12.75 | $12.75 | 553,700 | — | — |
| 2014-10-27 | $13.97 | $13.97 | 2,242,600 | — | — |
| 2014-10-24 | $19.72 | $19.72 | 55,000 | — | — |
| 2014-10-23 | $19.27 | $19.27 | 93,900 | — | — |
| 2014-10-22 | $19.54 | $19.54 | 96,100 | — | — |
| 2014-10-21 | $20.17 | $20.17 | 187,100 | — | — |
| 2014-10-20 | $20.43 | $20.43 | 186,900 | — | — |
| 2014-10-17 | $20.49 | $20.49 | 178,700 | — | — |
| 2014-10-16 | $20.60 | $20.60 | 127,400 | — | — |
| 2014-10-15 | $20.67 | $20.67 | 156,400 | — | — |
| 2014-10-14 | $19.95 | $19.95 | 271,900 | — | — |
| 2014-10-13 | $20.14 | $20.14 | 142,500 | — | — |
| 2014-10-10 | $20.81 | $20.81 | 113,600 | — | — |
| 2014-10-09 | $20.75 | $20.75 | 72,700 | — | — |
| 2014-10-08 | $21.27 | $21.27 | 86,500 | — | — |
| 2014-10-07 | $20.89 | $20.89 | 64,800 | — | — |
| 2014-10-06 | $21.34 | $21.34 | 107,300 | — | — |
| 2014-10-03 | $20.70 | $20.70 | 56,200 | — | — |
| 2014-10-02 | $20.72 | $20.72 | 103,500 | — | — |
| 2014-10-01 | $20.70 | $20.70 | 185,500 | — | — |
| 2014-09-30 | $22.13 | $22.13 | 134,400 | — | — |
| 2014-09-29 | $22.75 | $22.75 | 52,600 | — | — |
| 2014-09-26 | $22.83 | $22.83 | 102,500 | — | — |
| 2014-09-25 | $21.52 | $21.52 | 127,700 | — | — |
| 2014-09-24 | $20.86 | $20.86 | 71,800 | — | — |
| 2014-09-23 | $20.25 | $20.25 | 122,800 | — | — |
| 2014-09-22 | $20.75 | $20.75 | 172,000 | — | — |
| 2014-09-19 | $21.87 | $21.87 | 95,700 | — | — |
| 2014-09-18 | $22.49 | $22.49 | 59,800 | — | — |
| 2014-09-17 | $22.53 | $22.53 | 119,300 | — | — |
| 2014-09-16 | $21.44 | $21.44 | 182,600 | — | — |
| 2014-09-15 | $20.46 | $20.46 | 101,600 | — | — |
| 2014-09-12 | $21.08 | $21.08 | 105,400 | — | — |
| 2014-09-11 | $21.76 | $21.76 | 127,700 | — | — |
| 2014-09-10 | $21.80 | $21.80 | 125,100 | — | — |
| 2014-09-09 | $22.11 | $22.11 | 145,300 | — | — |
| 2014-09-08 | $22.30 | $22.30 | 135,300 | — | — |
| 2014-09-05 | $22.50 | $22.50 | 80,500 | — | — |
| 2014-09-04 | $22.59 | $22.59 | 109,800 | — | — |
| 2014-09-03 | $23.42 | $23.42 | 107,300 | — | — |
| 2014-09-02 | $22.62 | $22.62 | 120,100 | — | — |
| 2014-08-29 | $22.51 | $22.51 | 95,700 | — | — |
| 2014-08-28 | $21.85 | $21.85 | 76,500 | — | — |
| 2014-08-27 | $22.65 | $22.65 | 49,100 | — | — |
| 2014-08-26 | $23.31 | $23.31 | 66,600 | — | — |
| 2014-08-25 | $22.92 | $22.92 | 107,800 | — | — |
| 2014-08-22 | $22.36 | $22.36 | 136,200 | — | — |
| 2014-08-21 | $22.31 | $22.31 | 148,800 | — | — |
| 2014-08-20 | $23.42 | $23.42 | 77,500 | — | — |
| 2014-08-19 | $24.27 | $24.27 | 90,500 | — | — |
| 2014-08-18 | $25.97 | $25.97 | 149,800 | — | — |
| 2014-08-15 | $25.80 | $25.80 | 163,200 | — | — |
| 2014-08-14 | $24.01 | $24.01 | 127,600 | — | — |
| 2014-08-13 | $22.57 | $22.57 | 119,900 | — | — |
| 2014-08-12 | $22.16 | $22.16 | 105,800 | — | — |
| 2014-08-11 | $22.60 | $22.60 | 95,400 | — | — |
| 2014-08-08 | $21.69 | $21.69 | 73,100 | — | — |
| 2014-08-07 | $21.03 | $21.03 | 61,200 | — | — |
| 2014-08-06 | $21.57 | $21.57 | 44,100 | — | — |
| 2014-08-05 | $20.88 | $20.88 | 59,200 | — | — |
| 2014-08-04 | $20.84 | $20.84 | 110,700 | — | — |
| 2014-08-01 | $21.44 | $21.44 | 79,100 | — | — |
| 2014-07-31 | $22.14 | $22.14 | 103,800 | — | — |
| 2014-07-30 | $22.84 | $22.84 | 100,700 | — | — |
| 2014-07-29 | $23.24 | $23.24 | 155,300 | — | — |
| 2014-07-28 | $22.33 | $22.33 | 169,300 | — | — |
| 2014-07-25 | $23.36 | $23.36 | 149,200 | — | — |
| 2014-07-24 | $23.64 | $23.64 | 90,100 | — | — |
| 2014-07-23 | $23.19 | $23.19 | 82,200 | — | — |
| 2014-07-22 | $23.27 | $23.27 | 80,700 | — | — |
| 2014-07-21 | $23.11 | $23.11 | 66,000 | — | — |
| 2014-07-18 | $23.57 | $23.57 | 183,900 | — | — |
| 2014-07-17 | $23.49 | $23.49 | 156,500 | — | — |
| 2014-07-16 | $23.95 | $23.95 | 116,700 | — | — |
| 2014-07-15 | $24.33 | $24.33 | 207,700 | — | — |
| 2014-07-14 | $25.26 | $25.26 | 204,800 | — | — |
| 2014-07-11 | $24.77 | $24.77 | 89,100 | — | — |
| 2014-07-10 | $24.27 | $24.27 | 173,900 | — | — |
| 2014-07-09 | $23.60 | $23.60 | 131,700 | — | — |
| 2014-07-08 | $24.24 | $24.24 | 182,100 | — | — |
| 2014-07-07 | $25.48 | $25.48 | 173,800 | — | — |
| 2014-07-03 | $28.05 | $28.05 | 39,900 | — | — |
| 2014-07-02 | $27.77 | $27.77 | 64,700 | — | — |
| 2014-07-01 | $28.02 | $28.02 | 119,900 | — | — |
| 2014-06-30 | $27.79 | $27.79 | 195,600 | — | — |
| 2014-06-27 | $28.59 | $28.59 | 1,240,900 | — | — |
| 2014-06-26 | $29.06 | $29.06 | 138,500 | — | — |
| 2014-06-25 | $28.62 | $28.62 | 158,000 | — | — |
| 2014-06-24 | $27.19 | $27.19 | 121,400 | — | — |
| 2014-06-23 | $28.68 | $28.68 | 225,500 | — | — |
| 2014-06-20 | $29.17 | $29.17 | 449,800 | — | — |
| 2014-06-19 | $27.28 | $27.28 | 119,500 | — | — |
| 2014-06-18 | $27.80 | $27.80 | 97,200 | — | — |
| 2014-06-17 | $26.92 | $26.92 | 90,200 | — | — |
| 2014-06-16 | $26.98 | $26.98 | 94,300 | — | — |
| 2014-06-13 | $27.66 | $27.66 | 79,100 | — | — |
| 2014-06-12 | $27.50 | $27.50 | 122,600 | — | — |
| 2014-06-11 | $27.57 | $27.57 | 94,800 | — | — |
| 2014-06-10 | $28.06 | $28.06 | 141,000 | — | — |
| 2014-06-09 | $28.31 | $28.31 | 350,600 | — | — |
| 2014-06-06 | $26.85 | $26.85 | 141,400 | — | — |
| 2014-06-05 | $26.73 | $26.73 | 91,600 | — | — |
| 2014-06-04 | $26.37 | $26.37 | 115,900 | — | — |
| 2014-06-03 | $26.31 | $26.31 | 124,900 | — | — |
| 2014-06-02 | $24.65 | $24.65 | 58,700 | — | — |
| 2014-05-30 | $24.30 | $24.30 | 120,000 | — | — |
| 2014-05-29 | $23.61 | $23.61 | 60,200 | — | — |
| 2014-05-28 | $23.02 | $23.02 | 94,600 | — | — |
| 2014-05-27 | $22.88 | $22.88 | 54,500 | — | — |
| 2014-05-23 | $22.76 | $22.76 | 130,800 | — | — |
| 2014-05-22 | $22.93 | $22.93 | 98,700 | — | — |
| 2014-05-21 | $22.23 | $22.23 | 119,000 | — | — |
| 2014-05-20 | $21.34 | $21.34 | 60,000 | — | — |
| 2014-05-19 | $21.14 | $21.14 | 85,000 | — | — |
| 2014-05-16 | $21.53 | $21.53 | 45,200 | — | — |
| 2014-05-15 | $21.52 | $21.52 | 95,000 | — | — |
| 2014-05-14 | $22.80 | $22.80 | 121,600 | — | — |
| 2014-05-13 | $23.03 | $23.03 | 95,100 | — | — |
| 2014-05-12 | $22.39 | $22.39 | 179,600 | — | — |
| 2014-05-09 | $22.21 | $22.21 | 79,700 | — | — |
| 2014-05-08 | $22.88 | $22.88 | 54,200 | — | — |
| 2014-05-07 | $23.04 | $23.04 | 60,000 | — | — |
| 2014-05-06 | $22.99 | $22.99 | 94,400 | — | — |
| 2014-05-05 | $23.73 | $23.73 | 108,300 | — | — |
| 2014-05-02 | $24.01 | $24.01 | 72,200 | — | — |
| 2014-05-01 | $24.86 | $24.86 | 84,800 | — | — |
| 2014-04-30 | $24.37 | $24.37 | 117,700 | — | — |
| 2014-04-29 | $24.16 | $24.16 | 118,000 | — | — |
| 2014-04-28 | $23.00 | $23.00 | 168,600 | — | — |
| 2014-04-25 | $23.00 | $23.00 | 282,600 | — | — |
| 2014-04-24 | $22.79 | $22.79 | 316,800 | — | — |
| 2014-04-23 | $24.77 | $24.77 | 248,800 | — | — |
| 2014-04-22 | $25.49 | $25.49 | 616,000 | — | — |
| 2014-04-21 | $27.04 | $27.04 | 362,000 | — | — |
| 2014-04-17 | $26.09 | $26.09 | 676,700 | — | — |
| 2014-04-16 | $24.70 | $24.70 | 1,394,900 | — | — |
| 2014-04-15 | $22.26 | $22.26 | 807,100 | — | — |
| 2014-04-14 | $21.14 | $21.14 | 3,065,700 | — | — |
| 2014-04-11 | $16.86 | $16.86 | 284,400 | — | — |
| 2014-04-10 | $18.48 | $18.48 | 71,400 | — | — |
| 2014-04-09 | $18.89 | $18.89 | 158,800 | — | — |
| 2014-04-08 | $18.31 | $18.31 | 53,700 | — | — |
| 2014-04-07 | $18.00 | $18.00 | 70,100 | — | — |
| 2014-04-04 | $18.51 | $18.51 | 49,600 | — | — |
| 2014-04-03 | $19.15 | $19.15 | 77,400 | — | — |
| 2014-04-02 | $21.88 | $21.88 | 76,100 | — | — |
| 2014-04-01 | $20.56 | $20.56 | 113,900 | — | — |
| 2014-03-31 | $19.56 | $19.56 | 108,900 | — | — |
| 2014-03-28 | $20.00 | $20.00 | 97,200 | — | — |
| 2014-03-27 | $19.37 | $19.37 | 115,600 | — | — |
| 2014-03-26 | $18.96 | $18.96 | 128,900 | — | — |
| 2014-03-25 | $20.00 | $20.00 | 219,900 | — | — |
| 2014-03-24 | $20.20 | $20.20 | 448,100 | — | — |
| 2014-03-21 | $23.70 | $23.70 | 440,400 | — | — |
| 2014-03-20 | $26.70 | $26.70 | 4,677,300 | — | — |