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
- 2014-06-19 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 | $18.89 | $18.89 | 176,000 | — | — |
| 2014-12-30 | $19.03 | $19.03 | 101,000 | — | — |
| 2014-12-29 | $20.23 | $20.23 | 115,200 | — | — |
| 2014-12-26 | $21.44 | $21.44 | 32,100 | — | — |
| 2014-12-24 | $20.97 | $20.97 | 91,800 | — | — |
| 2014-12-23 | $22.71 | $22.71 | 142,200 | — | — |
| 2014-12-22 | $23.90 | $23.90 | 64,100 | — | — |
| 2014-12-19 | $23.86 | $23.86 | 95,200 | — | — |
| 2014-12-18 | $24.05 | $24.05 | 57,400 | — | — |
| 2014-12-17 | $23.43 | $23.43 | 56,900 | — | — |
| 2014-12-16 | $23.32 | $23.32 | 152,800 | — | — |
| 2014-12-15 | $23.06 | $23.06 | 332,600 | — | — |
| 2014-12-12 | $30.35 | $30.35 | 29,400 | — | — |
| 2014-12-11 | $28.46 | $28.46 | 24,400 | — | — |
| 2014-12-10 | $28.75 | $28.75 | 24,900 | — | — |
| 2014-12-09 | $30.17 | $30.17 | 37,000 | — | — |
| 2014-12-08 | $30.87 | $30.87 | 33,800 | — | — |
| 2014-12-05 | $32.83 | $32.83 | 41,900 | — | — |
| 2014-12-04 | $32.74 | $32.74 | 70,000 | — | — |
| 2014-12-03 | $32.89 | $32.89 | 50,000 | — | — |
| 2014-12-02 | $29.20 | $29.20 | 43,300 | — | — |
| 2014-12-01 | $27.81 | $27.81 | 32,500 | — | — |
| 2014-11-28 | $26.77 | $26.77 | 19,200 | — | — |
| 2014-11-26 | $26.27 | $26.27 | 15,100 | — | — |
| 2014-11-25 | $23.92 | $23.92 | 10,400 | — | — |
| 2014-11-24 | $23.84 | $23.84 | 25,500 | — | — |
| 2014-11-21 | $22.81 | $22.81 | 15,100 | — | — |
| 2014-11-20 | $22.17 | $22.17 | 16,800 | — | — |
| 2014-11-19 | $20.97 | $20.97 | 15,000 | — | — |
| 2014-11-18 | $21.33 | $21.33 | 14,600 | — | — |
| 2014-11-17 | $20.26 | $20.26 | 19,700 | — | — |
| 2014-11-14 | $21.64 | $21.64 | 10,100 | — | — |
| 2014-11-13 | $21.65 | $21.65 | 19,600 | — | — |
| 2014-11-12 | $21.60 | $21.60 | 21,500 | — | — |
| 2014-11-11 | $21.91 | $21.91 | 25,500 | — | — |
| 2014-11-10 | $22.69 | $22.69 | 45,800 | — | — |
| 2014-11-07 | $23.49 | $23.49 | 31,300 | — | — |
| 2014-11-06 | $24.01 | $24.01 | 32,000 | — | — |
| 2014-11-05 | $23.14 | $23.14 | 15,500 | — | — |
| 2014-11-04 | $22.42 | $22.42 | 27,300 | — | — |
| 2014-11-03 | $22.58 | $22.58 | 21,000 | — | — |
| 2014-10-31 | $21.93 | $21.93 | 91,900 | — | — |
| 2014-10-30 | $19.91 | $19.91 | 69,700 | — | — |
| 2014-10-29 | $20.39 | $20.39 | 8,500 | — | — |
| 2014-10-28 | $20.30 | $20.30 | 30,700 | — | — |
| 2014-10-27 | $20.09 | $20.09 | 27,100 | — | — |
| 2014-10-24 | $21.35 | $21.35 | 35,800 | — | — |
| 2014-10-23 | $22.98 | $22.98 | 43,900 | — | — |
| 2014-10-22 | $23.50 | $23.50 | 82,000 | — | — |
| 2014-10-21 | $21.16 | $21.16 | 44,700 | — | — |
| 2014-10-20 | $19.98 | $19.98 | 79,300 | — | — |
| 2014-10-17 | $20.79 | $20.79 | 46,700 | — | — |
| 2014-10-16 | $20.77 | $20.77 | 40,600 | — | — |
| 2014-10-15 | $19.08 | $19.08 | 112,600 | — | — |
| 2014-10-14 | $20.00 | $20.00 | 70,300 | — | — |
| 2014-10-13 | $20.24 | $20.24 | 52,800 | — | — |
| 2014-10-10 | $19.61 | $19.61 | 58,600 | — | — |
| 2014-10-09 | $19.01 | $19.01 | 158,800 | — | — |
| 2014-10-08 | $21.00 | $21.00 | 70,300 | — | — |
| 2014-10-07 | $22.45 | $22.45 | 127,000 | — | — |
| 2014-10-06 | $24.13 | $24.13 | 190,400 | — | — |
| 2014-10-03 | $22.48 | $22.48 | 204,800 | — | — |
| 2014-10-02 | $19.38 | $19.38 | 153,200 | — | — |
| 2014-10-01 | $19.00 | $19.00 | 908,500 | — | — |
| 2014-09-30 | $14.21 | $14.21 | 516,200 | — | — |
| 2014-09-29 | $14.39 | $14.39 | 32,200 | — | — |
| 2014-09-26 | $14.14 | $14.14 | 35,000 | — | — |
| 2014-09-25 | $13.95 | $13.95 | 22,200 | — | — |
| 2014-09-24 | $14.08 | $14.08 | 28,700 | — | — |
| 2014-09-23 | $14.01 | $14.01 | 30,600 | — | — |
| 2014-09-22 | $12.89 | $12.89 | 28,600 | — | — |
| 2014-09-19 | $12.71 | $12.71 | 81,600 | — | — |
| 2014-09-18 | $13.24 | $13.24 | 12,800 | — | — |
| 2014-09-17 | $13.04 | $13.04 | 28,900 | — | — |
| 2014-09-16 | $13.69 | $13.69 | 55,300 | — | — |
| 2014-09-15 | $13.91 | $13.91 | 30,900 | — | — |
| 2014-09-12 | $12.70 | $12.70 | 36,100 | — | — |
| 2014-09-11 | $12.98 | $12.98 | 47,900 | — | — |
| 2014-09-10 | $13.76 | $13.76 | 23,200 | — | — |
| 2014-09-09 | $13.75 | $13.75 | 38,700 | — | — |
| 2014-09-08 | $14.32 | $14.32 | 28,600 | — | — |
| 2014-09-05 | $13.98 | $13.98 | 18,700 | — | — |
| 2014-09-04 | $14.18 | $14.18 | 14,600 | — | — |
| 2014-09-03 | $14.37 | $14.37 | 15,300 | — | — |
| 2014-09-02 | $14.62 | $14.62 | 13,800 | — | — |
| 2014-08-29 | $14.96 | $14.96 | 5,800 | — | — |
| 2014-08-28 | $14.93 | $14.93 | 19,500 | — | — |
| 2014-08-27 | $13.90 | $13.90 | 18,400 | — | — |
| 2014-08-26 | $13.44 | $13.44 | 12,200 | — | — |
| 2014-08-25 | $13.24 | $13.24 | 29,700 | — | — |
| 2014-08-22 | $12.60 | $12.60 | 15,500 | — | — |
| 2014-08-21 | $12.46 | $12.46 | 30,700 | — | — |
| 2014-08-20 | $12.89 | $12.89 | 24,600 | — | — |
| 2014-08-19 | $12.46 | $12.46 | 10,300 | — | — |
| 2014-08-18 | $12.24 | $12.24 | 17,300 | — | — |
| 2014-08-15 | $11.65 | $11.65 | 56,600 | — | — |
| 2014-08-14 | $11.99 | $11.99 | 38,700 | — | — |
| 2014-08-13 | $12.09 | $12.09 | 4,900 | — | — |
| 2014-08-12 | $11.97 | $11.97 | 7,700 | — | — |
| 2014-08-11 | $11.86 | $11.86 | 19,600 | — | — |
| 2014-08-08 | $11.70 | $11.70 | 12,800 | — | — |
| 2014-08-07 | $12.03 | $12.03 | 17,200 | — | — |
| 2014-08-06 | $12.36 | $12.36 | 16,900 | — | — |
| 2014-08-05 | $13.02 | $13.02 | 24,000 | — | — |
| 2014-08-04 | $13.39 | $13.39 | 28,600 | — | — |
| 2014-08-01 | $13.23 | $13.23 | 25,500 | — | — |
| 2014-07-31 | $14.46 | $14.46 | 31,500 | — | — |
| 2014-07-30 | $15.20 | $15.20 | 8,100 | — | — |
| 2014-07-29 | $15.65 | $15.65 | 5,800 | — | — |
| 2014-07-28 | $15.37 | $15.37 | 9,500 | — | — |
| 2014-07-25 | $15.69 | $15.69 | 55,400 | — | — |
| 2014-07-24 | $15.79 | $15.79 | 64,200 | — | — |
| 2014-07-23 | $15.91 | $15.91 | 33,700 | — | — |
| 2014-07-22 | $16.25 | $16.25 | 6,700 | — | — |
| 2014-07-21 | $15.20 | $15.20 | 22,500 | — | — |
| 2014-07-18 | $16.20 | $16.20 | 14,800 | — | — |
| 2014-07-17 | $16.24 | $16.24 | 31,200 | — | — |
| 2014-07-16 | $16.39 | $16.39 | 26,300 | — | — |
| 2014-07-15 | $16.50 | $16.50 | 31,500 | — | — |
| 2014-07-14 | $16.51 | $16.51 | 109,200 | — | — |
| 2014-07-11 | $17.75 | $17.75 | 24,400 | — | — |
| 2014-07-10 | $16.50 | $16.50 | 64,600 | — | — |
| 2014-07-09 | $17.92 | $17.92 | 29,800 | — | — |
| 2014-07-08 | $17.70 | $17.70 | 29,000 | — | — |
| 2014-07-07 | $19.00 | $19.00 | 67,700 | — | — |
| 2014-07-03 | $20.44 | $20.44 | 19,500 | — | — |
| 2014-07-02 | $19.44 | $19.44 | 48,300 | — | — |
| 2014-07-01 | $17.74 | $17.74 | 45,500 | — | — |
| 2014-06-30 | $15.97 | $15.97 | 20,200 | — | — |
| 2014-06-27 | $15.96 | $15.96 | 12,000 | — | — |
| 2014-06-26 | $15.54 | $15.54 | 36,200 | — | — |
| 2014-06-25 | $15.45 | $15.45 | 30,900 | — | — |
| 2014-06-24 | $15.81 | $15.81 | 50,200 | — | — |
| 2014-06-23 | $15.15 | $15.15 | 99,600 | — | — |
| 2014-06-20 | $14.31 | $14.31 | 74,500 | — | — |
| 2014-06-19 | $14.11 | $14.11 | 1,583,100 | — | — |