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
- 2014-05-02 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 | $17.14 | $17.57 | 70,100 | — | — |
| 2014-12-30 | $16.66 | $17.08 | 44,500 | — | — |
| 2014-12-29 | $16.55 | $16.97 | 39,100 | — | — |
| 2014-12-26 | $16.55 | $16.97 | 21,800 | — | — |
| 2014-12-24 | $16.55 | $16.97 | 14,900 | — | — |
| 2014-12-23 | $17.15 | $17.59 | 35,100 | — | — |
| 2014-12-22 | $17.44 | $17.88 | 58,200 | — | — |
| 2014-12-19 | $17.22 | $17.66 | 695,700 | — | — |
| 2014-12-18 | $17.31 | $17.75 | 72,700 | — | — |
| 2014-12-17 | $16.86 | $17.29 | 31,400 | — | — |
| 2014-12-16 | $16.69 | $17.11 | 35,900 | — | — |
| 2014-12-15 | $16.65 | $17.07 | 101,800 | — | — |
| 2014-12-12 | $16.50 | $16.92 | 57,000 | — | — |
| 2014-12-11 | $16.79 | $17.22 | 80,300 | — | — |
| 2014-12-10 | $16.84 | $17.27 | 22,200 | — | — |
| 2014-12-09 | $16.83 | $17.26 | 8,700 | — | — |
| 2014-12-08 | $16.78 | $17.21 | 26,100 | — | — |
| 2014-12-05 | $16.84 | $17.27 | 46,300 | — | — |
| 2014-12-04 | $16.59 | $17.01 | 494,900 | — | — |
| 2014-12-03 | $16.17 | $16.58 | 67,700 | — | — |
| 2014-12-02 | $16.24 | $16.65 | 32,100 | — | — |
| 2014-12-01 | $16.26 | $16.67 | 33,100 | — | — |
| 2014-11-28 | $16.20 | $16.61 | 11,300 | — | — |
| 2014-11-26 | $16.22 | $16.63 | 34,500 | — | — |
| 2014-11-25 | $16.42 | $16.84 | 14,400 | — | — |
| 2014-11-24 | $16.16 | $16.57 | 43,100 | — | — |
| 2014-11-21 | $16.16 | $16.57 | 21,800 | — | — |
| 2014-11-20 | $16.23 | $16.64 | 26,200 | — | — |
| 2014-11-19 | $16.15 | $16.31 | 20,900 | — | — |
| 2014-11-18 | $16.10 | $16.26 | 75,300 | — | — |
| 2014-11-17 | $16.46 | $16.63 | 33,800 | — | — |
| 2014-11-14 | $16.61 | $16.78 | 45,300 | — | — |
| 2014-11-13 | $16.57 | $16.74 | 83,200 | — | — |
| 2014-11-12 | $16.08 | $16.24 | 24,400 | — | — |
| 2014-11-11 | $15.60 | $15.76 | 58,300 | — | — |
| 2014-11-10 | $15.60 | $15.76 | 50,300 | — | — |
| 2014-11-07 | $15.59 | $15.75 | 45,800 | — | — |
| 2014-11-06 | $15.46 | $15.62 | 58,400 | — | — |
| 2014-11-05 | $15.62 | $15.78 | 93,600 | — | — |
| 2014-11-04 | $15.79 | $15.95 | 54,700 | — | — |
| 2014-11-03 | $16.10 | $16.26 | 71,800 | — | — |
| 2014-10-31 | $15.88 | $16.04 | 94,300 | — | — |
| 2014-10-30 | $16.10 | $16.26 | 60,900 | — | — |
| 2014-10-29 | $16.12 | $16.28 | 136,000 | — | — |
| 2014-10-28 | $16.35 | $16.52 | 98,700 | — | — |
| 2014-10-27 | $16.43 | $16.60 | 82,800 | — | — |
| 2014-10-24 | $16.26 | $16.42 | 45,100 | — | — |
| 2014-10-23 | $16.28 | $16.45 | 31,500 | — | — |
| 2014-10-22 | $16.56 | $16.73 | 23,600 | — | — |
| 2014-10-21 | $16.78 | $16.95 | 49,300 | — | — |
| 2014-10-20 | $16.72 | $16.89 | 23,000 | — | — |
| 2014-10-17 | $16.78 | $16.95 | 140,100 | — | — |
| 2014-10-16 | $16.67 | $16.84 | 287,100 | — | — |
| 2014-10-15 | $16.58 | $16.75 | 18,400 | — | — |
| 2014-10-14 | $16.33 | $16.50 | 39,800 | — | — |
| 2014-10-13 | $16.41 | $16.58 | 59,800 | — | — |
| 2014-10-10 | $16.60 | $16.77 | 106,800 | — | — |
| 2014-10-09 | $17.09 | $17.26 | 51,500 | — | — |
| 2014-10-08 | $17.41 | $17.59 | 20,600 | — | — |
| 2014-10-07 | $17.49 | $17.67 | 133,700 | — | — |
| 2014-10-06 | $17.66 | $17.84 | 25,000 | — | — |
| 2014-10-03 | $17.57 | $17.75 | 28,300 | — | — |
| 2014-10-02 | $17.23 | $17.40 | 38,300 | — | — |
| 2014-10-01 | $17.32 | $17.50 | 45,600 | — | — |
| 2014-09-30 | $17.50 | $17.68 | 22,100 | — | — |
| 2014-09-29 | $17.71 | $17.89 | 35,200 | — | — |
| 2014-09-26 | $17.68 | $17.86 | 20,300 | — | — |
| 2014-09-25 | $17.76 | $17.94 | 37,200 | — | — |
| 2014-09-24 | $17.80 | $17.98 | 59,800 | — | — |
| 2014-09-23 | $17.66 | $17.84 | 36,800 | — | — |
| 2014-09-22 | $17.70 | $17.88 | 39,800 | — | — |
| 2014-09-19 | $17.94 | $18.12 | 25,100 | — | — |
| 2014-09-18 | $17.70 | $17.88 | 44,000 | — | — |
| 2014-09-17 | $17.70 | $17.88 | 82,700 | — | — |
| 2014-09-16 | $17.65 | $17.82 | 41,400 | — | — |
| 2014-09-15 | $17.78 | $17.96 | 39,000 | — | — |
| 2014-09-12 | $17.76 | $17.94 | 53,500 | — | — |
| 2014-09-11 | $17.90 | $18.08 | 25,200 | — | — |
| 2014-09-10 | $17.94 | $18.12 | 28,600 | — | — |
| 2014-09-09 | $17.75 | $17.93 | 34,000 | — | — |
| 2014-09-08 | $18.02 | $18.20 | 58,700 | — | — |
| 2014-09-05 | $18.09 | $18.27 | 38,400 | — | — |
| 2014-09-04 | $17.60 | $17.78 | 36,800 | — | — |
| 2014-09-03 | $18.08 | $18.26 | 34,700 | — | — |
| 2014-09-02 | $18.11 | $18.29 | 75,800 | — | — |
| 2014-08-29 | $17.88 | $18.06 | 34,700 | — | — |
| 2014-08-28 | $17.85 | $18.03 | 216,000 | — | — |
| 2014-08-27 | $17.97 | $18.15 | 24,500 | — | — |
| 2014-08-26 | $17.99 | $18.17 | 40,700 | — | — |
| 2014-08-25 | $18.05 | $18.23 | 85,300 | — | — |
| 2014-08-22 | $17.77 | $17.95 | 16,700 | — | — |
| 2014-08-21 | $17.76 | $17.94 | 27,900 | — | — |
| 2014-08-20 | $17.94 | $17.94 | 132,800 | — | — |
| 2014-08-19 | $17.80 | $17.80 | 34,000 | — | — |
| 2014-08-18 | $17.79 | $17.79 | 49,800 | — | — |
| 2014-08-15 | $18.06 | $18.06 | 169,600 | — | — |
| 2014-08-14 | $17.95 | $17.95 | 51,800 | — | — |
| 2014-08-13 | $18.19 | $18.19 | 80,100 | — | — |
| 2014-08-12 | $17.99 | $17.99 | 72,700 | — | — |
| 2014-08-11 | $17.95 | $17.95 | 84,300 | — | — |
| 2014-08-08 | $17.58 | $17.58 | 58,000 | — | — |
| 2014-08-07 | $17.79 | $17.79 | 75,300 | — | — |
| 2014-08-06 | $17.82 | $17.82 | 80,900 | — | — |
| 2014-08-05 | $18.69 | $18.69 | 54,200 | — | — |
| 2014-08-04 | $18.71 | $18.71 | 69,700 | — | — |
| 2014-08-01 | $19.20 | $19.20 | 96,100 | — | — |
| 2014-07-31 | $19.43 | $19.43 | 60,100 | — | — |
| 2014-07-30 | $19.56 | $19.56 | 419,100 | — | — |
| 2014-07-29 | $19.85 | $19.85 | 49,100 | — | — |
| 2014-07-28 | $19.43 | $19.43 | 82,200 | — | — |
| 2014-07-25 | $19.85 | $19.85 | 54,900 | — | — |
| 2014-07-24 | $19.85 | $19.85 | 415,000 | — | — |
| 2014-07-23 | $19.68 | $19.68 | 34,800 | — | — |
| 2014-07-22 | $19.62 | $19.62 | 82,000 | — | — |
| 2014-07-21 | $19.50 | $19.50 | 27,700 | — | — |
| 2014-07-18 | $19.19 | $19.19 | 53,300 | — | — |
| 2014-07-17 | $19.02 | $19.02 | 31,700 | — | — |
| 2014-07-16 | $19.08 | $19.08 | 34,100 | — | — |
| 2014-07-15 | $19.15 | $19.15 | 97,300 | — | — |
| 2014-07-14 | $19.15 | $19.15 | 19,600 | — | — |
| 2014-07-11 | $19.01 | $19.01 | 51,000 | — | — |
| 2014-07-10 | $19.19 | $19.19 | 33,100 | — | — |
| 2014-07-09 | $19.20 | $19.20 | 109,600 | — | — |
| 2014-07-08 | $19.25 | $19.25 | 95,500 | — | — |
| 2014-07-07 | $18.97 | $18.97 | 47,200 | — | — |
| 2014-07-03 | $18.95 | $18.95 | 18,500 | — | — |
| 2014-07-02 | $18.79 | $18.79 | 26,000 | — | — |
| 2014-07-01 | $18.85 | $18.85 | 59,100 | — | — |
| 2014-06-30 | $19.18 | $19.18 | 81,200 | — | — |
| 2014-06-27 | $18.86 | $18.86 | 29,800 | — | — |
| 2014-06-26 | $18.62 | $18.62 | 31,100 | — | — |
| 2014-06-25 | $18.67 | $18.67 | 51,700 | — | — |
| 2014-06-24 | $18.71 | $18.71 | 64,900 | — | — |
| 2014-06-23 | $18.79 | $18.79 | 85,200 | — | — |
| 2014-06-20 | $18.65 | $18.65 | 227,700 | — | — |
| 2014-06-19 | $18.65 | $18.64 | 241,500 | — | — |
| 2014-06-18 | $18.60 | $18.60 | 273,100 | — | — |
| 2014-06-17 | $18.45 | $18.45 | 263,500 | — | — |
| 2014-06-16 | $18.60 | $18.60 | 114,200 | — | — |
| 2014-06-13 | $18.36 | $18.36 | 52,200 | — | — |
| 2014-06-12 | $18.63 | $18.63 | 58,400 | — | — |
| 2014-06-11 | $18.76 | $18.76 | 173,800 | — | — |
| 2014-06-10 | $18.57 | $18.57 | 160,000 | — | — |
| 2014-06-09 | $18.70 | $18.70 | 52,800 | — | — |
| 2014-06-06 | $18.40 | $18.40 | 63,900 | — | — |
| 2014-06-05 | $18.42 | $18.42 | 173,900 | — | — |
| 2014-06-04 | $18.80 | $18.80 | 337,100 | — | — |
| 2014-06-03 | $18.71 | $18.71 | 93,900 | — | — |
| 2014-06-02 | $18.84 | $18.84 | 60,500 | — | — |
| 2014-05-30 | $19.00 | $19.00 | 417,900 | — | — |
| 2014-05-29 | $18.80 | $18.80 | 300,000 | — | — |
| 2014-05-28 | $18.69 | $18.69 | 145,200 | — | — |
| 2014-05-27 | $18.30 | $18.30 | 284,400 | — | — |
| 2014-05-23 | $18.17 | $18.17 | 73,600 | — | — |
| 2014-05-22 | $18.00 | $18.00 | 162,800 | — | — |
| 2014-05-21 | $17.90 | $17.90 | 663,000 | — | — |
| 2014-05-20 | $17.94 | $17.94 | 119,000 | — | — |
| 2014-05-19 | $17.84 | $17.84 | 333,800 | — | — |
| 2014-05-16 | $17.62 | $17.62 | 100,000 | — | — |
| 2014-05-15 | $17.54 | $17.54 | 267,800 | — | — |
| 2014-05-14 | $17.15 | $17.15 | 448,900 | — | — |
| 2014-05-13 | $17.20 | $17.20 | 452,800 | — | — |
| 2014-05-12 | $17.21 | $17.21 | 899,700 | — | — |
| 2014-05-09 | $17.59 | $17.59 | 446,000 | — | — |
| 2014-05-08 | $17.75 | $17.75 | 244,300 | — | — |
| 2014-05-07 | $17.73 | $17.73 | 748,800 | — | — |
| 2014-05-06 | $18.48 | $18.48 | 398,400 | — | — |
| 2014-05-05 | $18.60 | $18.60 | 611,400 | — | — |
| 2014-05-02 | $18.60 | $18.60 | 7,698,200 | — | — |