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
- 2014-10-29 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 | $17.38 | $17.48 | 612,058 | — | — |
| 2014-12-30 | $17.47 | $17.57 | 276,984 | — | — |
| 2014-12-29 | $17.19 | $17.29 | 349,950 | — | — |
| 2014-12-26 | $17.29 | $17.39 | 190,560 | — | — |
| 2014-12-24 | $17.17 | $17.27 | 170,623 | — | — |
| 2014-12-23 | $17.41 | $17.51 | 234,885 | — | — |
| 2014-12-22 | $17.39 | $17.49 | 238,630 | — | — |
| 2014-12-19 | $17.04 | $17.13 | 346,812 | — | — |
| 2014-12-18 | $17.01 | $17.10 | 322,423 | — | — |
| 2014-12-17 | $17.15 | $17.15 | 219,300 | — | — |
| 2014-12-16 | $16.41 | $16.41 | 351,164 | — | — |
| 2014-12-15 | $16.70 | $16.70 | 213,836 | — | — |
| 2014-12-12 | $17.22 | $17.22 | 161,920 | — | — |
| 2014-12-11 | $17.91 | $17.91 | 178,011 | — | — |
| 2014-12-10 | $18.66 | $18.66 | 107,980 | — | — |
| 2014-12-09 | $18.69 | $18.69 | 160,503 | — | — |
| 2014-12-08 | $18.78 | $18.78 | 455,602 | — | — |
| 2014-12-05 | $19.97 | $19.97 | 58,190 | — | — |
| 2014-12-04 | $19.76 | $19.76 | 37,343 | — | — |
| 2014-12-03 | $19.76 | $19.76 | 42,504 | — | — |
| 2014-12-02 | $19.76 | $19.76 | 58,898 | — | — |
| 2014-12-01 | $19.76 | $19.76 | 136,924 | — | — |
| 2014-11-28 | $19.76 | $19.76 | 25,199 | — | — |
| 2014-11-26 | $19.76 | $19.76 | 50,600 | — | — |
| 2014-11-25 | $19.76 | $19.76 | 48,880 | — | — |
| 2014-11-24 | $19.76 | $19.76 | 31,878 | — | — |
| 2014-11-21 | $19.76 | $19.76 | 37,545 | — | — |
| 2014-11-20 | $19.76 | $19.76 | 45,236 | — | — |
| 2014-11-19 | $19.76 | $19.76 | 37,444 | — | — |
| 2014-11-18 | $19.76 | $19.76 | 34,610 | — | — |
| 2014-11-17 | $19.86 | $19.86 | 32,991 | — | — |
| 2014-11-14 | $19.86 | $19.86 | 43,617 | — | — |
| 2014-11-13 | $19.80 | $19.80 | 31,878 | — | — |
| 2014-11-12 | $19.77 | $19.77 | 63,857 | — | — |
| 2014-11-11 | $19.76 | $19.76 | 27,122 | — | — |
| 2014-11-10 | $19.76 | $19.76 | 41,087 | — | — |
| 2014-11-07 | $19.79 | $19.79 | 29,753 | — | — |
| 2014-11-06 | $19.76 | $19.76 | 33,194 | — | — |
| 2014-11-05 | $19.76 | $19.76 | 93,104 | — | — |
| 2014-11-04 | $19.79 | $19.79 | 79,341 | — | — |
| 2014-11-03 | $19.76 | $19.76 | 79,948 | — | — |
| 2014-10-31 | $19.76 | $19.76 | 149,776 | — | — |
| 2014-10-30 | $19.76 | $19.76 | 74,180 | — | — |
| 2014-10-29 | $19.76 | $19.76 | 950,673 | — | — |