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
- 2014-06-18 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 | $17.28 | $17.28 | 141,700 | — | — |
| 2014-12-30 | $16.63 | $16.63 | 35,300 | — | — |
| 2014-12-29 | $16.87 | $16.87 | 32,100 | — | — |
| 2014-12-26 | $16.89 | $16.89 | 15,600 | — | — |
| 2014-12-24 | $16.77 | $16.77 | 91,100 | — | — |
| 2014-12-23 | $16.85 | $16.85 | 135,000 | — | — |
| 2014-12-22 | $16.68 | $16.68 | 25,900 | — | — |
| 2014-12-19 | $16.68 | $16.68 | 87,100 | — | — |
| 2014-12-18 | $16.48 | $16.48 | 66,400 | — | — |
| 2014-12-17 | $16.35 | $16.35 | 145,000 | — | — |
| 2014-12-16 | $15.90 | $15.90 | 84,800 | — | — |
| 2014-12-15 | $15.94 | $15.94 | 122,800 | — | — |
| 2014-12-12 | $15.95 | $15.95 | 88,900 | — | — |
| 2014-12-11 | $16.11 | $16.11 | 133,500 | — | — |
| 2014-12-10 | $16.00 | $16.00 | 1,283,600 | — | — |
| 2014-12-09 | $16.35 | $16.35 | 271,000 | — | — |
| 2014-12-08 | $16.39 | $16.39 | 151,900 | — | — |
| 2014-12-05 | $16.49 | $16.49 | 62,800 | — | — |
| 2014-12-04 | $16.30 | $16.30 | 71,300 | — | — |
| 2014-12-03 | $16.40 | $16.40 | 88,100 | — | — |
| 2014-12-02 | $16.54 | $16.54 | 123,300 | — | — |
| 2014-12-01 | $16.77 | $16.77 | 94,400 | — | — |
| 2014-11-28 | $17.31 | $17.31 | 52,600 | — | — |
| 2014-11-26 | $17.38 | $17.38 | 41,800 | — | — |
| 2014-11-25 | $17.54 | $17.54 | 157,200 | — | — |
| 2014-11-24 | $17.34 | $17.34 | 167,000 | — | — |
| 2014-11-21 | $17.02 | $17.02 | 220,300 | — | — |
| 2014-11-20 | $16.36 | $16.36 | 85,700 | — | — |
| 2014-11-19 | $16.48 | $16.48 | 73,500 | — | — |
| 2014-11-18 | $16.62 | $16.62 | 131,800 | — | — |
| 2014-11-17 | $16.68 | $16.68 | 236,200 | — | — |
| 2014-11-14 | $16.94 | $16.94 | 451,000 | — | — |
| 2014-11-13 | $18.39 | $18.39 | 100,700 | — | — |
| 2014-11-12 | $18.47 | $18.47 | 142,400 | — | — |
| 2014-11-11 | $18.73 | $18.73 | 106,800 | — | — |
| 2014-11-10 | $18.74 | $18.74 | 270,000 | — | — |
| 2014-11-07 | $18.38 | $18.38 | 305,500 | — | — |
| 2014-11-06 | $18.30 | $18.30 | 30,700 | — | — |
| 2014-11-05 | $18.30 | $18.30 | 43,000 | — | — |
| 2014-11-04 | $18.46 | $18.46 | 60,200 | — | — |
| 2014-11-03 | $18.38 | $18.38 | 274,100 | — | — |
| 2014-10-31 | $18.48 | $18.48 | 63,600 | — | — |
| 2014-10-30 | $18.10 | $18.10 | 134,500 | — | — |
| 2014-10-29 | $18.02 | $18.02 | 132,400 | — | — |
| 2014-10-28 | $18.05 | $18.05 | 91,400 | — | — |
| 2014-10-27 | $18.22 | $18.22 | 141,700 | — | — |
| 2014-10-24 | $18.22 | $18.22 | 77,000 | — | — |
| 2014-10-23 | $18.06 | $18.06 | 407,700 | — | — |
| 2014-10-22 | $17.58 | $17.58 | 160,300 | — | — |
| 2014-10-21 | $17.66 | $17.66 | 1,007,200 | — | — |
| 2014-10-20 | $17.00 | $17.00 | 153,400 | — | — |
| 2014-10-17 | $16.41 | $16.41 | 713,100 | — | — |
| 2014-10-16 | $15.65 | $15.65 | 683,800 | — | — |
| 2014-10-15 | $15.96 | $15.96 | 831,300 | — | — |
| 2014-10-14 | $16.07 | $16.07 | 103,100 | — | — |
| 2014-10-13 | $15.74 | $15.74 | 57,700 | — | — |
| 2014-10-10 | $16.30 | $16.30 | 37,000 | — | — |
| 2014-10-09 | $16.56 | $16.56 | 36,000 | — | — |
| 2014-10-08 | $16.59 | $16.59 | 35,200 | — | — |
| 2014-10-07 | $16.23 | $16.23 | 51,500 | — | — |
| 2014-10-06 | $16.69 | $16.69 | 61,400 | — | — |
| 2014-10-03 | $17.12 | $17.12 | 78,800 | — | — |
| 2014-10-02 | $17.31 | $17.31 | 250,000 | — | — |
| 2014-10-01 | $16.93 | $16.93 | 125,000 | — | — |
| 2014-09-30 | $17.35 | $17.35 | 570,300 | — | — |
| 2014-09-29 | $17.76 | $17.76 | 46,500 | — | — |
| 2014-09-26 | $18.21 | $18.21 | 41,300 | — | — |
| 2014-09-25 | $17.45 | $17.45 | 88,500 | — | — |
| 2014-09-24 | $17.78 | $17.78 | 85,500 | — | — |
| 2014-09-23 | $17.94 | $17.94 | 103,300 | — | — |
| 2014-09-22 | $18.28 | $18.28 | 115,300 | — | — |
| 2014-09-19 | $18.72 | $18.72 | 178,400 | — | — |
| 2014-09-18 | $19.20 | $19.20 | 108,200 | — | — |
| 2014-09-17 | $19.00 | $19.00 | 125,100 | — | — |
| 2014-09-16 | $19.00 | $19.00 | 28,400 | — | — |
| 2014-09-15 | $18.91 | $18.91 | 48,200 | — | — |
| 2014-09-12 | $19.18 | $19.18 | 85,700 | — | — |
| 2014-09-11 | $19.40 | $19.40 | 115,300 | — | — |
| 2014-09-10 | $19.59 | $19.59 | 60,600 | — | — |
| 2014-09-09 | $19.62 | $19.62 | 45,700 | — | — |
| 2014-09-08 | $19.68 | $19.68 | 34,400 | — | — |
| 2014-09-05 | $19.61 | $19.61 | 44,500 | — | — |
| 2014-09-04 | $19.61 | $19.61 | 95,000 | — | — |
| 2014-09-03 | $19.72 | $19.72 | 75,000 | — | — |
| 2014-09-02 | $19.85 | $19.85 | 89,800 | — | — |
| 2014-08-29 | $20.19 | $20.19 | 18,200 | — | — |
| 2014-08-28 | $20.00 | $20.00 | 29,100 | — | — |
| 2014-08-27 | $19.86 | $19.86 | 23,400 | — | — |
| 2014-08-26 | $20.03 | $20.03 | 37,200 | — | — |
| 2014-08-25 | $20.62 | $20.62 | 41,200 | — | — |
| 2014-08-22 | $20.49 | $20.49 | 38,700 | — | — |
| 2014-08-21 | $21.08 | $21.08 | 50,800 | — | — |
| 2014-08-20 | $21.31 | $21.31 | 37,200 | — | — |
| 2014-08-19 | $21.47 | $21.47 | 83,500 | — | — |
| 2014-08-18 | $21.03 | $21.03 | 46,700 | — | — |
| 2014-08-15 | $19.59 | $19.59 | 70,400 | — | — |
| 2014-08-14 | $19.80 | $19.80 | 61,800 | — | — |
| 2014-08-13 | $19.81 | $19.81 | 31,500 | — | — |
| 2014-08-12 | $19.60 | $19.60 | 42,300 | — | — |
| 2014-08-11 | $19.78 | $19.78 | 41,200 | — | — |
| 2014-08-08 | $19.77 | $19.77 | 90,900 | — | — |
| 2014-08-07 | $19.01 | $19.01 | 86,700 | — | — |
| 2014-08-06 | $19.35 | $19.35 | 24,900 | — | — |
| 2014-08-05 | $19.21 | $19.21 | 24,000 | — | — |
| 2014-08-04 | $19.25 | $19.25 | 42,000 | — | — |
| 2014-08-01 | $19.35 | $19.35 | 50,700 | — | — |
| 2014-07-31 | $19.07 | $19.07 | 124,800 | — | — |
| 2014-07-30 | $19.49 | $19.49 | 86,300 | — | — |
| 2014-07-29 | $19.85 | $19.85 | 48,300 | — | — |
| 2014-07-28 | $20.33 | $20.33 | 114,300 | — | — |
| 2014-07-25 | $21.24 | $21.24 | 30,300 | — | — |
| 2014-07-24 | $21.46 | $21.46 | 72,200 | — | — |
| 2014-07-23 | $21.28 | $21.28 | 48,300 | — | — |
| 2014-07-22 | $21.13 | $21.13 | 44,400 | — | — |
| 2014-07-21 | $20.90 | $20.90 | 63,500 | — | — |
| 2014-07-18 | $21.10 | $21.10 | 22,700 | — | — |
| 2014-07-17 | $20.57 | $20.57 | 40,600 | — | — |
| 2014-07-16 | $21.60 | $21.60 | 36,800 | — | — |
| 2014-07-15 | $21.87 | $21.87 | 42,700 | — | — |
| 2014-07-14 | $21.95 | $21.95 | 134,100 | — | — |
| 2014-07-11 | $21.85 | $21.85 | 43,300 | — | — |
| 2014-07-10 | $21.56 | $21.56 | 71,300 | — | — |
| 2014-07-09 | $21.96 | $21.96 | 50,000 | — | — |
| 2014-07-08 | $22.06 | $22.06 | 40,600 | — | — |
| 2014-07-07 | $22.47 | $22.47 | 107,000 | — | — |
| 2014-07-03 | $22.99 | $22.99 | 63,300 | — | — |
| 2014-07-02 | $22.65 | $22.65 | 32,800 | — | — |
| 2014-07-01 | $22.50 | $22.50 | 109,800 | — | — |
| 2014-06-30 | $22.15 | $22.15 | 50,200 | — | — |
| 2014-06-27 | $22.00 | $22.00 | 90,100 | — | — |
| 2014-06-26 | $21.94 | $21.94 | 235,700 | — | — |
| 2014-06-25 | $21.82 | $21.82 | 37,800 | — | — |
| 2014-06-24 | $21.50 | $21.50 | 227,100 | — | — |
| 2014-06-23 | $20.74 | $20.74 | 145,700 | — | — |
| 2014-06-20 | $21.00 | $21.00 | 77,100 | — | — |
| 2014-06-19 | $21.20 | $21.20 | 220,700 | — | — |
| 2014-06-18 | $21.25 | $21.25 | 4,241,900 | — | — |