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
- 2014-04-07 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 | $17.55 | $17.55 | 1,680 | — | — |
| 2014-12-30 | $17.70 | $17.70 | 330 | — | — |
| 2014-12-29 | $17.50 | $17.50 | 240 | — | — |
| 2014-12-26 | $17.43 | $17.43 | 0 | — | — |
| 2014-12-24 | $17.43 | $17.43 | 440 | — | — |
| 2014-12-23 | $17.68 | $17.68 | 1,040 | — | — |
| 2014-12-22 | $18.60 | $18.60 | 340 | — | — |
| 2014-12-19 | $18.99 | $18.99 | 450 | — | — |
| 2014-12-18 | $18.60 | $18.60 | 500 | — | — |
| 2014-12-17 | $16.81 | $16.81 | 450 | — | — |
| 2014-12-16 | $16.64 | $16.64 | 370 | — | — |
| 2014-12-15 | $17.13 | $17.13 | 70 | — | — |
| 2014-12-12 | $16.88 | $16.88 | 420 | — | — |
| 2014-12-11 | $17.14 | $17.14 | 960 | — | — |
| 2014-12-10 | $17.52 | $17.52 | 5,740 | — | — |
| 2014-12-09 | $18.73 | $18.73 | 280 | — | — |
| 2014-12-08 | $19.30 | $19.30 | 1,480 | — | — |
| 2014-12-05 | $18.92 | $18.92 | 2,980 | — | — |
| 2014-12-04 | $19.98 | $19.98 | 560 | — | — |
| 2014-12-03 | $20.70 | $20.70 | 660 | — | — |
| 2014-12-02 | $20.99 | $20.99 | 740 | — | — |
| 2014-12-01 | $21.75 | $21.75 | 1,310 | — | — |
| 2014-11-28 | $20.87 | $20.87 | 1,360 | — | — |
| 2014-11-26 | $21.61 | $21.61 | 2,190 | — | — |
| 2014-11-25 | $25.34 | $25.34 | 1,430 | — | — |
| 2014-11-24 | $25.09 | $25.09 | 840 | — | — |
| 2014-11-21 | $23.69 | $23.69 | 1,500 | — | — |
| 2014-11-20 | $22.77 | $22.77 | 1,770 | — | — |
| 2014-11-19 | $22.59 | $22.59 | 1,240 | — | — |
| 2014-11-18 | $22.24 | $22.24 | 560 | — | — |
| 2014-11-17 | $22.15 | $22.15 | 1,140 | — | — |
| 2014-11-14 | $22.58 | $22.58 | 210 | — | — |
| 2014-11-13 | $21.48 | $21.48 | 840 | — | — |
| 2014-11-12 | $23.44 | $23.44 | 810 | — | — |
| 2014-11-11 | $23.07 | $23.07 | 1,160 | — | — |
| 2014-11-10 | $22.91 | $22.91 | 2,560 | — | — |
| 2014-11-07 | $21.50 | $21.50 | 2,000 | — | — |
| 2014-11-06 | $22.80 | $22.80 | 2,980 | — | — |
| 2014-11-05 | $21.20 | $21.20 | 920 | — | — |
| 2014-11-04 | $18.30 | $18.30 | 920 | — | — |
| 2014-11-03 | $17.90 | $17.90 | 1,110 | — | — |
| 2014-10-31 | $16.07 | $16.07 | 190 | — | — |
| 2014-10-30 | $16.14 | $16.14 | 200 | — | — |
| 2014-10-29 | $16.54 | $16.54 | 680 | — | — |
| 2014-10-28 | $16.46 | $16.46 | 210 | — | — |
| 2014-10-27 | $15.99 | $15.99 | 770 | — | — |
| 2014-10-24 | $16.01 | $16.01 | 60 | — | — |
| 2014-10-23 | $16.17 | $16.17 | 520 | — | — |
| 2014-10-22 | $16.40 | $16.40 | 240 | — | — |
| 2014-10-21 | $17.30 | $17.30 | 300 | — | — |
| 2014-10-20 | $16.95 | $16.95 | 1,030 | — | — |
| 2014-10-17 | $16.56 | $16.56 | 470 | — | — |
| 2014-10-16 | $16.74 | $16.74 | 1,260 | — | — |
| 2014-10-15 | $15.68 | $15.68 | 1,170 | — | — |
| 2014-10-14 | $16.60 | $16.60 | 2,300 | — | — |
| 2014-10-13 | $17.86 | $17.86 | 0 | — | — |
| 2014-10-10 | $17.86 | $17.86 | 750 | — | — |
| 2014-10-09 | $18.94 | $18.94 | 460 | — | — |
| 2014-10-08 | $18.60 | $18.60 | 810 | — | — |
| 2014-10-07 | $17.57 | $17.57 | 850 | — | — |
| 2014-10-06 | $16.80 | $16.80 | 440 | — | — |
| 2014-10-03 | $16.94 | $16.94 | 2,990 | — | — |
| 2014-10-02 | $18.49 | $18.49 | 2,300 | — | — |
| 2014-10-01 | $19.85 | $19.85 | 1,750 | — | — |
| 2014-09-30 | $20.34 | $20.34 | 3,020 | — | — |
| 2014-09-29 | $21.01 | $21.01 | 910 | — | — |
| 2014-09-26 | $20.86 | $20.86 | 1,270 | — | — |
| 2014-09-25 | $21.56 | $21.56 | 1,190 | — | — |
| 2014-09-24 | $22.04 | $22.04 | 720 | — | — |
| 2014-09-23 | $22.33 | $22.33 | 470 | — | — |
| 2014-09-22 | $22.78 | $22.78 | 890 | — | — |
| 2014-09-19 | $22.90 | $22.90 | 1,100 | — | — |
| 2014-09-18 | $23.58 | $23.58 | 90 | — | — |
| 2014-09-17 | $23.38 | $23.38 | 330 | — | — |
| 2014-09-16 | $23.35 | $23.35 | 560 | — | — |
| 2014-09-15 | $24.04 | $24.04 | 720 | — | — |
| 2014-09-12 | $24.04 | $24.04 | 2,120 | — | — |
| 2014-09-11 | $24.13 | $24.13 | 790 | — | — |
| 2014-09-10 | $23.98 | $23.98 | 230 | — | — |
| 2014-09-09 | $23.99 | $23.99 | 1,110 | — | — |
| 2014-09-08 | $23.12 | $23.12 | 440 | — | — |
| 2014-09-05 | $22.77 | $22.77 | 2,500 | — | — |
| 2014-09-04 | $22.68 | $22.68 | 1,160 | — | — |
| 2014-09-03 | $22.16 | $22.16 | 2,860 | — | — |
| 2014-09-02 | $22.03 | $22.03 | 2,460 | — | — |
| 2014-08-29 | $22.83 | $22.83 | 2,980 | — | — |
| 2014-08-28 | $22.69 | $22.69 | 3,940 | — | — |
| 2014-08-27 | $23.23 | $23.23 | 460 | — | — |
| 2014-08-26 | $22.98 | $22.98 | 670 | — | — |
| 2014-08-25 | $22.52 | $22.52 | 1,480 | — | — |
| 2014-08-22 | $22.82 | $22.82 | 1,070 | — | — |
| 2014-08-21 | $23.35 | $23.35 | 490 | — | — |
| 2014-08-20 | $23.64 | $23.64 | 510 | — | — |
| 2014-08-19 | $24.00 | $24.00 | 1,590 | — | — |
| 2014-08-18 | $24.21 | $24.21 | 280 | — | — |
| 2014-08-15 | $23.93 | $23.93 | 60 | — | — |
| 2014-08-14 | $24.23 | $24.23 | 1,240 | — | — |
| 2014-08-13 | $24.33 | $24.33 | 1,260 | — | — |
| 2014-08-12 | $24.60 | $24.60 | 980 | — | — |
| 2014-08-11 | $24.60 | $24.60 | 2,180 | — | — |
| 2014-08-08 | $22.95 | $22.95 | 1,260 | — | — |
| 2014-08-07 | $24.50 | $24.50 | 910 | — | — |
| 2014-08-06 | $23.97 | $23.97 | 950 | — | — |
| 2014-08-05 | $24.42 | $24.42 | 1,070 | — | — |
| 2014-08-04 | $22.95 | $22.95 | 0 | — | — |
| 2014-08-01 | $22.95 | $22.95 | 2,620 | — | — |
| 2014-07-31 | $22.36 | $22.36 | 3,230 | — | — |
| 2014-07-30 | $20.71 | $20.71 | 4,020 | — | — |
| 2014-07-29 | $23.46 | $23.46 | 1,370 | — | — |
| 2014-07-28 | $24.00 | $24.00 | 1,730 | — | — |
| 2014-07-25 | $24.50 | $24.50 | 3,380 | — | — |
| 2014-07-24 | $25.10 | $25.10 | 300 | — | — |
| 2014-07-23 | $25.20 | $25.20 | 1,970 | — | — |
| 2014-07-22 | $25.83 | $25.83 | 380 | — | — |
| 2014-07-21 | $25.66 | $25.66 | 450 | — | — |
| 2014-07-18 | $26.20 | $26.20 | 630 | — | — |
| 2014-07-17 | $25.81 | $25.81 | 470 | — | — |
| 2014-07-16 | $25.90 | $25.90 | 1,880 | — | — |
| 2014-07-15 | $26.28 | $26.28 | 900 | — | — |
| 2014-07-14 | $25.92 | $25.92 | 4,130 | — | — |
| 2014-07-11 | $26.67 | $26.67 | 1,800 | — | — |
| 2014-07-10 | $26.08 | $26.08 | 1,460 | — | — |
| 2014-07-09 | $27.15 | $27.15 | 840 | — | — |
| 2014-07-08 | $27.18 | $27.18 | 1,310 | — | — |
| 2014-07-07 | $27.47 | $27.47 | 1,820 | — | — |
| 2014-07-03 | $27.46 | $27.46 | 1,060 | — | — |
| 2014-07-02 | $27.44 | $27.44 | 980 | — | — |
| 2014-07-01 | $27.36 | $27.36 | 0 | — | — |
| 2014-06-30 | $27.36 | $27.36 | 1,000 | — | — |
| 2014-06-27 | $27.55 | $27.55 | 2,030 | — | — |
| 2014-06-26 | $27.43 | $27.43 | 1,590 | — | — |
| 2014-06-25 | $27.34 | $27.34 | 3,680 | — | — |
| 2014-06-24 | $27.24 | $27.24 | 1,550 | — | — |
| 2014-06-23 | $27.44 | $27.44 | 2,790 | — | — |
| 2014-06-20 | $27.87 | $27.87 | 2,070 | — | — |
| 2014-06-19 | $28.42 | $28.42 | 6,980 | — | — |
| 2014-06-18 | $26.42 | $26.42 | 850 | — | — |
| 2014-06-17 | $26.66 | $26.66 | 2,390 | — | — |
| 2014-06-16 | $26.53 | $26.53 | 620 | — | — |
| 2014-06-13 | $26.50 | $26.50 | 2,040 | — | — |
| 2014-06-12 | $26.15 | $26.15 | 280 | — | — |
| 2014-06-11 | $26.99 | $26.99 | 940 | — | — |
| 2014-06-10 | $26.48 | $26.48 | 1,690 | — | — |
| 2014-06-09 | $25.40 | $25.40 | 2,600 | — | — |
| 2014-06-06 | $24.95 | $24.95 | 2,970 | — | — |
| 2014-06-05 | $25.33 | $25.33 | 2,470 | — | — |
| 2014-06-04 | $25.80 | $25.80 | 1,660 | — | — |
| 2014-06-03 | $26.00 | $26.00 | 5,860 | — | — |
| 2014-06-02 | $26.86 | $26.86 | 1,840 | — | — |
| 2014-05-30 | $27.24 | $27.24 | 3,210 | — | — |
| 2014-05-29 | $27.36 | $27.36 | 2,410 | — | — |
| 2014-05-28 | $28.29 | $28.29 | 7,060 | — | — |
| 2014-05-27 | $29.34 | $29.34 | 8,370 | — | — |
| 2014-05-23 | $25.86 | $25.86 | 1,290 | — | — |
| 2014-05-22 | $24.07 | $24.07 | 1,500 | — | — |
| 2014-05-21 | $24.25 | $24.25 | 800 | — | — |
| 2014-05-20 | $24.84 | $24.84 | 3,310 | — | — |
| 2014-05-19 | $24.96 | $24.96 | 0 | — | — |
| 2014-05-16 | $24.96 | $24.96 | 1,730 | — | — |
| 2014-05-15 | $25.85 | $25.85 | 3,370 | — | — |
| 2014-05-14 | $26.95 | $26.95 | 6,760 | — | — |
| 2014-05-13 | $24.36 | $24.36 | 10,740 | — | — |
| 2014-05-12 | $26.63 | $26.63 | 10,130 | — | — |
| 2014-05-09 | $27.36 | $27.36 | 3,420 | — | — |
| 2014-05-08 | $28.93 | $28.93 | 1,740 | — | — |
| 2014-05-07 | $29.07 | $29.07 | 3,860 | — | — |
| 2014-05-06 | $29.90 | $29.90 | 5,840 | — | — |
| 2014-05-05 | $29.60 | $29.60 | 4,270 | — | — |
| 2014-05-02 | $28.58 | $28.58 | 1,420 | — | — |
| 2014-05-01 | $27.88 | $27.88 | 4,710 | — | — |
| 2014-04-30 | $29.40 | $29.40 | 3,160 | — | — |
| 2014-04-29 | $30.30 | $30.30 | 1,340 | — | — |
| 2014-04-28 | $30.26 | $30.26 | 6,640 | — | — |
| 2014-04-25 | $30.39 | $30.39 | 6,940 | — | — |
| 2014-04-24 | $30.70 | $30.70 | 2,830 | — | — |
| 2014-04-23 | $30.97 | $30.97 | 9,370 | — | — |
| 2014-04-22 | $31.08 | $31.08 | 7,540 | — | — |
| 2014-04-21 | $33.55 | $33.55 | 12,290 | — | — |
| 2014-04-17 | $30.90 | $30.90 | 6,180 | — | — |
| 2014-04-16 | $28.80 | $28.80 | 4,910 | — | — |
| 2014-04-15 | $23.44 | $23.44 | 9,800 | — | — |
| 2014-04-14 | $26.68 | $26.68 | 14,520 | — | — |
| 2014-04-11 | $30.85 | $30.85 | 11,460 | — | — |
| 2014-04-10 | $32.85 | $32.85 | 20,610 | — | — |
| 2014-04-09 | $32.99 | $32.99 | 7,520 | — | — |
| 2014-04-08 | $36.29 | $36.29 | 13,680 | — | — |
| 2014-04-07 | $33.00 | $33.00 | 16,860 | — | — |