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
- 2014-05-29 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 | $12.33 | $30.81 | 274,000 | — | — |
| 2014-12-30 | $12.55 | $31.36 | 182,500 | — | — |
| 2014-12-29 | $12.76 | $31.89 | 150,400 | — | — |
| 2014-12-26 | $12.77 | $31.60 | 206,500 | — | — |
| 2014-12-24 | $12.23 | $30.26 | 104,000 | — | — |
| 2014-12-23 | $12.26 | $30.34 | 246,500 | — | — |
| 2014-12-22 | $11.94 | $29.55 | 318,600 | — | — |
| 2014-12-19 | $11.45 | $28.33 | 1,527,500 | — | — |
| 2014-12-18 | $12.31 | $30.46 | 329,800 | — | — |
| 2014-12-17 | $12.23 | $30.26 | 262,900 | — | — |
| 2014-12-16 | $12.02 | $29.74 | 213,100 | — | — |
| 2014-12-15 | $12.49 | $30.91 | 316,600 | — | — |
| 2014-12-12 | $12.26 | $30.34 | 189,700 | — | — |
| 2014-12-11 | $12.19 | $30.17 | 787,600 | — | — |
| 2014-12-10 | $18.38 | $30.93 | 351,300 | — | — |
| 2014-12-09 | $17.80 | $29.96 | 190,700 | — | — |
| 2014-12-08 | $18.33 | $30.85 | 164,500 | — | — |
| 2014-12-05 | $18.17 | $30.58 | 181,200 | — | — |
| 2014-12-04 | $17.96 | $30.23 | 117,800 | — | — |
| 2014-12-03 | $17.70 | $29.79 | 169,800 | — | — |
| 2014-12-02 | $16.60 | $27.94 | 231,500 | — | — |
| 2014-12-01 | $16.32 | $27.47 | 165,600 | — | — |
| 2014-11-28 | $16.17 | $27.21 | 66,700 | — | — |
| 2014-11-26 | $16.09 | $27.08 | 285,300 | — | — |
| 2014-11-25 | $15.52 | $26.12 | 142,700 | — | — |
| 2014-11-24 | $15.65 | $26.34 | 176,900 | — | — |
| 2014-11-21 | $15.57 | $26.20 | 89,300 | — | — |
| 2014-11-20 | $15.54 | $26.15 | 77,400 | — | — |
| 2014-11-19 | $15.45 | $26.00 | 74,700 | — | — |
| 2014-11-18 | $15.49 | $26.07 | 80,700 | — | — |
| 2014-11-17 | $15.49 | $26.07 | 99,700 | — | — |
| 2014-11-14 | $15.82 | $26.62 | 55,400 | — | — |
| 2014-11-13 | $15.78 | $26.56 | 92,900 | — | — |
| 2014-11-12 | $15.93 | $26.81 | 88,600 | — | — |
| 2014-11-11 | $15.80 | $26.59 | 165,500 | — | — |
| 2014-11-10 | $15.95 | $26.84 | 102,100 | — | — |
| 2014-11-07 | $15.89 | $26.74 | 113,100 | — | — |
| 2014-11-06 | $15.90 | $26.76 | 442,200 | — | — |
| 2014-11-05 | $15.93 | $26.81 | 71,600 | — | — |
| 2014-11-04 | $15.87 | $26.71 | 280,800 | — | — |
| 2014-11-03 | $15.68 | $26.39 | 381,400 | — | — |
| 2014-10-31 | $15.53 | $26.14 | 630,900 | — | — |
| 2014-10-30 | $14.84 | $24.97 | 97,800 | — | — |
| 2014-10-29 | $14.45 | $24.32 | 269,500 | — | — |
| 2014-10-28 | $14.49 | $14.49 | 314,700 | — | — |
| 2014-10-27 | $13.97 | $13.97 | 184,500 | — | — |
| 2014-10-24 | $14.11 | $14.11 | 295,500 | — | — |
| 2014-10-23 | $14.19 | $14.19 | 268,500 | — | — |
| 2014-10-22 | $14.65 | $14.65 | 463,100 | — | — |
| 2014-10-21 | $14.69 | $14.69 | 247,900 | — | — |
| 2014-10-20 | $14.79 | $14.79 | 145,300 | — | — |
| 2014-10-17 | $14.68 | $14.68 | 210,200 | — | — |
| 2014-10-16 | $14.39 | $14.39 | 96,300 | — | — |
| 2014-10-15 | $14.51 | $14.51 | 139,600 | — | — |
| 2014-10-14 | $14.65 | $14.65 | 153,100 | — | — |
| 2014-10-13 | $14.02 | $14.02 | 143,800 | — | — |
| 2014-10-10 | $13.43 | $13.43 | 117,600 | — | — |
| 2014-10-09 | $13.68 | $13.68 | 71,800 | — | — |
| 2014-10-08 | $13.84 | $13.84 | 76,000 | — | — |
| 2014-10-07 | $13.86 | $13.86 | 37,400 | — | — |
| 2014-10-06 | $14.00 | $14.00 | 38,300 | — | — |
| 2014-10-03 | $14.09 | $14.09 | 60,700 | — | — |
| 2014-10-02 | $14.14 | $14.14 | 47,800 | — | — |
| 2014-10-01 | $14.10 | $14.10 | 100,300 | — | — |
| 2014-09-30 | $14.30 | $14.30 | 189,500 | — | — |
| 2014-09-29 | $14.30 | $14.30 | 125,600 | — | — |
| 2014-09-26 | $14.31 | $14.31 | 221,000 | — | — |
| 2014-09-25 | $14.51 | $14.51 | 69,700 | — | — |
| 2014-09-24 | $14.68 | $14.68 | 79,800 | — | — |
| 2014-09-23 | $14.83 | $14.83 | 165,000 | — | — |
| 2014-09-22 | $15.14 | $15.14 | 154,500 | — | — |
| 2014-09-19 | $15.30 | $15.30 | 418,300 | — | — |
| 2014-09-18 | $15.26 | $15.26 | 227,300 | — | — |
| 2014-09-17 | $15.13 | $15.13 | 349,600 | — | — |
| 2014-09-16 | $15.46 | $15.46 | 169,500 | — | — |
| 2014-09-15 | $15.93 | $15.93 | 29,900 | — | — |
| 2014-09-12 | $16.59 | $16.59 | 43,700 | — | — |
| 2014-09-11 | $17.03 | $17.03 | 57,800 | — | — |
| 2014-09-10 | $17.47 | $17.47 | 63,300 | — | — |
| 2014-09-09 | $17.26 | $17.26 | 29,800 | — | — |
| 2014-09-08 | $17.63 | $17.63 | 46,700 | — | — |
| 2014-09-05 | $17.36 | $17.36 | 37,400 | — | — |
| 2014-09-04 | $17.35 | $17.35 | 36,800 | — | — |
| 2014-09-03 | $17.32 | $17.32 | 65,300 | — | — |
| 2014-09-02 | $17.47 | $17.47 | 113,100 | — | — |
| 2014-08-29 | $17.47 | $17.47 | 74,200 | — | — |
| 2014-08-28 | $17.61 | $17.61 | 83,300 | — | — |
| 2014-08-27 | $17.51 | $17.51 | 76,700 | — | — |
| 2014-08-26 | $17.52 | $17.52 | 57,300 | — | — |
| 2014-08-25 | $17.50 | $17.50 | 53,800 | — | — |
| 2014-08-22 | $17.58 | $17.58 | 71,600 | — | — |
| 2014-08-21 | $17.50 | $17.50 | 73,000 | — | — |
| 2014-08-20 | $17.63 | $17.63 | 39,400 | — | — |
| 2014-08-19 | $17.61 | $17.61 | 229,900 | — | — |
| 2014-08-18 | $17.35 | $17.35 | 79,200 | — | — |
| 2014-08-15 | $16.89 | $16.89 | 104,200 | — | — |
| 2014-08-14 | $16.16 | $16.16 | 91,400 | — | — |
| 2014-08-13 | $15.68 | $15.68 | 60,500 | — | — |
| 2014-08-12 | $15.43 | $15.43 | 61,700 | — | — |
| 2014-08-11 | $15.23 | $15.23 | 79,700 | — | — |
| 2014-08-08 | $15.29 | $15.29 | 62,600 | — | — |
| 2014-08-07 | $15.23 | $15.23 | 112,300 | — | — |
| 2014-08-06 | $15.19 | $15.19 | 48,300 | — | — |
| 2014-08-05 | $15.46 | $15.46 | 157,700 | — | — |
| 2014-08-04 | $16.31 | $16.31 | 119,900 | — | — |
| 2014-08-01 | $16.65 | $16.65 | 105,200 | — | — |
| 2014-07-31 | $17.06 | $17.06 | 118,600 | — | — |
| 2014-07-30 | $17.33 | $17.33 | 58,100 | — | — |
| 2014-07-29 | $17.49 | $17.49 | 223,800 | — | — |
| 2014-07-28 | $17.81 | $17.81 | 80,000 | — | — |
| 2014-07-25 | $17.68 | $17.68 | 103,900 | — | — |
| 2014-07-24 | $17.59 | $17.59 | 59,400 | — | — |
| 2014-07-23 | $17.70 | $17.70 | 59,100 | — | — |
| 2014-07-22 | $17.86 | $17.86 | 75,800 | — | — |
| 2014-07-21 | $17.74 | $17.74 | 76,800 | — | — |
| 2014-07-18 | $18.01 | $18.01 | 98,700 | — | — |
| 2014-07-17 | $17.46 | $17.46 | 109,000 | — | — |
| 2014-07-16 | $17.68 | $17.68 | 102,900 | — | — |
| 2014-07-15 | $17.59 | $17.59 | 75,300 | — | — |
| 2014-07-14 | $18.22 | $18.22 | 120,600 | — | — |
| 2014-07-11 | $18.20 | $18.20 | 93,300 | — | — |
| 2014-07-10 | $18.53 | $18.53 | 123,000 | — | — |
| 2014-07-09 | $19.00 | $19.00 | 67,500 | — | — |
| 2014-07-08 | $19.12 | $19.12 | 118,300 | — | — |
| 2014-07-07 | $19.53 | $19.53 | 134,100 | — | — |
| 2014-07-03 | $19.90 | $19.90 | 32,600 | — | — |
| 2014-07-02 | $19.81 | $19.81 | 154,900 | — | — |
| 2014-07-01 | $19.82 | $19.82 | 294,900 | — | — |
| 2014-06-30 | $19.80 | $19.80 | 167,300 | — | — |
| 2014-06-27 | $19.26 | $19.26 | 238,100 | — | — |
| 2014-06-26 | $19.02 | $19.02 | 57,600 | — | — |
| 2014-06-25 | $19.16 | $19.16 | 89,300 | — | — |
| 2014-06-24 | $18.81 | $18.81 | 156,900 | — | — |
| 2014-06-23 | $18.86 | $18.86 | 121,100 | — | — |
| 2014-06-20 | $19.12 | $19.12 | 348,500 | — | — |
| 2014-06-19 | $18.27 | $18.27 | 179,100 | — | — |
| 2014-06-18 | $18.20 | $18.20 | 76,000 | — | — |
| 2014-06-17 | $18.00 | $18.00 | 116,500 | — | — |
| 2014-06-16 | $17.59 | $17.59 | 85,000 | — | — |
| 2014-06-13 | $17.25 | $17.25 | 80,300 | — | — |
| 2014-06-12 | $16.69 | $16.69 | 240,100 | — | — |
| 2014-06-11 | $16.86 | $16.86 | 123,900 | — | — |
| 2014-06-10 | $17.00 | $17.00 | 240,500 | — | — |
| 2014-06-09 | $17.32 | $17.32 | 186,200 | — | — |
| 2014-06-06 | $17.67 | $17.67 | 177,200 | — | — |
| 2014-06-05 | $18.10 | $18.10 | 190,800 | — | — |
| 2014-06-04 | $17.38 | $17.38 | 869,000 | — | — |
| 2014-06-03 | $20.66 | $20.66 | 3,111,000 | — | — |
| 2014-06-02 | $21.60 | $21.60 | 145,700 | — | — |
| 2014-05-30 | $21.00 | $21.00 | 2,100 | — | — |
| 2014-05-29 | $17.49 | $17.49 | 100 | — | — |