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
- 2014-10-08 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 | $20.10 | $20.65 | 29,400 | — | — |
| 2014-12-30 | $20.09 | $20.64 | 12,200 | — | — |
| 2014-12-29 | $20.10 | $20.65 | 6,400 | — | — |
| 2014-12-26 | $20.54 | $20.54 | 5,100 | — | — |
| 2014-12-24 | $20.55 | $20.55 | 5,800 | — | — |
| 2014-12-23 | $20.50 | $20.50 | 15,600 | — | — |
| 2014-12-22 | $20.66 | $20.66 | 6,900 | — | — |
| 2014-12-19 | $20.45 | $20.45 | 23,500 | — | — |
| 2014-12-18 | $20.76 | $20.76 | 25,100 | — | — |
| 2014-12-17 | $20.75 | $20.75 | 42,400 | — | — |
| 2014-12-16 | $20.35 | $20.35 | 62,900 | — | — |
| 2014-12-15 | $20.70 | $20.70 | 9,600 | — | — |
| 2014-12-12 | $21.00 | $21.00 | 25,400 | — | — |
| 2014-12-11 | $21.00 | $21.00 | 44,700 | — | — |
| 2014-12-10 | $21.16 | $21.16 | 61,000 | — | — |
| 2014-12-09 | $21.34 | $21.34 | 87,100 | — | — |
| 2014-12-08 | $21.01 | $21.01 | 36,500 | — | — |
| 2014-12-05 | $21.19 | $21.19 | 31,400 | — | — |
| 2014-12-04 | $21.06 | $21.06 | 32,600 | — | — |
| 2014-12-03 | $21.10 | $21.10 | 22,100 | — | — |
| 2014-12-02 | $20.85 | $20.85 | 18,500 | — | — |
| 2014-12-01 | $21.03 | $21.03 | 5,600 | — | — |
| 2014-11-28 | $21.25 | $21.25 | 7,000 | — | — |
| 2014-11-26 | $21.00 | $21.00 | 12,700 | — | — |
| 2014-11-25 | $21.00 | $21.00 | 20,400 | — | — |
| 2014-11-24 | $20.78 | $20.78 | 17,700 | — | — |
| 2014-11-21 | $20.98 | $20.98 | 41,200 | — | — |
| 2014-11-20 | $20.68 | $20.68 | 5,500 | — | — |
| 2014-11-19 | $20.45 | $20.45 | 15,800 | — | — |
| 2014-11-18 | $20.59 | $20.59 | 27,300 | — | — |
| 2014-11-17 | $20.45 | $20.45 | 19,400 | — | — |
| 2014-11-14 | $20.48 | $20.48 | 13,200 | — | — |
| 2014-11-13 | $20.43 | $20.43 | 14,500 | — | — |
| 2014-11-12 | $20.40 | $20.40 | 10,700 | — | — |
| 2014-11-11 | $20.56 | $20.56 | 31,700 | — | — |
| 2014-11-10 | $20.23 | $20.23 | 39,900 | — | — |
| 2014-11-07 | $20.49 | $20.49 | 461,100 | — | — |
| 2014-11-06 | $20.31 | $20.31 | 24,900 | — | — |
| 2014-11-05 | $20.20 | $20.20 | 143,000 | — | — |
| 2014-11-04 | $20.15 | $20.15 | 33,900 | — | — |
| 2014-11-03 | $20.02 | $20.02 | 7,000 | — | — |
| 2014-10-31 | $20.09 | $20.09 | 4,100 | — | — |
| 2014-10-30 | $20.00 | $20.01 | 25,400 | — | — |
| 2014-10-29 | $19.95 | $19.95 | 64,000 | — | — |
| 2014-10-28 | $19.91 | $19.91 | 59,300 | — | — |
| 2014-10-27 | $19.78 | $19.78 | 43,200 | — | — |
| 2014-10-24 | $19.60 | $19.60 | 10,600 | — | — |
| 2014-10-23 | $19.76 | $19.76 | 32,200 | — | — |
| 2014-10-22 | $19.25 | $19.25 | 22,000 | — | — |
| 2014-10-21 | $19.27 | $19.27 | 68,700 | — | — |
| 2014-10-20 | $19.27 | $19.27 | 12,600 | — | — |
| 2014-10-17 | $19.15 | $19.15 | 20,200 | — | — |
| 2014-10-16 | $19.18 | $19.18 | 12,100 | — | — |
| 2014-10-15 | $19.01 | $19.01 | 39,900 | — | — |
| 2014-10-14 | $19.03 | $19.03 | 41,100 | — | — |
| 2014-10-13 | $19.00 | $19.00 | 42,700 | — | — |
| 2014-10-10 | $19.15 | $19.15 | 75,400 | — | — |
| 2014-10-09 | $19.10 | $19.10 | 115,000 | — | — |
| 2014-10-08 | $19.16 | $19.16 | 2,127,400 | — | — |