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
- 2014-02-13 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 | $17.82 | $17.82 | 90,200 | — | — |
| 2014-12-30 | $17.96 | $17.96 | 64,300 | — | — |
| 2014-12-29 | $18.09 | $18.09 | 28,500 | — | — |
| 2014-12-26 | $17.85 | $17.85 | 26,900 | — | — |
| 2014-12-24 | $18.47 | $18.47 | 30,400 | — | — |
| 2014-12-23 | $18.01 | $18.01 | 30,200 | — | — |
| 2014-12-22 | $17.83 | $17.83 | 41,600 | — | — |
| 2014-12-19 | $18.16 | $18.16 | 65,700 | — | — |
| 2014-12-18 | $18.22 | $18.22 | 43,500 | — | — |
| 2014-12-17 | $18.09 | $18.09 | 45,000 | — | — |
| 2014-12-16 | $17.50 | $17.50 | 37,300 | — | — |
| 2014-12-15 | $17.44 | $17.44 | 40,100 | — | — |
| 2014-12-12 | $17.58 | $17.58 | 24,400 | — | — |
| 2014-12-11 | $17.61 | $17.61 | 51,600 | — | — |
| 2014-12-10 | $17.42 | $17.42 | 94,100 | — | — |
| 2014-12-09 | $18.12 | $18.12 | 60,000 | — | — |
| 2014-12-08 | $17.82 | $17.82 | 87,700 | — | — |
| 2014-12-05 | $18.01 | $18.01 | 41,500 | — | — |
| 2014-12-04 | $17.58 | $17.58 | 55,100 | — | — |
| 2014-12-03 | $17.44 | $17.44 | 81,000 | — | — |
| 2014-12-02 | $17.29 | $17.29 | 29,400 | — | — |
| 2014-12-01 | $16.93 | $16.93 | 146,200 | — | — |
| 2014-11-28 | $17.00 | $17.00 | 29,700 | — | — |
| 2014-11-26 | $17.05 | $17.05 | 52,100 | — | — |
| 2014-11-25 | $16.75 | $16.75 | 181,200 | — | — |
| 2014-11-24 | $16.85 | $16.85 | 110,600 | — | — |
| 2014-11-21 | $16.60 | $16.60 | 118,600 | — | — |
| 2014-11-20 | $16.72 | $16.72 | 129,600 | — | — |
| 2014-11-19 | $15.82 | $15.82 | 110,600 | — | — |
| 2014-11-18 | $16.65 | $16.65 | 109,500 | — | — |
| 2014-11-17 | $16.78 | $16.78 | 127,800 | — | — |
| 2014-11-14 | $17.19 | $17.19 | 99,700 | — | — |
| 2014-11-13 | $17.18 | $17.18 | 323,800 | — | — |
| 2014-11-12 | $16.28 | $16.28 | 211,200 | — | — |
| 2014-11-11 | $15.63 | $15.63 | 140,800 | — | — |
| 2014-11-10 | $15.47 | $15.47 | 85,300 | — | — |
| 2014-11-07 | $15.49 | $15.49 | 85,400 | — | — |
| 2014-11-06 | $15.00 | $15.00 | 65,300 | — | — |
| 2014-11-05 | $15.11 | $15.11 | 52,400 | — | — |
| 2014-11-04 | $14.86 | $14.86 | 116,900 | — | — |
| 2014-11-03 | $14.63 | $14.63 | 60,100 | — | — |
| 2014-10-31 | $14.51 | $14.51 | 72,900 | — | — |
| 2014-10-30 | $14.24 | $14.24 | 96,300 | — | — |
| 2014-10-29 | $14.46 | $14.46 | 85,700 | — | — |
| 2014-10-28 | $14.88 | $14.88 | 85,900 | — | — |
| 2014-10-27 | $14.89 | $14.89 | 44,000 | — | — |
| 2014-10-24 | $15.09 | $15.09 | 106,600 | — | — |
| 2014-10-23 | $15.74 | $15.74 | 452,000 | — | — |
| 2014-10-22 | $14.75 | $14.75 | 176,500 | — | — |
| 2014-10-21 | $14.40 | $14.40 | 396,700 | — | — |
| 2014-10-20 | $14.24 | $14.24 | 165,800 | — | — |
| 2014-10-17 | $14.17 | $14.17 | 45,800 | — | — |
| 2014-10-16 | $14.33 | $14.33 | 75,100 | — | — |
| 2014-10-15 | $14.46 | $14.46 | 248,100 | — | — |
| 2014-10-14 | $14.18 | $14.18 | 130,900 | — | — |
| 2014-10-13 | $14.03 | $14.03 | 72,700 | — | — |
| 2014-10-10 | $14.03 | $14.03 | 72,700 | — | — |
| 2014-10-09 | $14.02 | $14.02 | 172,100 | — | — |
| 2014-10-08 | $14.28 | $14.28 | 136,900 | — | — |
| 2014-10-07 | $14.17 | $14.17 | 184,800 | — | — |
| 2014-10-06 | $14.43 | $14.43 | 28,600 | — | — |
| 2014-10-03 | $14.13 | $14.13 | 56,200 | — | — |
| 2014-10-02 | $14.10 | $14.10 | 110,100 | — | — |
| 2014-10-01 | $14.04 | $14.04 | 151,700 | — | — |
| 2014-09-30 | $14.05 | $14.05 | 161,700 | — | — |
| 2014-09-29 | $14.32 | $14.32 | 43,100 | — | — |
| 2014-09-26 | $14.31 | $14.31 | 44,500 | — | — |
| 2014-09-25 | $13.79 | $13.79 | 47,500 | — | — |
| 2014-09-24 | $13.92 | $13.92 | 35,000 | — | — |
| 2014-09-23 | $13.75 | $13.75 | 173,100 | — | — |
| 2014-09-22 | $13.77 | $13.77 | 77,400 | — | — |
| 2014-09-19 | $14.46 | $14.46 | 97,600 | — | — |
| 2014-09-18 | $14.35 | $14.35 | 36,700 | — | — |
| 2014-09-17 | $14.24 | $14.24 | 124,700 | — | — |
| 2014-09-16 | $14.02 | $14.02 | 75,500 | — | — |
| 2014-09-15 | $14.22 | $14.22 | 85,000 | — | — |
| 2014-09-12 | $14.56 | $14.56 | 102,500 | — | — |
| 2014-09-11 | $14.49 | $14.49 | 88,100 | — | — |
| 2014-09-10 | $14.13 | $14.13 | 126,800 | — | — |
| 2014-09-09 | $14.00 | $14.00 | 61,600 | — | — |
| 2014-09-08 | $14.05 | $14.05 | 51,700 | — | — |
| 2014-09-05 | $14.00 | $14.00 | 69,200 | — | — |
| 2014-09-04 | $14.05 | $14.05 | 146,100 | — | — |
| 2014-09-03 | $14.04 | $14.04 | 129,000 | — | — |
| 2014-09-02 | $13.77 | $13.77 | 196,300 | — | — |
| 2014-08-29 | $13.37 | $13.37 | 68,500 | — | — |
| 2014-08-28 | $13.46 | $13.46 | 52,900 | — | — |
| 2014-08-27 | $13.57 | $13.57 | 88,400 | — | — |
| 2014-08-26 | $13.16 | $13.16 | 41,300 | — | — |
| 2014-08-25 | $13.25 | $13.25 | 101,700 | — | — |
| 2014-08-22 | $13.23 | $13.23 | 174,800 | — | — |
| 2014-08-21 | $13.01 | $13.01 | 160,400 | — | — |
| 2014-08-20 | $12.73 | $12.73 | 270,900 | — | — |
| 2014-08-19 | $12.75 | $12.75 | 311,100 | — | — |
| 2014-08-18 | $12.60 | $12.60 | 119,700 | — | — |
| 2014-08-15 | $11.94 | $11.94 | 105,000 | — | — |
| 2014-08-14 | $11.78 | $11.78 | 280,100 | — | — |
| 2014-08-13 | $11.69 | $11.69 | 269,600 | — | — |
| 2014-08-12 | $11.68 | $11.68 | 391,400 | — | — |
| 2014-08-11 | $11.75 | $11.75 | 135,400 | — | — |
| 2014-08-08 | $11.60 | $11.60 | 53,900 | — | — |
| 2014-08-07 | $11.49 | $11.49 | 139,800 | — | — |
| 2014-08-06 | $11.27 | $11.27 | 196,200 | — | — |
| 2014-08-05 | $11.54 | $11.54 | 103,400 | — | — |
| 2014-08-04 | $11.14 | $11.14 | 49,900 | — | — |
| 2014-08-01 | $11.10 | $11.10 | 110,700 | — | — |
| 2014-07-31 | $11.08 | $11.08 | 140,700 | — | — |
| 2014-07-30 | $11.51 | $11.51 | 88,800 | — | — |
| 2014-07-29 | $11.48 | $11.48 | 420,100 | — | — |
| 2014-07-28 | $11.75 | $11.75 | 189,300 | — | — |
| 2014-07-25 | $11.94 | $11.94 | 66,100 | — | — |
| 2014-07-24 | $12.14 | $12.14 | 72,400 | — | — |
| 2014-07-23 | $12.14 | $12.14 | 57,200 | — | — |
| 2014-07-22 | $12.14 | $12.14 | 50,200 | — | — |
| 2014-07-21 | $12.14 | $12.14 | 83,700 | — | — |
| 2014-07-18 | $12.20 | $12.20 | 84,900 | — | — |
| 2014-07-17 | $12.18 | $12.18 | 137,500 | — | — |
| 2014-07-16 | $12.25 | $12.25 | 70,300 | — | — |
| 2014-07-15 | $12.08 | $12.08 | 191,000 | — | — |
| 2014-07-14 | $12.30 | $12.30 | 158,900 | — | — |
| 2014-07-11 | $12.07 | $12.07 | 112,200 | — | — |
| 2014-07-10 | $12.26 | $12.26 | 205,200 | — | — |
| 2014-07-09 | $12.40 | $12.40 | 163,800 | — | — |
| 2014-07-08 | $12.35 | $12.35 | 97,300 | — | — |
| 2014-07-07 | $12.39 | $12.39 | 100,000 | — | — |
| 2014-07-03 | $12.47 | $12.47 | 44,200 | — | — |
| 2014-07-02 | $12.46 | $12.46 | 56,200 | — | — |
| 2014-07-01 | $12.40 | $12.40 | 144,200 | — | — |
| 2014-06-30 | $12.25 | $12.25 | 145,300 | — | — |
| 2014-06-27 | $12.05 | $12.05 | 168,100 | — | — |
| 2014-06-26 | $11.96 | $11.96 | 142,100 | — | — |
| 2014-06-25 | $11.83 | $11.83 | 162,400 | — | — |
| 2014-06-24 | $11.95 | $11.95 | 277,400 | — | — |
| 2014-06-23 | $12.10 | $12.10 | 277,100 | — | — |
| 2014-06-20 | $12.29 | $12.29 | 652,300 | — | — |
| 2014-06-19 | $12.65 | $12.65 | 163,600 | — | — |
| 2014-06-18 | $12.77 | $12.77 | 171,800 | — | — |
| 2014-06-17 | $12.69 | $12.69 | 313,200 | — | — |
| 2014-06-16 | $12.99 | $12.99 | 266,600 | — | — |
| 2014-06-13 | $12.73 | $12.73 | 253,500 | — | — |
| 2014-06-12 | $12.95 | $12.95 | 3,131,100 | — | — |
| 2014-06-11 | $13.10 | $13.10 | 435,500 | — | — |
| 2014-06-10 | $13.08 | $13.08 | 431,800 | — | — |
| 2014-06-09 | $13.48 | $13.48 | 74,400 | — | — |
| 2014-06-06 | $13.54 | $13.54 | 34,400 | — | — |
| 2014-06-05 | $13.60 | $13.60 | 54,400 | — | — |
| 2014-06-04 | $13.56 | $13.56 | 31,500 | — | — |
| 2014-06-03 | $13.48 | $13.48 | 39,100 | — | — |
| 2014-06-02 | $13.50 | $13.50 | 116,900 | — | — |
| 2014-05-30 | $13.56 | $13.56 | 28,800 | — | — |
| 2014-05-29 | $13.58 | $13.58 | 12,600 | — | — |
| 2014-05-28 | $13.54 | $13.54 | 16,100 | — | — |
| 2014-05-27 | $13.68 | $13.68 | 61,300 | — | — |
| 2014-05-23 | $13.65 | $13.65 | 104,500 | — | — |
| 2014-05-22 | $13.94 | $13.94 | 82,700 | — | — |
| 2014-05-21 | $13.86 | $13.86 | 31,800 | — | — |
| 2014-05-20 | $13.44 | $13.44 | 91,900 | — | — |
| 2014-05-19 | $13.23 | $13.23 | 100,400 | — | — |
| 2014-05-16 | $13.24 | $13.24 | 53,900 | — | — |
| 2014-05-15 | $13.10 | $13.10 | 71,000 | — | — |
| 2014-05-14 | $13.31 | $13.31 | 59,400 | — | — |
| 2014-05-13 | $13.75 | $13.75 | 235,900 | — | — |
| 2014-05-12 | $12.72 | $12.72 | 54,100 | — | — |
| 2014-05-09 | $13.10 | $13.10 | 31,700 | — | — |
| 2014-05-08 | $13.13 | $13.13 | 24,500 | — | — |
| 2014-05-07 | $13.09 | $13.09 | 25,400 | — | — |
| 2014-05-06 | $13.30 | $13.30 | 20,300 | — | — |
| 2014-05-05 | $13.90 | $13.90 | 34,800 | — | — |
| 2014-05-02 | $13.98 | $13.98 | 31,400 | — | — |
| 2014-05-01 | $13.65 | $13.65 | 37,300 | — | — |
| 2014-04-30 | $13.91 | $13.91 | 28,600 | — | — |
| 2014-04-29 | $14.04 | $14.04 | 29,000 | — | — |
| 2014-04-28 | $14.01 | $14.01 | 57,200 | — | — |
| 2014-04-25 | $14.36 | $14.36 | 58,100 | — | — |
| 2014-04-24 | $14.60 | $14.60 | 46,500 | — | — |
| 2014-04-23 | $14.31 | $14.31 | 24,400 | — | — |
| 2014-04-22 | $14.43 | $14.43 | 28,500 | — | — |
| 2014-04-21 | $13.76 | $13.76 | 22,400 | — | — |
| 2014-04-17 | $13.05 | $13.05 | 55,900 | — | — |
| 2014-04-16 | $13.11 | $13.11 | 51,200 | — | — |
| 2014-04-15 | $13.02 | $13.02 | 61,900 | — | — |
| 2014-04-14 | $13.26 | $13.26 | 24,400 | — | — |
| 2014-04-11 | $13.25 | $13.25 | 92,300 | — | — |
| 2014-04-10 | $13.27 | $13.27 | 167,000 | — | — |
| 2014-04-09 | $13.24 | $13.24 | 174,000 | — | — |
| 2014-04-08 | $12.94 | $12.94 | 112,700 | — | — |
| 2014-04-07 | $13.00 | $13.00 | 55,800 | — | — |
| 2014-04-04 | $13.70 | $13.70 | 417,900 | — | — |
| 2014-04-03 | $14.48 | $14.48 | 111,300 | — | — |
| 2014-04-02 | $13.90 | $13.90 | 55,000 | — | — |
| 2014-04-01 | $14.18 | $14.18 | 86,800 | — | — |
| 2014-03-31 | $13.95 | $13.95 | 796,200 | — | — |
| 2014-03-28 | $13.11 | $13.11 | 166,500 | — | — |
| 2014-03-27 | $12.71 | $12.71 | 127,100 | — | — |
| 2014-03-26 | $12.86 | $12.86 | 193,700 | — | — |
| 2014-03-25 | $13.49 | $13.49 | 120,500 | — | — |
| 2014-03-24 | $13.59 | $13.59 | 107,500 | — | — |
| 2014-03-21 | $13.50 | $13.50 | 132,600 | — | — |
| 2014-03-20 | $13.98 | $13.98 | 41,000 | — | — |
| 2014-03-19 | $13.94 | $13.94 | 92,400 | — | — |
| 2014-03-18 | $13.95 | $13.95 | 73,300 | — | — |
| 2014-03-17 | $13.81 | $13.81 | 107,100 | — | — |
| 2014-03-14 | $14.16 | $14.16 | 54,100 | — | — |
| 2014-03-13 | $14.53 | $14.53 | 52,500 | — | — |
| 2014-03-12 | $14.58 | $14.58 | 48,100 | — | — |
| 2014-03-11 | $14.89 | $14.89 | 54,800 | — | — |
| 2014-03-10 | $14.37 | $14.37 | 142,200 | — | — |
| 2014-03-07 | $14.78 | $14.78 | 39,900 | — | — |
| 2014-03-06 | $15.00 | $15.00 | 69,100 | — | — |
| 2014-03-05 | $14.99 | $14.99 | 125,700 | — | — |
| 2014-03-04 | $14.47 | $14.47 | 45,000 | — | — |
| 2014-03-03 | $14.61 | $14.61 | 53,100 | — | — |
| 2014-02-28 | $14.90 | $14.90 | 65,300 | — | — |
| 2014-02-27 | $14.50 | $14.50 | 229,500 | — | — |
| 2014-02-26 | $13.79 | $13.79 | 80,500 | — | — |
| 2014-02-25 | $13.29 | $13.29 | 66,000 | — | — |
| 2014-02-24 | $13.16 | $13.16 | 114,200 | — | — |
| 2014-02-21 | $13.12 | $13.12 | 107,300 | — | — |
| 2014-02-20 | $12.78 | $12.78 | 70,100 | — | — |
| 2014-02-19 | $12.25 | $12.25 | 266,300 | — | — |
| 2014-02-18 | $12.68 | $12.68 | 273,600 | — | — |
| 2014-02-14 | $13.00 | $13.00 | 349,900 | — | — |
| 2014-02-13 | $12.80 | $12.80 | 3,809,600 | — | — |