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
- 2014-05-08 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 | $13.89 | $13.89 | 262,700 | — | — |
| 2014-12-30 | $13.63 | $13.63 | 246,800 | — | — |
| 2014-12-29 | $13.61 | $13.61 | 136,700 | — | — |
| 2014-12-26 | $13.58 | $13.58 | 148,700 | — | — |
| 2014-12-24 | $13.20 | $13.20 | 104,700 | — | — |
| 2014-12-23 | $13.11 | $13.11 | 348,700 | — | — |
| 2014-12-22 | $13.02 | $13.02 | 429,800 | — | — |
| 2014-12-19 | $12.67 | $12.67 | 268,500 | — | — |
| 2014-12-18 | $12.30 | $12.30 | 454,900 | — | — |
| 2014-12-17 | $11.51 | $11.51 | 257,100 | — | — |
| 2014-12-16 | $10.78 | $10.78 | 693,300 | — | — |
| 2014-12-15 | $10.70 | $10.70 | 643,800 | — | — |
| 2014-12-12 | $10.71 | $10.71 | 700,800 | — | — |
| 2014-12-11 | $10.23 | $10.23 | 852,100 | — | — |
| 2014-12-10 | $10.46 | $10.46 | 1,218,500 | — | — |
| 2014-12-09 | $10.78 | $10.78 | 529,000 | — | — |
| 2014-12-08 | $11.04 | $11.04 | 490,700 | — | — |
| 2014-12-05 | $12.35 | $12.35 | 287,900 | — | — |
| 2014-12-04 | $12.75 | $12.75 | 226,100 | — | — |
| 2014-12-03 | $12.91 | $12.91 | 241,100 | — | — |
| 2014-12-02 | $12.69 | $12.69 | 228,300 | — | — |
| 2014-12-01 | $12.29 | $12.29 | 478,000 | — | — |
| 2014-11-28 | $13.59 | $13.59 | 291,600 | — | — |
| 2014-11-26 | $14.86 | $14.86 | 84,100 | — | — |
| 2014-11-25 | $15.13 | $15.13 | 116,100 | — | — |
| 2014-11-24 | $15.16 | $15.16 | 86,400 | — | — |
| 2014-11-21 | $15.20 | $15.20 | 123,700 | — | — |
| 2014-11-20 | $15.41 | $15.41 | 115,000 | — | — |
| 2014-11-19 | $15.48 | $15.48 | 225,400 | — | — |
| 2014-11-18 | $15.72 | $15.72 | 662,100 | — | — |
| 2014-11-17 | $15.71 | $15.71 | 521,900 | — | — |
| 2014-11-14 | $15.51 | $15.51 | 358,000 | — | — |
| 2014-11-13 | $15.11 | $15.11 | 252,800 | — | — |
| 2014-11-12 | $15.30 | $15.30 | 159,700 | — | — |
| 2014-11-11 | $15.19 | $15.19 | 532,400 | — | — |
| 2014-11-10 | $15.49 | $15.49 | 125,200 | — | — |
| 2014-11-07 | $15.24 | $15.24 | 261,800 | — | — |
| 2014-11-06 | $15.07 | $15.07 | 439,600 | — | — |
| 2014-11-05 | $14.22 | $14.22 | 248,200 | — | — |
| 2014-11-04 | $14.03 | $14.03 | 358,600 | — | — |
| 2014-11-03 | $14.21 | $14.21 | 256,600 | — | — |
| 2014-10-31 | $14.33 | $14.33 | 85,100 | — | — |
| 2014-10-30 | $14.22 | $14.22 | 385,000 | — | — |
| 2014-10-29 | $14.46 | $14.46 | 201,700 | — | — |
| 2014-10-28 | $14.96 | $14.96 | 183,600 | — | — |
| 2014-10-27 | $14.73 | $14.73 | 114,900 | — | — |
| 2014-10-24 | $15.20 | $15.20 | 55,300 | — | — |
| 2014-10-23 | $15.31 | $15.31 | 305,400 | — | — |
| 2014-10-22 | $15.41 | $15.41 | 120,300 | — | — |
| 2014-10-21 | $15.99 | $15.99 | 101,100 | — | — |
| 2014-10-20 | $15.65 | $15.65 | 71,900 | — | — |
| 2014-10-17 | $15.84 | $15.84 | 106,500 | — | — |
| 2014-10-16 | $15.68 | $15.68 | 424,300 | — | — |
| 2014-10-15 | $15.20 | $15.20 | 384,300 | — | — |
| 2014-10-14 | $15.53 | $15.53 | 350,400 | — | — |
| 2014-10-13 | $15.22 | $15.22 | 183,600 | — | — |
| 2014-10-10 | $15.43 | $15.43 | 325,000 | — | — |
| 2014-10-09 | $16.58 | $16.58 | 113,800 | — | — |
| 2014-10-08 | $17.01 | $17.01 | 281,400 | — | — |
| 2014-10-07 | $17.18 | $17.18 | 111,300 | — | — |
| 2014-10-06 | $17.80 | $17.80 | 132,100 | — | — |
| 2014-10-03 | $17.67 | $17.67 | 141,000 | — | — |
| 2014-10-02 | $17.45 | $17.45 | 327,000 | — | — |
| 2014-10-01 | $17.60 | $17.60 | 307,300 | — | — |
| 2014-09-30 | $17.82 | $17.82 | 151,400 | — | — |
| 2014-09-29 | $18.30 | $18.30 | 116,000 | — | — |
| 2014-09-26 | $18.26 | $18.26 | 143,400 | — | — |
| 2014-09-25 | $18.13 | $18.13 | 169,400 | — | — |
| 2014-09-24 | $18.80 | $18.80 | 111,400 | — | — |
| 2014-09-23 | $18.75 | $18.75 | 771,500 | — | — |
| 2014-09-22 | $18.95 | $18.95 | 66,300 | — | — |
| 2014-09-19 | $19.31 | $19.31 | 48,300 | — | — |
| 2014-09-18 | $19.47 | $19.47 | 167,500 | — | — |
| 2014-09-17 | $19.51 | $19.51 | 429,600 | — | — |
| 2014-09-16 | $19.29 | $19.29 | 95,400 | — | — |
| 2014-09-15 | $19.50 | $19.50 | 114,900 | — | — |
| 2014-09-12 | $19.70 | $19.70 | 197,700 | — | — |
| 2014-09-11 | $19.67 | $19.67 | 88,800 | — | — |
| 2014-09-10 | $19.21 | $19.21 | 270,700 | — | — |
| 2014-09-09 | $18.91 | $18.91 | 85,100 | — | — |
| 2014-09-08 | $18.90 | $18.90 | 287,800 | — | — |
| 2014-09-05 | $18.98 | $18.98 | 179,600 | — | — |
| 2014-09-04 | $19.02 | $19.02 | 523,100 | — | — |
| 2014-09-03 | $19.34 | $19.34 | 424,800 | — | — |
| 2014-09-02 | $19.46 | $19.46 | 520,700 | — | — |
| 2014-08-29 | $19.63 | $19.63 | 130,000 | — | — |
| 2014-08-28 | $19.56 | $19.56 | 89,000 | — | — |
| 2014-08-27 | $19.53 | $19.53 | 85,500 | — | — |
| 2014-08-26 | $19.54 | $19.54 | 111,500 | — | — |
| 2014-08-25 | $19.41 | $19.41 | 116,800 | — | — |
| 2014-08-22 | $19.71 | $19.71 | 80,400 | — | — |
| 2014-08-21 | $19.74 | $19.74 | 51,800 | — | — |
| 2014-08-20 | $19.67 | $19.67 | 47,200 | — | — |
| 2014-08-19 | $19.78 | $19.78 | 92,500 | — | — |
| 2014-08-18 | $19.82 | $19.82 | 93,700 | — | — |
| 2014-08-15 | $19.79 | $19.79 | 132,100 | — | — |
| 2014-08-14 | $19.67 | $19.67 | 74,400 | — | — |
| 2014-08-13 | $19.59 | $19.59 | 233,100 | — | — |
| 2014-08-12 | $19.20 | $19.20 | 326,900 | — | — |
| 2014-08-11 | $19.63 | $19.63 | 221,500 | — | — |
| 2014-08-08 | $19.63 | $19.63 | 160,800 | — | — |
| 2014-08-07 | $19.53 | $19.53 | 220,000 | — | — |
| 2014-08-06 | $19.76 | $19.76 | 462,600 | — | — |
| 2014-08-05 | $20.22 | $20.22 | 178,200 | — | — |
| 2014-08-04 | $20.55 | $20.55 | 161,600 | — | — |
| 2014-08-01 | $20.53 | $20.53 | 289,400 | — | — |
| 2014-07-31 | $20.07 | $20.07 | 262,500 | — | — |
| 2014-07-30 | $20.89 | $20.89 | 134,000 | — | — |
| 2014-07-29 | $21.66 | $21.66 | 112,300 | — | — |
| 2014-07-28 | $21.56 | $21.56 | 148,500 | — | — |
| 2014-07-25 | $22.14 | $22.14 | 207,900 | — | — |
| 2014-07-24 | $22.20 | $22.20 | 120,800 | — | — |
| 2014-07-23 | $22.10 | $22.10 | 113,800 | — | — |
| 2014-07-22 | $21.86 | $21.86 | 44,600 | — | — |
| 2014-07-21 | $21.59 | $21.59 | 55,800 | — | — |
| 2014-07-18 | $22.02 | $22.02 | 124,300 | — | — |
| 2014-07-17 | $21.89 | $21.89 | 186,300 | — | — |
| 2014-07-16 | $22.26 | $22.26 | 202,300 | — | — |
| 2014-07-15 | $22.48 | $22.48 | 110,500 | — | — |
| 2014-07-14 | $22.68 | $22.68 | 183,300 | — | — |
| 2014-07-11 | $22.69 | $22.69 | 126,900 | — | — |
| 2014-07-10 | $22.85 | $22.85 | 256,500 | — | — |
| 2014-07-09 | $22.63 | $22.63 | 133,300 | — | — |
| 2014-07-08 | $22.68 | $22.68 | 167,700 | — | — |
| 2014-07-07 | $22.36 | $22.36 | 451,600 | — | — |
| 2014-07-03 | $23.47 | $23.47 | 93,500 | — | — |
| 2014-07-02 | $22.78 | $22.78 | 246,200 | — | — |
| 2014-07-01 | $23.19 | $23.19 | 383,400 | — | — |
| 2014-06-30 | $22.99 | $22.99 | 444,400 | — | — |
| 2014-06-27 | $23.09 | $23.09 | 1,039,000 | — | — |
| 2014-06-26 | $23.46 | $23.46 | 232,700 | — | — |
| 2014-06-25 | $22.55 | $22.55 | 199,000 | — | — |
| 2014-06-24 | $23.33 | $23.33 | 452,900 | — | — |
| 2014-06-23 | $22.92 | $22.92 | 302,800 | — | — |
| 2014-06-20 | $22.70 | $22.70 | 294,700 | — | — |
| 2014-06-19 | $22.35 | $22.35 | 408,100 | — | — |
| 2014-06-18 | $22.08 | $22.08 | 500,400 | — | — |
| 2014-06-17 | $21.15 | $21.15 | 351,100 | — | — |
| 2014-06-16 | $20.73 | $20.73 | 388,800 | — | — |
| 2014-06-13 | $21.63 | $21.63 | 108,100 | — | — |
| 2014-06-12 | $21.75 | $21.75 | 131,400 | — | — |
| 2014-06-11 | $21.80 | $21.80 | 321,300 | — | — |
| 2014-06-10 | $21.68 | $21.68 | 224,000 | — | — |
| 2014-06-09 | $20.83 | $20.83 | 199,200 | — | — |
| 2014-06-06 | $21.53 | $21.53 | 197,200 | — | — |
| 2014-06-05 | $20.58 | $20.58 | 140,300 | — | — |
| 2014-06-04 | $20.53 | $20.53 | 262,700 | — | — |
| 2014-06-03 | $20.64 | $20.64 | 289,000 | — | — |
| 2014-06-02 | $20.38 | $20.38 | 306,300 | — | — |
| 2014-05-30 | $20.31 | $20.31 | 487,800 | — | — |
| 2014-05-29 | $19.99 | $19.99 | 306,800 | — | — |
| 2014-05-28 | $19.70 | $19.70 | 56,200 | — | — |
| 2014-05-27 | $19.65 | $19.65 | 47,100 | — | — |
| 2014-05-23 | $19.65 | $19.65 | 51,300 | — | — |
| 2014-05-22 | $19.71 | $19.71 | 52,500 | — | — |
| 2014-05-21 | $19.08 | $19.08 | 47,700 | — | — |
| 2014-05-20 | $19.14 | $19.14 | 44,100 | — | — |
| 2014-05-19 | $19.07 | $19.07 | 47,900 | — | — |
| 2014-05-16 | $19.00 | $19.00 | 67,400 | — | — |
| 2014-05-15 | $18.55 | $18.55 | 368,800 | — | — |
| 2014-05-14 | $19.06 | $19.06 | 47,300 | — | — |
| 2014-05-13 | $19.06 | $19.06 | 99,700 | — | — |
| 2014-05-12 | $19.10 | $19.10 | 149,100 | — | — |
| 2014-05-09 | $19.00 | $19.00 | 293,700 | — | — |
| 2014-05-08 | $18.64 | $18.64 | 3,735,500 | — | — |