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
- 2014-04-02 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 | $16.14 | $16.14 | 195,200 | — | — |
| 2014-12-30 | $16.23 | $16.23 | 335,100 | — | — |
| 2014-12-29 | $16.85 | $16.85 | 206,400 | — | — |
| 2014-12-26 | $16.75 | $16.75 | 145,800 | — | — |
| 2014-12-24 | $17.00 | $17.00 | 87,900 | — | — |
| 2014-12-23 | $16.92 | $16.92 | 313,700 | — | — |
| 2014-12-22 | $16.21 | $16.21 | 208,300 | — | — |
| 2014-12-19 | $16.18 | $16.18 | 658,500 | — | — |
| 2014-12-18 | $15.58 | $15.58 | 731,900 | — | — |
| 2014-12-17 | $15.53 | $15.53 | 601,200 | — | — |
| 2014-12-16 | $14.67 | $14.67 | 97,300 | — | — |
| 2014-12-15 | $14.62 | $14.62 | 105,900 | — | — |
| 2014-12-12 | $14.81 | $14.81 | 104,400 | — | — |
| 2014-12-11 | $14.93 | $14.93 | 562,300 | — | — |
| 2014-12-10 | $14.23 | $14.23 | 110,200 | — | — |
| 2014-12-09 | $14.47 | $14.47 | 95,700 | — | — |
| 2014-12-08 | $13.93 | $13.93 | 253,700 | — | — |
| 2014-12-05 | $14.52 | $14.52 | 135,900 | — | — |
| 2014-12-04 | $14.26 | $14.26 | 129,800 | — | — |
| 2014-12-03 | $14.10 | $14.10 | 177,400 | — | — |
| 2014-12-02 | $13.86 | $13.86 | 124,200 | — | — |
| 2014-12-01 | $13.98 | $13.98 | 338,300 | — | — |
| 2014-11-28 | $14.06 | $14.06 | 99,500 | — | — |
| 2014-11-26 | $14.55 | $14.55 | 237,500 | — | — |
| 2014-11-25 | $14.62 | $14.62 | 255,900 | — | — |
| 2014-11-24 | $14.94 | $14.94 | 353,300 | — | — |
| 2014-11-21 | $14.70 | $14.70 | 752,400 | — | — |
| 2014-11-20 | $14.23 | $14.23 | 482,700 | — | — |
| 2014-11-19 | $13.53 | $13.53 | 1,059,000 | — | — |
| 2014-11-18 | $12.84 | $12.84 | 270,200 | — | — |
| 2014-11-17 | $13.04 | $13.04 | 183,300 | — | — |
| 2014-11-14 | $13.32 | $13.32 | 94,900 | — | — |
| 2014-11-13 | $13.19 | $13.19 | 187,800 | — | — |
| 2014-11-12 | $13.09 | $13.09 | 377,900 | — | — |
| 2014-11-11 | $12.60 | $12.60 | 235,300 | — | — |
| 2014-11-10 | $12.50 | $12.50 | 408,400 | — | — |
| 2014-11-07 | $12.12 | $12.12 | 171,800 | — | — |
| 2014-11-06 | $11.87 | $11.87 | 135,300 | — | — |
| 2014-11-05 | $11.62 | $11.62 | 174,200 | — | — |
| 2014-11-04 | $11.57 | $11.57 | 126,100 | — | — |
| 2014-11-03 | $11.69 | $11.69 | 318,200 | — | — |
| 2014-10-31 | $11.46 | $11.46 | 448,600 | — | — |
| 2014-10-30 | $11.37 | $11.37 | 403,200 | — | — |
| 2014-10-29 | $11.42 | $11.42 | 622,800 | — | — |
| 2014-10-28 | $11.23 | $11.23 | 692,400 | — | — |
| 2014-10-27 | $11.30 | $11.30 | 626,900 | — | — |
| 2014-10-24 | $10.96 | $10.96 | 2,327,200 | — | — |
| 2014-10-23 | $10.19 | $10.19 | 393,700 | — | — |
| 2014-10-22 | $10.24 | $10.24 | 287,700 | — | — |
| 2014-10-21 | $10.23 | $10.23 | 294,000 | — | — |
| 2014-10-20 | $10.01 | $10.01 | 196,800 | — | — |
| 2014-10-17 | $10.02 | $10.02 | 247,700 | — | — |
| 2014-10-16 | $9.98 | $9.98 | 369,200 | — | — |
| 2014-10-15 | $9.63 | $9.63 | 555,700 | — | — |
| 2014-10-14 | $9.16 | $9.16 | 363,600 | — | — |
| 2014-10-13 | $9.05 | $9.05 | 364,800 | — | — |
| 2014-10-10 | $9.30 | $9.30 | 294,200 | — | — |
| 2014-10-09 | $9.85 | $9.85 | 424,800 | — | — |
| 2014-10-08 | $10.17 | $10.17 | 361,300 | — | — |
| 2014-10-07 | $10.32 | $10.32 | 145,300 | — | — |
| 2014-10-06 | $10.64 | $10.64 | 194,000 | — | — |
| 2014-10-03 | $11.09 | $11.09 | 300,600 | — | — |
| 2014-10-02 | $11.07 | $11.07 | 909,400 | — | — |
| 2014-10-01 | $11.32 | $11.32 | 227,000 | — | — |
| 2014-09-30 | $11.73 | $11.73 | 284,600 | — | — |
| 2014-09-29 | $11.64 | $11.64 | 575,800 | — | — |
| 2014-09-26 | $11.82 | $11.82 | 279,000 | — | — |
| 2014-09-25 | $12.15 | $12.15 | 202,600 | — | — |
| 2014-09-24 | $12.34 | $12.34 | 412,000 | — | — |
| 2014-09-23 | $12.19 | $12.19 | 335,500 | — | — |
| 2014-09-22 | $11.69 | $11.69 | 152,000 | — | — |
| 2014-09-19 | $11.65 | $11.65 | 217,000 | — | — |
| 2014-09-18 | $11.65 | $11.65 | 229,700 | — | — |
| 2014-09-17 | $11.20 | $11.20 | 388,100 | — | — |
| 2014-09-16 | $10.81 | $10.81 | 97,100 | — | — |
| 2014-09-15 | $10.91 | $10.91 | 212,200 | — | — |
| 2014-09-12 | $11.49 | $11.49 | 432,100 | — | — |
| 2014-09-11 | $10.92 | $10.92 | 490,000 | — | — |
| 2014-09-10 | $9.91 | $9.91 | 182,400 | — | — |
| 2014-09-09 | $9.81 | $9.81 | 206,200 | — | — |
| 2014-09-08 | $9.71 | $9.71 | 156,200 | — | — |
| 2014-09-05 | $9.61 | $9.61 | 109,400 | — | — |
| 2014-09-04 | $9.54 | $9.54 | 86,300 | — | — |
| 2014-09-03 | $9.75 | $9.75 | 221,700 | — | — |
| 2014-09-02 | $9.87 | $9.87 | 140,000 | — | — |
| 2014-08-29 | $9.74 | $9.74 | 350,700 | — | — |
| 2014-08-28 | $10.01 | $10.01 | 700,800 | — | — |
| 2014-08-27 | $9.70 | $9.70 | 216,600 | — | — |
| 2014-08-26 | $9.79 | $9.79 | 237,400 | — | — |
| 2014-08-25 | $9.72 | $9.72 | 223,100 | — | — |
| 2014-08-22 | $10.36 | $10.36 | 141,300 | — | — |
| 2014-08-21 | $10.68 | $10.68 | 161,700 | — | — |
| 2014-08-20 | $10.99 | $10.99 | 101,600 | — | — |
| 2014-08-19 | $11.13 | $11.13 | 101,900 | — | — |
| 2014-08-18 | $11.34 | $11.34 | 231,900 | — | — |
| 2014-08-15 | $11.07 | $11.07 | 107,100 | — | — |
| 2014-08-14 | $11.02 | $11.02 | 112,100 | — | — |
| 2014-08-13 | $10.95 | $10.95 | 232,300 | — | — |
| 2014-08-12 | $10.62 | $10.62 | 199,600 | — | — |
| 2014-08-11 | $10.65 | $10.65 | 195,700 | — | — |
| 2014-08-08 | $11.02 | $11.02 | 170,200 | — | — |
| 2014-08-07 | $11.38 | $11.38 | 333,700 | — | — |
| 2014-08-06 | $11.70 | $11.70 | 480,300 | — | — |
| 2014-08-05 | $12.13 | $12.13 | 201,500 | — | — |
| 2014-08-04 | $12.21 | $12.21 | 212,300 | — | — |
| 2014-08-01 | $11.92 | $11.92 | 166,800 | — | — |
| 2014-07-31 | $11.91 | $11.91 | 516,900 | — | — |
| 2014-07-30 | $13.01 | $13.01 | 2,060,900 | — | — |
| 2014-07-29 | $10.22 | $10.22 | 457,600 | — | — |
| 2014-07-28 | $10.21 | $10.21 | 586,300 | — | — |
| 2014-07-25 | $10.03 | $10.03 | 194,200 | — | — |
| 2014-07-24 | $10.01 | $10.01 | 175,400 | — | — |
| 2014-07-23 | $9.94 | $9.94 | 271,000 | — | — |
| 2014-07-22 | $10.01 | $10.01 | 363,100 | — | — |
| 2014-07-21 | $9.55 | $9.55 | 745,400 | — | — |
| 2014-07-18 | $9.39 | $9.39 | 399,900 | — | — |
| 2014-07-17 | $9.50 | $9.50 | 330,200 | — | — |
| 2014-07-16 | $9.94 | $9.94 | 338,900 | — | — |
| 2014-07-15 | $10.45 | $10.45 | 495,500 | — | — |
| 2014-07-14 | $10.97 | $10.97 | 144,400 | — | — |
| 2014-07-11 | $11.18 | $11.18 | 199,200 | — | — |
| 2014-07-10 | $11.32 | $11.32 | 303,400 | — | — |
| 2014-07-09 | $11.71 | $11.71 | 307,000 | — | — |
| 2014-07-08 | $11.80 | $11.80 | 334,100 | — | — |
| 2014-07-07 | $12.24 | $12.24 | 154,500 | — | — |
| 2014-07-03 | $12.78 | $12.78 | 86,700 | — | — |
| 2014-07-02 | $12.86 | $12.86 | 146,700 | — | — |
| 2014-07-01 | $13.07 | $13.07 | 213,000 | — | — |
| 2014-06-30 | $12.84 | $12.84 | 322,000 | — | — |
| 2014-06-27 | $13.26 | $13.26 | 899,500 | — | — |
| 2014-06-26 | $14.37 | $14.37 | 93,300 | — | — |
| 2014-06-25 | $14.23 | $14.23 | 87,300 | — | — |
| 2014-06-24 | $14.38 | $14.38 | 386,500 | — | — |
| 2014-06-23 | $14.11 | $14.11 | 271,300 | — | — |
| 2014-06-20 | $13.43 | $13.43 | 368,300 | — | — |
| 2014-06-19 | $13.37 | $13.37 | 381,400 | — | — |
| 2014-06-18 | $12.87 | $12.87 | 274,500 | — | — |
| 2014-06-17 | $12.18 | $12.18 | 96,900 | — | — |
| 2014-06-16 | $12.04 | $12.04 | 206,300 | — | — |
| 2014-06-13 | $12.05 | $12.05 | 235,200 | — | — |
| 2014-06-12 | $12.31 | $12.31 | 225,400 | — | — |
| 2014-06-11 | $12.23 | $12.23 | 183,800 | — | — |
| 2014-06-10 | $13.01 | $13.01 | 83,500 | — | — |
| 2014-06-09 | $13.25 | $13.25 | 114,500 | — | — |
| 2014-06-06 | $13.02 | $13.02 | 205,600 | — | — |
| 2014-06-05 | $12.88 | $12.88 | 384,900 | — | — |
| 2014-06-04 | $12.95 | $12.95 | 295,400 | — | — |
| 2014-06-03 | $12.82 | $12.82 | 94,500 | — | — |
| 2014-06-02 | $12.69 | $12.69 | 194,600 | — | — |
| 2014-05-30 | $12.69 | $12.69 | 349,900 | — | — |
| 2014-05-29 | $12.47 | $12.47 | 178,000 | — | — |
| 2014-05-28 | $12.02 | $12.02 | 86,600 | — | — |
| 2014-05-27 | $11.94 | $11.94 | 162,800 | — | — |
| 2014-05-23 | $12.31 | $12.31 | 348,700 | — | — |
| 2014-05-22 | $12.22 | $12.22 | 125,400 | — | — |
| 2014-05-21 | $12.32 | $12.32 | 105,900 | — | — |
| 2014-05-20 | $12.15 | $12.15 | 177,500 | — | — |
| 2014-05-19 | $12.23 | $12.23 | 541,200 | — | — |
| 2014-05-16 | $12.13 | $12.13 | 273,400 | — | — |
| 2014-05-15 | $13.24 | $13.24 | 426,200 | — | — |
| 2014-05-14 | $12.68 | $12.68 | 1,141,500 | — | — |
| 2014-05-13 | $11.37 | $11.37 | 381,600 | — | — |
| 2014-05-12 | $11.37 | $11.37 | 304,700 | — | — |
| 2014-05-09 | $11.99 | $11.99 | 294,200 | — | — |
| 2014-05-08 | $12.96 | $12.96 | 233,600 | — | — |
| 2014-05-07 | $12.04 | $12.04 | 283,800 | — | — |
| 2014-05-06 | $13.29 | $13.29 | 319,200 | — | — |
| 2014-05-05 | $14.30 | $14.30 | 184,500 | — | — |
| 2014-05-02 | $14.76 | $14.76 | 175,900 | — | — |
| 2014-05-01 | $14.73 | $14.73 | 210,800 | — | — |
| 2014-04-30 | $14.37 | $14.37 | 486,300 | — | — |
| 2014-04-29 | $14.85 | $14.85 | 526,300 | — | — |
| 2014-04-28 | $16.30 | $16.30 | 634,400 | — | — |
| 2014-04-25 | $19.49 | $19.49 | 338,300 | — | — |
| 2014-04-24 | $21.75 | $21.75 | 127,100 | — | — |
| 2014-04-23 | $22.24 | $22.24 | 71,900 | — | — |
| 2014-04-22 | $22.24 | $22.24 | 172,900 | — | — |
| 2014-04-21 | $20.21 | $20.21 | 43,600 | — | — |
| 2014-04-17 | $20.05 | $20.05 | 135,800 | — | — |
| 2014-04-16 | $20.69 | $20.69 | 176,300 | — | — |
| 2014-04-15 | $21.00 | $21.00 | 220,600 | — | — |
| 2014-04-14 | $20.13 | $20.13 | 121,200 | — | — |
| 2014-04-11 | $19.69 | $19.69 | 225,700 | — | — |
| 2014-04-10 | $20.11 | $20.11 | 154,200 | — | — |
| 2014-04-09 | $20.03 | $20.03 | 133,700 | — | — |
| 2014-04-08 | $19.85 | $19.85 | 172,600 | — | — |
| 2014-04-07 | $19.41 | $19.41 | 273,100 | — | — |
| 2014-04-04 | $19.00 | $19.00 | 477,100 | — | — |
| 2014-04-03 | $19.85 | $19.85 | 1,154,200 | — | — |
| 2014-04-02 | $20.09 | $20.09 | 8,471,200 | — | — |