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
- 2014-07-21 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 | $22.50 | $22.50 | 100 | — | — |
| 2014-12-30 | $23.00 | $23.00 | 104 | — | — |
| 2014-12-29 | $23.00 | $23.00 | 160 | — | — |
| 2014-12-26 | $22.50 | $22.50 | 800 | — | — |
| 2014-12-24 | $23.00 | $23.00 | 0 | — | — |
| 2014-12-23 | $23.00 | $23.00 | 50 | — | — |
| 2014-12-22 | $23.00 | $23.00 | 0 | — | — |
| 2014-12-19 | $23.00 | $23.00 | 320 | — | — |
| 2014-12-18 | $22.50 | $22.50 | 470 | — | — |
| 2014-12-17 | $22.50 | $22.50 | 510 | — | — |
| 2014-12-16 | $23.00 | $23.00 | 0 | — | — |
| 2014-12-15 | $23.00 | $23.00 | 250 | — | — |
| 2014-12-12 | $23.00 | $23.00 | 200 | — | — |
| 2014-12-11 | $21.50 | $21.50 | 662 | — | — |
| 2014-12-10 | $20.00 | $20.00 | 100 | — | — |
| 2014-12-09 | $17.50 | $17.50 | 0 | — | — |
| 2014-12-08 | $17.50 | $17.50 | 280 | — | — |
| 2014-12-05 | $19.00 | $19.00 | 570 | — | — |
| 2014-12-04 | $20.00 | $20.00 | 460 | — | — |
| 2014-12-03 | $20.00 | $20.00 | 440 | — | — |
| 2014-12-02 | $19.95 | $19.95 | 200 | — | — |
| 2014-12-01 | $20.00 | $20.00 | 878 | — | — |
| 2014-11-28 | $20.00 | $20.00 | 244 | — | — |
| 2014-11-26 | $20.00 | $20.00 | 120 | — | — |
| 2014-11-25 | $20.00 | $20.00 | 760 | — | — |
| 2014-11-24 | $22.45 | $22.45 | 1,332 | — | — |
| 2014-11-21 | $27.50 | $27.50 | 100 | — | — |
| 2014-11-20 | $27.50 | $27.50 | 200 | — | — |
| 2014-11-19 | $27.75 | $27.75 | 80 | — | — |
| 2014-11-18 | $28.00 | $28.00 | 180 | — | — |
| 2014-11-17 | $27.50 | $27.50 | 164 | — | — |
| 2014-11-14 | $28.50 | $28.50 | 158 | — | — |
| 2014-11-13 | $28.45 | $28.45 | 410 | — | — |
| 2014-11-12 | $34.00 | $34.00 | 2,292 | — | — |
| 2014-11-11 | $27.75 | $27.75 | 554 | — | — |
| 2014-11-10 | $31.00 | $31.00 | 2,008 | — | — |
| 2014-11-07 | $27.50 | $27.50 | 1,084 | — | — |
| 2014-11-06 | $20.00 | $20.00 | 1,254 | — | — |
| 2014-11-05 | $26.50 | $26.50 | 80 | — | — |
| 2014-11-04 | $30.00 | $30.00 | 40 | — | — |
| 2014-11-03 | $30.00 | $30.00 | 158 | — | — |
| 2014-10-31 | $32.50 | $32.50 | 278 | — | — |
| 2014-10-30 | $30.00 | $30.00 | 452 | — | — |
| 2014-10-29 | $35.00 | $35.00 | 156 | — | — |
| 2014-10-28 | $30.00 | $30.00 | 0 | — | — |
| 2014-10-27 | $30.00 | $30.00 | 140 | — | — |
| 2014-10-24 | $30.00 | $30.00 | 606 | — | — |
| 2014-10-23 | $30.00 | $30.00 | 0 | — | — |
| 2014-10-22 | $30.00 | $30.00 | 40 | — | — |
| 2014-10-21 | $27.50 | $27.50 | 20 | — | — |
| 2014-10-20 | $27.50 | $27.50 | 20 | — | — |
| 2014-10-17 | $30.00 | $30.00 | 32 | — | — |
| 2014-10-16 | $27.50 | $27.50 | 0 | — | — |
| 2014-10-15 | $27.50 | $27.50 | 20 | — | — |
| 2014-10-14 | $32.50 | $32.50 | 112 | — | — |
| 2014-10-13 | $40.00 | $40.00 | 0 | — | — |
| 2014-10-10 | $40.00 | $40.00 | 0 | — | — |
| 2014-10-09 | $40.00 | $40.00 | 0 | — | — |
| 2014-10-08 | $40.00 | $40.00 | 0 | — | — |
| 2014-10-07 | $40.00 | $40.00 | 0 | — | — |
| 2014-10-06 | $40.00 | $40.00 | 0 | — | — |
| 2014-10-03 | $40.00 | $40.00 | 0 | — | — |
| 2014-10-02 | $40.00 | $40.00 | 0 | — | — |
| 2014-10-01 | $40.00 | $40.00 | 104 | — | — |
| 2014-09-30 | $45.00 | $45.00 | 66 | — | — |
| 2014-09-29 | $40.00 | $40.00 | 200 | — | — |
| 2014-09-26 | $37.50 | $37.50 | 120 | — | — |
| 2014-09-25 | $40.00 | $40.00 | 176 | — | — |
| 2014-09-24 | $35.00 | $35.00 | 130 | — | — |
| 2014-09-23 | $40.00 | $40.00 | 0 | — | — |
| 2014-09-22 | $40.00 | $40.00 | 0 | — | — |
| 2014-09-19 | $40.00 | $40.00 | 80 | — | — |
| 2014-09-18 | $40.00 | $40.00 | 0 | — | — |
| 2014-09-17 | $40.00 | $40.00 | 0 | — | — |
| 2014-09-16 | $40.00 | $40.00 | 0 | — | — |
| 2014-09-15 | $40.00 | $40.00 | 110 | — | — |
| 2014-09-12 | $40.00 | $40.00 | 0 | — | — |
| 2014-09-11 | $40.00 | $40.00 | 0 | — | — |
| 2014-09-10 | $40.00 | $40.00 | 0 | — | — |
| 2014-09-09 | $40.00 | $40.00 | 90 | — | — |
| 2014-09-08 | $42.50 | $42.50 | 0 | — | — |
| 2014-09-05 | $42.50 | $42.50 | 0 | — | — |
| 2014-09-04 | $42.50 | $42.50 | 0 | — | — |
| 2014-09-03 | $42.50 | $42.50 | 40 | — | — |
| 2014-09-02 | $40.00 | $40.00 | 100 | — | — |
| 2014-08-29 | $42.50 | $42.50 | 92 | — | — |
| 2014-08-28 | $40.00 | $40.00 | 18 | — | — |
| 2014-08-27 | $40.00 | $40.00 | 0 | — | — |
| 2014-08-26 | $40.00 | $40.00 | 50 | — | — |
| 2014-08-25 | $40.00 | $40.00 | 200 | — | — |
| 2014-08-22 | $40.00 | $40.00 | 0 | — | — |
| 2014-08-21 | $40.00 | $40.00 | 0 | — | — |
| 2014-08-20 | $40.00 | $40.00 | 0 | — | — |
| 2014-08-19 | $40.00 | $40.00 | 0 | — | — |
| 2014-08-18 | $40.00 | $40.00 | 396 | — | — |
| 2014-08-15 | $41.00 | $41.00 | 0 | — | — |
| 2014-08-14 | $41.00 | $41.00 | 0 | — | — |
| 2014-08-13 | $41.00 | $41.00 | 0 | — | — |
| 2014-08-12 | $41.00 | $41.00 | 120 | — | — |
| 2014-08-11 | $42.50 | $42.50 | 0 | — | — |
| 2014-08-08 | $42.50 | $42.50 | 0 | — | — |
| 2014-08-07 | $42.50 | $42.50 | 0 | — | — |
| 2014-08-06 | $42.50 | $42.50 | 82 | — | — |
| 2014-08-05 | $42.50 | $42.50 | 0 | — | — |
| 2014-08-04 | $42.50 | $42.50 | 0 | — | — |
| 2014-08-01 | $42.50 | $42.50 | 20 | — | — |
| 2014-07-31 | $42.50 | $42.50 | 298 | — | — |
| 2014-07-30 | $43.00 | $43.00 | 198 | — | — |
| 2014-07-29 | $45.00 | $45.00 | 660 | — | — |
| 2014-07-28 | $42.50 | $42.50 | 164 | — | — |
| 2014-07-25 | $47.50 | $47.50 | 46 | — | — |
| 2014-07-24 | $47.50 | $47.50 | 706 | — | — |
| 2014-07-23 | $40.00 | $40.00 | 362 | — | — |
| 2014-07-22 | $58.50 | $58.50 | 3,152 | — | — |
| 2014-07-21 | $65.00 | $65.00 | 2,548 | — | — |