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
- 2014-07-25 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 | $23.52 | $23.52 | 46,600 | — | — |
| 2014-12-30 | $22.30 | $22.30 | 47,200 | — | — |
| 2014-12-29 | $23.20 | $23.20 | 57,900 | — | — |
| 2014-12-26 | $23.02 | $23.02 | 33,400 | — | — |
| 2014-12-24 | $22.90 | $22.90 | 41,000 | — | — |
| 2014-12-23 | $22.23 | $22.23 | 56,400 | — | — |
| 2014-12-22 | $22.25 | $22.25 | 47,900 | — | — |
| 2014-12-19 | $21.74 | $21.74 | 68,800 | — | — |
| 2014-12-18 | $20.48 | $20.48 | 46,300 | — | — |
| 2014-12-17 | $20.24 | $20.24 | 74,100 | — | — |
| 2014-12-16 | $19.81 | $19.81 | 47,200 | — | — |
| 2014-12-15 | $19.27 | $19.27 | 171,700 | — | — |
| 2014-12-12 | $19.46 | $19.46 | 169,100 | — | — |
| 2014-12-11 | $18.55 | $18.55 | 124,800 | — | — |
| 2014-12-10 | $18.33 | $18.33 | 57,700 | — | — |
| 2014-12-09 | $18.04 | $18.04 | 90,500 | — | — |
| 2014-12-08 | $18.93 | $18.93 | 50,900 | — | — |
| 2014-12-05 | $18.43 | $18.43 | 60,500 | — | — |
| 2014-12-04 | $17.01 | $17.01 | 66,400 | — | — |
| 2014-12-03 | $17.67 | $17.67 | 57,300 | — | — |
| 2014-12-02 | $17.23 | $17.23 | 182,600 | — | — |
| 2014-12-01 | $17.06 | $17.06 | 97,100 | — | — |
| 2014-11-28 | $16.92 | $16.92 | 36,700 | — | — |
| 2014-11-26 | $17.57 | $17.57 | 100,200 | — | — |
| 2014-11-25 | $18.19 | $18.19 | 99,900 | — | — |
| 2014-11-24 | $16.80 | $16.80 | 79,700 | — | — |
| 2014-11-21 | $15.54 | $15.54 | 39,000 | — | — |
| 2014-11-20 | $15.42 | $15.42 | 58,300 | — | — |
| 2014-11-19 | $15.89 | $15.89 | 80,100 | — | — |
| 2014-11-18 | $16.90 | $16.90 | 92,800 | — | — |
| 2014-11-17 | $16.95 | $16.95 | 179,800 | — | — |
| 2014-11-14 | $16.88 | $16.88 | 78,500 | — | — |
| 2014-11-13 | $16.70 | $16.70 | 173,000 | — | — |
| 2014-11-12 | $16.00 | $16.00 | 113,300 | — | — |
| 2014-11-11 | $15.81 | $15.81 | 41,200 | — | — |
| 2014-11-10 | $15.57 | $15.57 | 43,000 | — | — |
| 2014-11-07 | $15.53 | $15.53 | 33,500 | — | — |
| 2014-11-06 | $15.51 | $15.51 | 67,600 | — | — |
| 2014-11-05 | $14.98 | $14.98 | 32,800 | — | — |
| 2014-11-04 | $15.20 | $15.20 | 29,600 | — | — |
| 2014-11-03 | $15.39 | $15.39 | 20,400 | — | — |
| 2014-10-31 | $15.27 | $15.27 | 39,600 | — | — |
| 2014-10-30 | $15.09 | $15.09 | 162,800 | — | — |
| 2014-10-29 | $14.90 | $14.90 | 92,400 | — | — |
| 2014-10-28 | $14.33 | $14.33 | 25,000 | — | — |
| 2014-10-27 | $13.64 | $13.64 | 47,100 | — | — |
| 2014-10-24 | $13.44 | $13.44 | 74,900 | — | — |
| 2014-10-23 | $13.47 | $13.47 | 60,000 | — | — |
| 2014-10-22 | $13.62 | $13.62 | 37,300 | — | — |
| 2014-10-21 | $13.86 | $13.86 | 104,100 | — | — |
| 2014-10-20 | $14.30 | $14.30 | 46,000 | — | — |
| 2014-10-17 | $13.57 | $13.57 | 34,800 | — | — |
| 2014-10-16 | $14.39 | $14.39 | 56,500 | — | — |
| 2014-10-15 | $13.99 | $13.99 | 105,600 | — | — |
| 2014-10-14 | $13.82 | $13.82 | 44,200 | — | — |
| 2014-10-13 | $14.53 | $14.53 | 76,200 | — | — |
| 2014-10-10 | $14.26 | $14.26 | 43,500 | — | — |
| 2014-10-09 | $14.28 | $14.28 | 65,400 | — | — |
| 2014-10-08 | $14.48 | $14.48 | 41,800 | — | — |
| 2014-10-07 | $14.01 | $14.01 | 46,200 | — | — |
| 2014-10-06 | $14.53 | $14.53 | 46,300 | — | — |
| 2014-10-03 | $14.97 | $14.97 | 60,600 | — | — |
| 2014-10-02 | $14.09 | $14.09 | 56,200 | — | — |
| 2014-10-01 | $13.97 | $13.97 | 59,400 | — | — |
| 2014-09-30 | $14.97 | $14.97 | 676,800 | — | — |
| 2014-09-29 | $14.77 | $14.77 | 76,800 | — | — |
| 2014-09-26 | $14.98 | $14.98 | 55,900 | — | — |
| 2014-09-25 | $14.94 | $14.94 | 62,200 | — | — |
| 2014-09-24 | $15.59 | $15.59 | 65,200 | — | — |
| 2014-09-23 | $14.28 | $14.28 | 115,000 | — | — |
| 2014-09-22 | $13.97 | $13.97 | 121,100 | — | — |
| 2014-09-19 | $14.58 | $14.58 | 183,600 | — | — |
| 2014-09-18 | $15.74 | $15.74 | 47,900 | — | — |
| 2014-09-17 | $16.03 | $16.03 | 59,200 | — | — |
| 2014-09-16 | $15.78 | $15.78 | 155,100 | — | — |
| 2014-09-15 | $16.24 | $16.24 | 118,400 | — | — |
| 2014-09-12 | $16.37 | $16.37 | 150,700 | — | — |
| 2014-09-11 | $16.41 | $16.41 | 97,000 | — | — |
| 2014-09-10 | $16.10 | $16.10 | 59,800 | — | — |
| 2014-09-09 | $16.08 | $16.08 | 103,500 | — | — |
| 2014-09-08 | $15.71 | $15.71 | 39,300 | — | — |
| 2014-09-05 | $15.92 | $15.92 | 84,800 | — | — |
| 2014-09-04 | $15.91 | $15.91 | 95,900 | — | — |
| 2014-09-03 | $16.10 | $16.10 | 113,500 | — | — |
| 2014-09-02 | $15.71 | $15.71 | 109,400 | — | — |
| 2014-08-29 | $16.47 | $16.47 | 49,200 | — | — |
| 2014-08-28 | $16.48 | $16.48 | 27,200 | — | — |
| 2014-08-27 | $16.60 | $16.60 | 38,600 | — | — |
| 2014-08-26 | $16.05 | $16.05 | 69,700 | — | — |
| 2014-08-25 | $15.90 | $15.90 | 43,100 | — | — |
| 2014-08-22 | $15.39 | $15.39 | 75,000 | — | — |
| 2014-08-21 | $15.80 | $15.80 | 74,100 | — | — |
| 2014-08-20 | $14.97 | $14.97 | 115,300 | — | — |
| 2014-08-19 | $14.57 | $14.57 | 119,100 | — | — |
| 2014-08-18 | $14.33 | $14.33 | 25,600 | — | — |
| 2014-08-15 | $14.02 | $14.02 | 10,800 | — | — |
| 2014-08-14 | $14.31 | $14.31 | 139,400 | — | — |
| 2014-08-13 | $14.40 | $14.40 | 42,900 | — | — |
| 2014-08-12 | $14.69 | $14.69 | 168,500 | — | — |
| 2014-08-11 | $13.33 | $13.33 | 38,200 | — | — |
| 2014-08-08 | $12.95 | $12.95 | 35,800 | — | — |
| 2014-08-07 | $12.71 | $12.71 | 43,400 | — | — |
| 2014-08-06 | $12.64 | $12.64 | 26,100 | — | — |
| 2014-08-05 | $12.66 | $12.66 | 18,300 | — | — |
| 2014-08-04 | $12.76 | $12.76 | 59,900 | — | — |
| 2014-08-01 | $13.04 | $13.04 | 132,200 | — | — |
| 2014-07-31 | $12.86 | $12.86 | 154,300 | — | — |
| 2014-07-30 | $12.94 | $12.94 | 80,600 | — | — |
| 2014-07-29 | $12.90 | $12.90 | 103,300 | — | — |
| 2014-07-28 | $12.84 | $12.84 | 292,500 | — | — |
| 2014-07-25 | $13.15 | $13.15 | 1,877,800 | — | — |