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 | $16.99 | $17.88 | 174,000 | — | — |
| 2014-12-30 | $16.74 | $17.62 | 80,600 | — | — |
| 2014-12-29 | $16.93 | $17.82 | 114,200 | — | — |
| 2014-12-26 | $16.96 | $17.85 | 64,100 | — | — |
| 2014-12-24 | $16.88 | $17.77 | 137,200 | — | — |
| 2014-12-23 | $16.78 | $17.66 | 74,100 | — | — |
| 2014-12-22 | $16.75 | $17.63 | 57,700 | — | — |
| 2014-12-19 | $16.91 | $17.80 | 46,400 | — | — |
| 2014-12-18 | $17.01 | $17.90 | 185,000 | — | — |
| 2014-12-17 | $16.45 | $17.31 | 80,500 | — | — |
| 2014-12-16 | $16.44 | $17.30 | 68,900 | — | — |
| 2014-12-15 | $16.45 | $17.31 | 80,700 | — | — |
| 2014-12-12 | $16.32 | $17.18 | 51,600 | — | — |
| 2014-12-11 | $16.63 | $16.63 | 63,600 | — | — |
| 2014-12-10 | $16.22 | $16.22 | 80,400 | — | — |
| 2014-12-09 | $16.94 | $16.94 | 46,400 | — | — |
| 2014-12-08 | $17.08 | $17.08 | 92,800 | — | — |
| 2014-12-05 | $17.22 | $17.22 | 62,100 | — | — |
| 2014-12-04 | $17.00 | $17.00 | 56,700 | — | — |
| 2014-12-03 | $17.02 | $17.02 | 62,900 | — | — |
| 2014-12-02 | $16.45 | $16.45 | 55,000 | — | — |
| 2014-12-01 | $16.45 | $16.45 | 196,700 | — | — |
| 2014-11-28 | $16.98 | $16.98 | 74,800 | — | — |
| 2014-11-26 | $16.96 | $16.96 | 63,300 | — | — |
| 2014-11-25 | $17.15 | $17.15 | 160,000 | — | — |
| 2014-11-24 | $16.83 | $16.83 | 37,900 | — | — |
| 2014-11-21 | $16.86 | $16.86 | 71,500 | — | — |
| 2014-11-20 | $16.33 | $16.33 | 76,700 | — | — |
| 2014-11-19 | $16.13 | $16.13 | 77,600 | — | — |
| 2014-11-18 | $16.34 | $16.34 | 114,000 | — | — |
| 2014-11-17 | $16.27 | $16.27 | 173,200 | — | — |
| 2014-11-14 | $16.15 | $16.15 | 726,800 | — | — |
| 2014-11-13 | $15.16 | $15.16 | 338,200 | — | — |
| 2014-11-12 | $15.25 | $15.25 | 87,500 | — | — |
| 2014-11-11 | $15.17 | $15.17 | 17,700 | — | — |
| 2014-11-10 | $15.14 | $15.14 | 57,800 | — | — |
| 2014-11-07 | $15.00 | $15.00 | 105,100 | — | — |
| 2014-11-06 | $14.95 | $14.95 | 125,500 | — | — |
| 2014-11-05 | $15.24 | $15.24 | 18,700 | — | — |
| 2014-11-04 | $15.17 | $15.17 | 29,300 | — | — |
| 2014-11-03 | $15.36 | $15.36 | 83,400 | — | — |
| 2014-10-31 | $15.10 | $15.10 | 71,500 | — | — |
| 2014-10-30 | $15.23 | $15.23 | 59,900 | — | — |
| 2014-10-29 | $15.20 | $15.20 | 71,100 | — | — |
| 2014-10-28 | $15.72 | $15.72 | 102,400 | — | — |
| 2014-10-27 | $15.80 | $15.80 | 49,000 | — | — |
| 2014-10-24 | $16.13 | $16.13 | 17,800 | — | — |
| 2014-10-23 | $16.05 | $16.05 | 39,800 | — | — |
| 2014-10-22 | $16.03 | $16.03 | 45,800 | — | — |
| 2014-10-21 | $15.97 | $15.97 | 37,100 | — | — |
| 2014-10-20 | $15.58 | $15.58 | 347,600 | — | — |
| 2014-10-17 | $14.25 | $14.25 | 148,200 | — | — |
| 2014-10-16 | $13.75 | $13.75 | 191,000 | — | — |
| 2014-10-15 | $13.49 | $13.49 | 172,700 | — | — |
| 2014-10-14 | $13.15 | $13.15 | 137,200 | — | — |
| 2014-10-13 | $13.88 | $13.88 | 108,800 | — | — |
| 2014-10-10 | $14.42 | $14.42 | 367,900 | — | — |
| 2014-10-09 | $15.25 | $15.25 | 287,500 | — | — |
| 2014-10-08 | $15.84 | $15.84 | 100,500 | — | — |
| 2014-10-07 | $16.33 | $16.33 | 61,300 | — | — |
| 2014-10-06 | $16.53 | $16.53 | 37,400 | — | — |
| 2014-10-03 | $16.98 | $16.98 | 57,700 | — | — |
| 2014-10-02 | $17.13 | $17.13 | 30,300 | — | — |
| 2014-10-01 | $17.34 | $17.34 | 130,200 | — | — |
| 2014-09-30 | $17.62 | $17.62 | 51,900 | — | — |
| 2014-09-29 | $17.71 | $17.71 | 72,200 | — | — |
| 2014-09-26 | $17.99 | $17.99 | 41,100 | — | — |
| 2014-09-25 | $17.95 | $17.95 | 37,000 | — | — |
| 2014-09-24 | $18.06 | $18.06 | 86,900 | — | — |
| 2014-09-23 | $17.95 | $17.95 | 81,600 | — | — |
| 2014-09-22 | $17.97 | $17.97 | 65,700 | — | — |
| 2014-09-19 | $17.98 | $17.98 | 63,000 | — | — |
| 2014-09-18 | $18.18 | $18.18 | 65,800 | — | — |
| 2014-09-17 | $18.27 | $18.27 | 76,700 | — | — |
| 2014-09-16 | $18.12 | $18.12 | 129,300 | — | — |
| 2014-09-15 | $17.98 | $17.98 | 175,800 | — | — |
| 2014-09-12 | $17.99 | $17.99 | 89,300 | — | — |
| 2014-09-11 | $18.00 | $18.00 | 292,900 | — | — |
| 2014-09-10 | $18.08 | $18.08 | 98,200 | — | — |
| 2014-09-09 | $18.13 | $18.13 | 272,900 | — | — |
| 2014-09-08 | $18.20 | $18.20 | 389,300 | — | — |
| 2014-09-05 | $18.11 | $18.11 | 686,600 | — | — |
| 2014-09-04 | $17.26 | $17.26 | 208,800 | — | — |
| 2014-09-03 | $17.12 | $17.12 | 161,800 | — | — |
| 2014-09-02 | $17.09 | $17.09 | 130,500 | — | — |
| 2014-08-29 | $17.07 | $17.07 | 117,600 | — | — |
| 2014-08-28 | $16.97 | $16.97 | 108,900 | — | — |
| 2014-08-27 | $16.97 | $16.97 | 75,000 | — | — |
| 2014-08-26 | $17.02 | $17.02 | 95,800 | — | — |
| 2014-08-25 | $17.22 | $17.22 | 108,500 | — | — |
| 2014-08-22 | $17.45 | $17.45 | 206,000 | — | — |
| 2014-08-21 | $17.30 | $17.30 | 239,700 | — | — |
| 2014-08-20 | $17.20 | $17.20 | 209,000 | — | — |
| 2014-08-19 | $17.19 | $17.19 | 134,800 | — | — |
| 2014-08-18 | $17.30 | $17.30 | 144,500 | — | — |
| 2014-08-15 | $17.41 | $17.41 | 74,600 | — | — |
| 2014-08-14 | $17.25 | $17.25 | 87,900 | — | — |
| 2014-08-13 | $17.50 | $17.50 | 76,800 | — | — |
| 2014-08-12 | $17.55 | $17.55 | 160,100 | — | — |
| 2014-08-11 | $17.34 | $17.34 | 167,400 | — | — |
| 2014-08-08 | $17.00 | $17.00 | 127,400 | — | — |
| 2014-08-07 | $16.07 | $16.07 | 374,700 | — | — |
| 2014-08-06 | $16.04 | $16.04 | 468,500 | — | — |
| 2014-08-05 | $16.29 | $16.29 | 181,500 | — | — |
| 2014-08-04 | $16.29 | $16.29 | 260,900 | — | — |
| 2014-08-01 | $16.50 | $16.50 | 768,100 | — | — |
| 2014-07-31 | $17.00 | $17.00 | 438,500 | — | — |
| 2014-07-30 | $17.45 | $17.45 | 653,000 | — | — |
| 2014-07-29 | $17.50 | $17.50 | 511,900 | — | — |
| 2014-07-28 | $17.50 | $17.50 | 1,264,600 | — | — |
| 2014-07-25 | $17.75 | $17.75 | 7,979,500 | — | — |