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
- 2014-09-18 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 | $21.67 | $21.67 | 199,000 | — | — |
| 2014-12-30 | $20.45 | $20.45 | 61,800 | — | — |
| 2014-12-29 | $19.60 | $19.60 | 96,200 | — | — |
| 2014-12-26 | $18.90 | $18.90 | 8,000 | — | — |
| 2014-12-24 | $19.68 | $19.68 | 58,500 | — | — |
| 2014-12-23 | $19.82 | $19.82 | 144,800 | — | — |
| 2014-12-22 | $19.96 | $19.96 | 58,800 | — | — |
| 2014-12-19 | $20.25 | $20.25 | 167,400 | — | — |
| 2014-12-18 | $18.72 | $18.72 | 186,400 | — | — |
| 2014-12-17 | $18.07 | $18.07 | 50,000 | — | — |
| 2014-12-16 | $17.74 | $17.74 | 107,400 | — | — |
| 2014-12-15 | $16.92 | $16.92 | 121,700 | — | — |
| 2014-12-12 | $18.78 | $18.78 | 62,100 | — | — |
| 2014-12-11 | $18.00 | $18.00 | 51,400 | — | — |
| 2014-12-10 | $17.78 | $17.78 | 53,700 | — | — |
| 2014-12-09 | $18.18 | $18.18 | 46,400 | — | — |
| 2014-12-08 | $18.30 | $18.30 | 98,900 | — | — |
| 2014-12-05 | $18.33 | $18.33 | 131,300 | — | — |
| 2014-12-04 | $16.07 | $16.07 | 117,800 | — | — |
| 2014-12-03 | $15.75 | $15.75 | 75,600 | — | — |
| 2014-12-02 | $15.17 | $15.17 | 125,900 | — | — |
| 2014-12-01 | $14.65 | $14.65 | 32,500 | — | — |
| 2014-11-28 | $15.17 | $15.17 | 49,500 | — | — |
| 2014-11-26 | $15.20 | $15.20 | 42,500 | — | — |
| 2014-11-25 | $15.07 | $15.07 | 92,500 | — | — |
| 2014-11-24 | $14.93 | $14.93 | 108,900 | — | — |
| 2014-11-21 | $14.80 | $14.80 | 85,000 | — | — |
| 2014-11-20 | $13.90 | $13.90 | 95,300 | — | — |
| 2014-11-19 | $12.97 | $12.97 | 72,800 | — | — |
| 2014-11-18 | $12.79 | $12.79 | 34,800 | — | — |
| 2014-11-17 | $12.55 | $12.55 | 62,600 | — | — |
| 2014-11-14 | $12.86 | $12.86 | 94,000 | — | — |
| 2014-11-13 | $12.14 | $12.14 | 54,600 | — | — |
| 2014-11-12 | $11.77 | $11.77 | 47,200 | — | — |
| 2014-11-11 | $11.48 | $11.48 | 63,100 | — | — |
| 2014-11-10 | $11.45 | $11.45 | 14,500 | — | — |
| 2014-11-07 | $11.44 | $11.44 | 95,600 | — | — |
| 2014-11-06 | $11.83 | $11.83 | 107,900 | — | — |
| 2014-11-05 | $12.34 | $12.34 | 60,900 | — | — |
| 2014-11-04 | $12.79 | $12.79 | 10,600 | — | — |
| 2014-11-03 | $12.88 | $12.88 | 22,900 | — | — |
| 2014-10-31 | $12.83 | $12.83 | 46,400 | — | — |
| 2014-10-30 | $12.64 | $12.64 | 36,800 | — | — |
| 2014-10-29 | $12.72 | $12.72 | 238,000 | — | — |
| 2014-10-28 | $12.29 | $12.29 | 47,600 | — | — |
| 2014-10-27 | $12.33 | $12.33 | 30,600 | — | — |
| 2014-10-24 | $12.96 | $12.96 | 96,900 | — | — |
| 2014-10-23 | $13.00 | $13.00 | 96,000 | — | — |
| 2014-10-22 | $13.07 | $13.07 | 63,400 | — | — |
| 2014-10-21 | $13.02 | $13.02 | 183,700 | — | — |
| 2014-10-20 | $12.77 | $12.77 | 74,300 | — | — |
| 2014-10-17 | $12.49 | $12.49 | 207,200 | — | — |
| 2014-10-16 | $12.51 | $12.51 | 147,800 | — | — |
| 2014-10-15 | $11.82 | $11.82 | 199,100 | — | — |
| 2014-10-14 | $12.48 | $12.48 | 210,300 | — | — |
| 2014-10-13 | $13.00 | $13.00 | 459,400 | — | — |
| 2014-10-10 | $15.46 | $15.46 | 159,000 | — | — |
| 2014-10-09 | $16.08 | $16.08 | 144,800 | — | — |
| 2014-10-08 | $16.13 | $16.13 | 80,700 | — | — |
| 2014-10-07 | $16.21 | $16.21 | 71,800 | — | — |
| 2014-10-06 | $16.38 | $16.38 | 114,300 | — | — |
| 2014-10-03 | $16.67 | $16.67 | 89,400 | — | — |
| 2014-10-02 | $16.61 | $16.61 | 58,900 | — | — |
| 2014-10-01 | $16.74 | $16.74 | 97,000 | — | — |
| 2014-09-30 | $17.19 | $17.19 | 67,300 | — | — |
| 2014-09-29 | $15.88 | $15.88 | 124,600 | — | — |
| 2014-09-26 | $16.13 | $16.13 | 89,600 | — | — |
| 2014-09-25 | $15.75 | $15.75 | 256,400 | — | — |
| 2014-09-24 | $16.35 | $16.35 | 161,700 | — | — |
| 2014-09-23 | $15.76 | $15.76 | 248,800 | — | — |
| 2014-09-22 | $16.05 | $16.05 | 259,900 | — | — |
| 2014-09-19 | $16.37 | $16.37 | 816,800 | — | — |
| 2014-09-18 | $14.73 | $14.73 | 6,760,600 | — | — |