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
- 2014-03-20 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 | $18.84 | $18.84 | 95,000 | — | — |
| 2014-12-30 | $19.00 | $19.00 | 76,200 | — | — |
| 2014-12-29 | $19.39 | $19.39 | 152,900 | — | — |
| 2014-12-26 | $20.00 | $20.00 | 37,800 | — | — |
| 2014-12-24 | $20.09 | $20.09 | 12,700 | — | — |
| 2014-12-23 | $20.30 | $20.30 | 165,700 | — | — |
| 2014-12-22 | $19.31 | $19.31 | 68,600 | — | — |
| 2014-12-19 | $19.73 | $19.73 | 130,200 | — | — |
| 2014-12-18 | $19.00 | $19.00 | 153,800 | — | — |
| 2014-12-17 | $18.61 | $18.61 | 138,200 | — | — |
| 2014-12-16 | $17.82 | $17.82 | 172,700 | — | — |
| 2014-12-15 | $17.82 | $17.82 | 106,200 | — | — |
| 2014-12-12 | $18.06 | $18.06 | 117,200 | — | — |
| 2014-12-11 | $19.12 | $19.12 | 85,600 | — | — |
| 2014-12-10 | $19.02 | $19.02 | 109,400 | — | — |
| 2014-12-09 | $19.44 | $19.44 | 92,800 | — | — |
| 2014-12-08 | $19.41 | $19.41 | 108,700 | — | — |
| 2014-12-05 | $19.72 | $19.72 | 83,200 | — | — |
| 2014-12-04 | $19.39 | $19.39 | 137,400 | — | — |
| 2014-12-03 | $19.62 | $19.62 | 216,500 | — | — |
| 2014-12-02 | $18.92 | $18.92 | 222,200 | — | — |
| 2014-12-01 | $18.93 | $18.93 | 219,100 | — | — |
| 2014-11-28 | $18.59 | $18.59 | 90,000 | — | — |
| 2014-11-26 | $19.19 | $19.19 | 68,100 | — | — |
| 2014-11-25 | $18.95 | $18.95 | 258,100 | — | — |
| 2014-11-24 | $18.66 | $18.66 | 395,800 | — | — |
| 2014-11-21 | $18.99 | $18.99 | 125,300 | — | — |
| 2014-11-20 | $19.34 | $19.34 | 122,400 | — | — |
| 2014-11-19 | $19.00 | $19.00 | 114,900 | — | — |
| 2014-11-18 | $19.03 | $19.03 | 239,900 | — | — |
| 2014-11-17 | $19.00 | $19.00 | 171,600 | — | — |
| 2014-11-14 | $18.90 | $18.90 | 380,100 | — | — |
| 2014-11-13 | $18.05 | $18.05 | 435,000 | — | — |
| 2014-11-12 | $17.91 | $17.91 | 169,500 | — | — |
| 2014-11-11 | $17.46 | $17.46 | 449,800 | — | — |
| 2014-11-10 | $17.91 | $17.91 | 360,700 | — | — |
| 2014-11-07 | $18.87 | $18.87 | 1,006,900 | — | — |
| 2014-11-06 | $15.10 | $15.10 | 144,500 | — | — |
| 2014-11-05 | $15.07 | $15.07 | 223,600 | — | — |
| 2014-11-04 | $14.92 | $14.92 | 95,000 | — | — |
| 2014-11-03 | $14.72 | $14.72 | 81,300 | — | — |
| 2014-10-31 | $15.09 | $15.09 | 161,200 | — | — |
| 2014-10-30 | $14.56 | $14.56 | 49,800 | — | — |
| 2014-10-29 | $14.51 | $14.51 | 50,800 | — | — |
| 2014-10-28 | $14.56 | $14.56 | 64,400 | — | — |
| 2014-10-27 | $14.36 | $14.36 | 36,500 | — | — |
| 2014-10-24 | $14.43 | $14.43 | 47,500 | — | — |
| 2014-10-23 | $14.07 | $14.07 | 104,000 | — | — |
| 2014-10-22 | $13.93 | $13.93 | 42,500 | — | — |
| 2014-10-21 | $13.99 | $13.99 | 89,300 | — | — |
| 2014-10-20 | $13.99 | $13.99 | 65,300 | — | — |
| 2014-10-17 | $14.00 | $14.00 | 94,400 | — | — |
| 2014-10-16 | $14.32 | $14.32 | 80,100 | — | — |
| 2014-10-15 | $14.24 | $14.24 | 110,000 | — | — |
| 2014-10-14 | $14.01 | $14.01 | 61,400 | — | — |
| 2014-10-13 | $13.48 | $13.48 | 71,400 | — | — |
| 2014-10-10 | $13.36 | $13.36 | 118,200 | — | — |
| 2014-10-09 | $13.89 | $13.89 | 124,200 | — | — |
| 2014-10-08 | $14.49 | $14.49 | 97,000 | — | — |
| 2014-10-07 | $14.36 | $14.36 | 80,100 | — | — |
| 2014-10-06 | $14.65 | $14.65 | 91,300 | — | — |
| 2014-10-03 | $14.85 | $14.85 | 93,300 | — | — |
| 2014-10-02 | $14.95 | $14.95 | 72,500 | — | — |
| 2014-10-01 | $14.38 | $14.38 | 115,600 | — | — |
| 2014-09-30 | $14.00 | $14.00 | 61,000 | — | — |
| 2014-09-29 | $13.91 | $13.91 | 55,100 | — | — |
| 2014-09-26 | $14.06 | $14.06 | 40,500 | — | — |
| 2014-09-25 | $14.08 | $14.08 | 87,500 | — | — |
| 2014-09-24 | $14.19 | $14.19 | 161,800 | — | — |
| 2014-09-23 | $14.26 | $14.26 | 95,400 | — | — |
| 2014-09-22 | $14.66 | $14.66 | 87,100 | — | — |
| 2014-09-19 | $15.44 | $15.44 | 103,100 | — | — |
| 2014-09-18 | $15.90 | $15.90 | 266,100 | — | — |
| 2014-09-17 | $16.09 | $16.09 | 106,300 | — | — |
| 2014-09-16 | $15.61 | $15.61 | 157,800 | — | — |
| 2014-09-15 | $15.32 | $15.32 | 119,900 | — | — |
| 2014-09-12 | $15.58 | $15.58 | 67,900 | — | — |
| 2014-09-11 | $15.32 | $15.32 | 134,300 | — | — |
| 2014-09-10 | $15.02 | $15.02 | 95,500 | — | — |
| 2014-09-09 | $14.90 | $14.90 | 93,100 | — | — |
| 2014-09-08 | $15.07 | $15.07 | 133,100 | — | — |
| 2014-09-05 | $14.96 | $14.96 | 168,000 | — | — |
| 2014-09-04 | $15.06 | $15.06 | 83,700 | — | — |
| 2014-09-03 | $14.67 | $14.67 | 73,400 | — | — |
| 2014-09-02 | $14.59 | $14.59 | 122,600 | — | — |
| 2014-08-29 | $14.76 | $14.76 | 70,500 | — | — |
| 2014-08-28 | $15.16 | $15.16 | 125,000 | — | — |
| 2014-08-27 | $15.42 | $15.42 | 187,900 | — | — |
| 2014-08-26 | $15.49 | $15.49 | 125,300 | — | — |
| 2014-08-25 | $15.96 | $15.96 | 82,000 | — | — |
| 2014-08-22 | $16.22 | $16.22 | 77,600 | — | — |
| 2014-08-21 | $16.08 | $16.08 | 98,700 | — | — |
| 2014-08-20 | $15.66 | $15.66 | 43,800 | — | — |
| 2014-08-19 | $16.25 | $16.25 | 82,900 | — | — |
| 2014-08-18 | $16.20 | $16.20 | 78,300 | — | — |
| 2014-08-15 | $16.18 | $16.18 | 53,200 | — | — |
| 2014-08-14 | $16.11 | $16.11 | 88,700 | — | — |
| 2014-08-13 | $16.62 | $16.62 | 190,800 | — | — |
| 2014-08-12 | $16.02 | $16.02 | 232,900 | — | — |
| 2014-08-11 | $15.23 | $15.23 | 238,700 | — | — |
| 2014-08-08 | $15.34 | $15.34 | 467,200 | — | — |
| 2014-08-07 | $12.99 | $12.99 | 103,200 | — | — |
| 2014-08-06 | $12.84 | $12.84 | 71,200 | — | — |
| 2014-08-05 | $12.68 | $12.68 | 120,800 | — | — |
| 2014-08-04 | $13.27 | $13.27 | 111,500 | — | — |
| 2014-08-01 | $13.14 | $13.14 | 189,800 | — | — |
| 2014-07-31 | $13.17 | $13.17 | 75,800 | — | — |
| 2014-07-30 | $13.24 | $13.24 | 386,100 | — | — |
| 2014-07-29 | $13.17 | $13.17 | 49,500 | — | — |
| 2014-07-28 | $13.38 | $13.38 | 51,500 | — | — |
| 2014-07-25 | $13.79 | $13.79 | 120,700 | — | — |
| 2014-07-24 | $13.94 | $13.94 | 182,000 | — | — |
| 2014-07-23 | $14.05 | $14.05 | 242,000 | — | — |
| 2014-07-22 | $13.96 | $13.96 | 302,500 | — | — |
| 2014-07-21 | $13.55 | $13.55 | 61,600 | — | — |
| 2014-07-18 | $13.75 | $13.75 | 129,200 | — | — |
| 2014-07-17 | $13.13 | $13.13 | 64,600 | — | — |
| 2014-07-16 | $13.70 | $13.70 | 62,300 | — | — |
| 2014-07-15 | $13.63 | $13.63 | 141,200 | — | — |
| 2014-07-14 | $13.58 | $13.58 | 57,000 | — | — |
| 2014-07-11 | $13.70 | $13.70 | 39,600 | — | — |
| 2014-07-10 | $13.65 | $13.65 | 91,000 | — | — |
| 2014-07-09 | $13.83 | $13.83 | 194,500 | — | — |
| 2014-07-08 | $13.86 | $13.86 | 261,900 | — | — |
| 2014-07-07 | $14.57 | $14.57 | 84,400 | — | — |
| 2014-07-03 | $15.04 | $15.04 | 33,500 | — | — |
| 2014-07-02 | $14.66 | $14.66 | 82,700 | — | — |
| 2014-07-01 | $14.54 | $14.54 | 175,500 | — | — |
| 2014-06-30 | $14.26 | $14.26 | 192,600 | — | — |
| 2014-06-27 | $14.12 | $14.12 | 934,000 | — | — |
| 2014-06-26 | $14.83 | $14.83 | 92,000 | — | — |
| 2014-06-25 | $14.92 | $14.92 | 50,000 | — | — |
| 2014-06-24 | $15.28 | $15.28 | 87,400 | — | — |
| 2014-06-23 | $15.94 | $15.94 | 87,500 | — | — |
| 2014-06-20 | $15.88 | $15.88 | 299,600 | — | — |
| 2014-06-19 | $15.41 | $15.41 | 80,500 | — | — |
| 2014-06-18 | $14.87 | $14.87 | 147,000 | — | — |
| 2014-06-17 | $15.49 | $15.49 | 110,200 | — | — |
| 2014-06-16 | $15.11 | $15.11 | 140,100 | — | — |
| 2014-06-13 | $15.50 | $15.50 | 119,900 | — | — |
| 2014-06-12 | $15.07 | $15.07 | 109,000 | — | — |
| 2014-06-11 | $14.57 | $14.57 | 125,500 | — | — |
| 2014-06-10 | $14.78 | $14.78 | 59,800 | — | — |
| 2014-06-09 | $14.98 | $14.98 | 89,800 | — | — |
| 2014-06-06 | $14.85 | $14.85 | 231,200 | — | — |
| 2014-06-05 | $14.22 | $14.22 | 213,600 | — | — |
| 2014-06-04 | $13.75 | $13.75 | 140,500 | — | — |
| 2014-06-03 | $13.37 | $13.37 | 95,400 | — | — |
| 2014-06-02 | $13.46 | $13.46 | 143,100 | — | — |
| 2014-05-30 | $13.15 | $13.15 | 68,000 | — | — |
| 2014-05-29 | $13.13 | $13.13 | 57,900 | — | — |
| 2014-05-28 | $12.91 | $12.91 | 79,000 | — | — |
| 2014-05-27 | $12.73 | $12.73 | 64,800 | — | — |
| 2014-05-23 | $12.69 | $12.69 | 65,500 | — | — |
| 2014-05-22 | $12.01 | $12.01 | 89,300 | — | — |
| 2014-05-21 | $11.72 | $11.72 | 70,700 | — | — |
| 2014-05-20 | $11.82 | $11.82 | 122,000 | — | — |
| 2014-05-19 | $12.03 | $12.03 | 60,400 | — | — |
| 2014-05-16 | $11.74 | $11.74 | 113,000 | — | — |
| 2014-05-15 | $11.31 | $11.31 | 113,600 | — | — |
| 2014-05-14 | $11.27 | $11.27 | 162,600 | — | — |
| 2014-05-13 | $11.05 | $11.05 | 171,900 | — | — |
| 2014-05-12 | $10.39 | $10.39 | 253,200 | — | — |
| 2014-05-09 | $10.03 | $10.03 | 930,100 | — | — |
| 2014-05-08 | $10.65 | $10.65 | 345,200 | — | — |
| 2014-05-07 | $11.59 | $11.59 | 274,200 | — | — |
| 2014-05-06 | $12.00 | $12.00 | 98,200 | — | — |
| 2014-05-05 | $12.03 | $12.03 | 202,700 | — | — |
| 2014-05-02 | $12.35 | $12.35 | 82,800 | — | — |
| 2014-05-01 | $12.74 | $12.74 | 95,300 | — | — |
| 2014-04-30 | $12.28 | $12.28 | 249,400 | — | — |
| 2014-04-29 | $12.44 | $12.44 | 293,200 | — | — |
| 2014-04-28 | $12.99 | $12.99 | 161,500 | — | — |
| 2014-04-25 | $13.25 | $13.25 | 57,000 | — | — |
| 2014-04-24 | $13.20 | $13.20 | 161,200 | — | — |
| 2014-04-23 | $13.10 | $13.10 | 72,600 | — | — |
| 2014-04-22 | $13.48 | $13.48 | 129,400 | — | — |
| 2014-04-21 | $13.58 | $13.58 | 61,100 | — | — |
| 2014-04-17 | $13.06 | $13.06 | 191,100 | — | — |
| 2014-04-16 | $13.01 | $13.01 | 212,500 | — | — |
| 2014-04-15 | $13.36 | $13.36 | 281,400 | — | — |
| 2014-04-14 | $13.84 | $13.84 | 308,100 | — | — |
| 2014-04-11 | $13.68 | $13.68 | 206,200 | — | — |
| 2014-04-10 | $14.12 | $14.12 | 275,300 | — | — |
| 2014-04-09 | $13.92 | $13.92 | 267,700 | — | — |
| 2014-04-08 | $13.72 | $13.72 | 408,200 | — | — |
| 2014-04-07 | $14.86 | $14.86 | 537,800 | — | — |
| 2014-04-04 | $16.19 | $16.19 | 278,100 | — | — |
| 2014-04-03 | $16.56 | $16.56 | 138,800 | — | — |
| 2014-04-02 | $16.92 | $16.92 | 258,800 | — | — |
| 2014-04-01 | $16.61 | $16.61 | 280,000 | — | — |
| 2014-03-31 | $15.53 | $15.53 | 89,200 | — | — |
| 2014-03-28 | $15.10 | $15.10 | 218,200 | — | — |
| 2014-03-27 | $15.02 | $15.02 | 138,900 | — | — |
| 2014-03-26 | $15.00 | $15.00 | 316,700 | — | — |
| 2014-03-25 | $15.53 | $15.53 | 1,005,900 | — | — |
| 2014-03-24 | $15.50 | $15.50 | 442,400 | — | — |
| 2014-03-21 | $16.13 | $16.13 | 1,224,300 | — | — |
| 2014-03-20 | $15.17 | $15.17 | 12,593,200 | — | — |