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
- 2014-03-06 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 | $14.85 | $16.11 | 44,600 | — | — |
| 2014-12-30 | $14.77 | $16.02 | 25,100 | — | — |
| 2014-12-29 | $14.74 | $15.99 | 20,400 | — | — |
| 2014-12-26 | $14.78 | $16.03 | 9,500 | — | — |
| 2014-12-24 | $14.78 | $16.03 | 10,200 | — | — |
| 2014-12-23 | $14.62 | $15.86 | 34,400 | — | — |
| 2014-12-22 | $14.69 | $15.93 | 22,100 | — | — |
| 2014-12-19 | $14.83 | $16.09 | 73,200 | — | — |
| 2014-12-18 | $14.55 | $15.78 | 112,500 | — | — |
| 2014-12-17 | $14.31 | $15.36 | 65,500 | — | — |
| 2014-12-16 | $14.20 | $15.24 | 78,700 | — | — |
| 2014-12-15 | $14.79 | $15.88 | 41,500 | — | — |
| 2014-12-12 | $14.59 | $15.66 | 10,900 | — | — |
| 2014-12-11 | $14.85 | $15.94 | 52,000 | — | — |
| 2014-12-10 | $14.77 | $15.85 | 40,100 | — | — |
| 2014-12-09 | $14.66 | $15.74 | 77,200 | — | — |
| 2014-12-08 | $15.03 | $16.13 | 42,200 | — | — |
| 2014-12-05 | $15.22 | $16.34 | 46,900 | — | — |
| 2014-12-04 | $15.06 | $16.16 | 81,500 | — | — |
| 2014-12-03 | $14.87 | $15.96 | 74,900 | — | — |
| 2014-12-02 | $14.35 | $15.40 | 16,600 | — | — |
| 2014-12-01 | $14.20 | $15.24 | 37,000 | — | — |
| 2014-11-28 | $14.47 | $15.53 | 5,400 | — | — |
| 2014-11-26 | $14.50 | $15.56 | 7,300 | — | — |
| 2014-11-25 | $14.37 | $15.42 | 25,500 | — | — |
| 2014-11-24 | $14.75 | $15.45 | 20,500 | — | — |
| 2014-11-21 | $14.70 | $15.39 | 31,900 | — | — |
| 2014-11-20 | $14.76 | $15.46 | 20,600 | — | — |
| 2014-11-19 | $14.80 | $15.50 | 21,000 | — | — |
| 2014-11-18 | $14.74 | $15.44 | 38,400 | — | — |
| 2014-11-17 | $14.68 | $15.37 | 39,300 | — | — |
| 2014-11-14 | $14.56 | $15.25 | 52,600 | — | — |
| 2014-11-13 | $14.53 | $15.22 | 18,200 | — | — |
| 2014-11-12 | $14.68 | $15.37 | 34,400 | — | — |
| 2014-11-11 | $14.56 | $15.25 | 69,200 | — | — |
| 2014-11-10 | $14.69 | $15.38 | 40,900 | — | — |
| 2014-11-07 | $14.59 | $15.28 | 34,800 | — | — |
| 2014-11-06 | $14.51 | $15.19 | 13,600 | — | — |
| 2014-11-05 | $14.61 | $15.30 | 41,200 | — | — |
| 2014-11-04 | $14.62 | $15.31 | 34,000 | — | — |
| 2014-11-03 | $14.36 | $15.04 | 27,100 | — | — |
| 2014-10-31 | $14.45 | $15.13 | 55,300 | — | — |
| 2014-10-30 | $14.38 | $15.06 | 36,000 | — | — |
| 2014-10-29 | $14.42 | $15.10 | 38,000 | — | — |
| 2014-10-28 | $14.33 | $15.01 | 49,600 | — | — |
| 2014-10-27 | $13.96 | $14.62 | 20,700 | — | — |
| 2014-10-24 | $14.20 | $14.87 | 4,800 | — | — |
| 2014-10-23 | $13.98 | $14.64 | 29,000 | — | — |
| 2014-10-22 | $14.10 | $14.77 | 26,900 | — | — |
| 2014-10-21 | $14.11 | $14.78 | 7,900 | — | — |
| 2014-10-20 | $14.11 | $14.78 | 15,600 | — | — |
| 2014-10-17 | $13.98 | $14.64 | 11,000 | — | — |
| 2014-10-16 | $14.04 | $14.70 | 101,000 | — | — |
| 2014-10-15 | $13.30 | $13.93 | 41,400 | — | — |
| 2014-10-14 | $13.75 | $14.40 | 11,700 | — | — |
| 2014-10-13 | $13.90 | $14.56 | 17,600 | — | — |
| 2014-10-10 | $13.88 | $14.53 | 24,200 | — | — |
| 2014-10-09 | $14.15 | $14.82 | 8,600 | — | — |
| 2014-10-08 | $14.15 | $14.82 | 53,200 | — | — |
| 2014-10-07 | $14.53 | $15.22 | 53,500 | — | — |
| 2014-10-06 | $14.55 | $15.24 | 49,600 | — | — |
| 2014-10-03 | $14.79 | $15.49 | 49,600 | — | — |
| 2014-10-02 | $14.82 | $15.52 | 18,400 | — | — |
| 2014-10-01 | $14.82 | $15.52 | 39,700 | — | — |
| 2014-09-30 | $14.61 | $15.30 | 60,700 | — | — |
| 2014-09-29 | $15.08 | $15.79 | 8,200 | — | — |
| 2014-09-26 | $15.00 | $15.71 | 8,500 | — | — |
| 2014-09-25 | $14.71 | $15.40 | 13,600 | — | — |
| 2014-09-24 | $14.80 | $15.50 | 14,200 | — | — |
| 2014-09-23 | $14.66 | $15.35 | 20,900 | — | — |
| 2014-09-22 | $14.85 | $15.55 | 11,600 | — | — |
| 2014-09-19 | $14.91 | $15.61 | 12,100 | — | — |
| 2014-09-18 | $14.99 | $15.70 | 9,000 | — | — |
| 2014-09-17 | $14.91 | $15.61 | 13,300 | — | — |
| 2014-09-16 | $15.26 | $15.98 | 11,300 | — | — |
| 2014-09-15 | $15.39 | $16.12 | 33,200 | — | — |
| 2014-09-12 | $15.24 | $15.96 | 7,300 | — | — |
| 2014-09-11 | $15.06 | $15.77 | 8,800 | — | — |
| 2014-09-10 | $15.19 | $15.91 | 1,300 | — | — |
| 2014-09-09 | $15.29 | $16.01 | 6,200 | — | — |
| 2014-09-08 | $15.25 | $15.97 | 2,200 | — | — |
| 2014-09-05 | $15.30 | $16.02 | 4,500 | — | — |
| 2014-09-04 | $15.31 | $16.03 | 23,100 | — | — |
| 2014-09-03 | $15.52 | $16.25 | 10,800 | — | — |
| 2014-09-02 | $15.41 | $16.14 | 10,300 | — | — |
| 2014-08-29 | $15.52 | $16.25 | 14,700 | — | — |
| 2014-08-28 | $15.39 | $16.12 | 28,000 | — | — |
| 2014-08-27 | $15.31 | $16.03 | 24,300 | — | — |
| 2014-08-26 | $15.49 | $15.89 | 15,000 | — | — |
| 2014-08-25 | $15.47 | $15.87 | 11,600 | — | — |
| 2014-08-22 | $15.55 | $15.95 | 6,100 | — | — |
| 2014-08-21 | $15.68 | $16.08 | 10,600 | — | — |
| 2014-08-20 | $15.49 | $15.89 | 6,900 | — | — |
| 2014-08-19 | $15.50 | $15.90 | 37,200 | — | — |
| 2014-08-18 | $15.45 | $15.84 | 4,100 | — | — |
| 2014-08-15 | $15.50 | $15.90 | 8,900 | — | — |
| 2014-08-14 | $15.46 | $15.85 | 22,500 | — | — |
| 2014-08-13 | $15.30 | $15.69 | 9,600 | — | — |
| 2014-08-12 | $15.21 | $15.60 | 10,300 | — | — |
| 2014-08-11 | $15.10 | $15.49 | 6,100 | — | — |
| 2014-08-08 | $15.15 | $15.54 | 12,600 | — | — |
| 2014-08-07 | $15.10 | $15.49 | 7,400 | — | — |
| 2014-08-06 | $15.05 | $15.43 | 14,700 | — | — |
| 2014-08-05 | $15.13 | $15.52 | 15,000 | — | — |
| 2014-08-04 | $15.37 | $15.76 | 10,900 | — | — |
| 2014-08-01 | $15.41 | $15.80 | 28,800 | — | — |
| 2014-07-31 | $15.23 | $15.62 | 43,000 | — | — |
| 2014-07-30 | $15.55 | $15.95 | 19,200 | — | — |
| 2014-07-29 | $15.55 | $15.95 | 26,900 | — | — |
| 2014-07-28 | $15.51 | $15.91 | 18,700 | — | — |
| 2014-07-25 | $15.58 | $15.98 | 29,800 | — | — |
| 2014-07-24 | $15.42 | $15.81 | 32,900 | — | — |
| 2014-07-23 | $15.60 | $16.00 | 22,100 | — | — |
| 2014-07-22 | $15.55 | $15.95 | 32,700 | — | — |
| 2014-07-21 | $15.51 | $15.91 | 15,200 | — | — |
| 2014-07-18 | $15.49 | $15.89 | 24,200 | — | — |
| 2014-07-17 | $15.45 | $15.84 | 10,500 | — | — |
| 2014-07-16 | $15.48 | $15.88 | 24,100 | — | — |
| 2014-07-15 | $15.87 | $16.28 | 14,000 | — | — |
| 2014-07-14 | $15.69 | $16.09 | 62,800 | — | — |
| 2014-07-11 | $15.84 | $16.24 | 30,800 | — | — |
| 2014-07-10 | $15.93 | $16.34 | 22,500 | — | — |
| 2014-07-09 | $15.96 | $16.37 | 28,700 | — | — |
| 2014-07-08 | $16.18 | $16.59 | 34,300 | — | — |
| 2014-07-07 | $16.10 | $16.51 | 22,800 | — | — |
| 2014-07-03 | $16.20 | $16.61 | 19,100 | — | — |
| 2014-07-02 | $16.10 | $16.51 | 29,900 | — | — |
| 2014-07-01 | $16.06 | $16.47 | 59,800 | — | — |
| 2014-06-30 | $16.38 | $16.80 | 163,800 | — | — |
| 2014-06-27 | $16.15 | $16.56 | 99,100 | — | — |
| 2014-06-26 | $15.68 | $16.08 | 78,800 | — | — |
| 2014-06-25 | $15.49 | $15.89 | 46,600 | — | — |
| 2014-06-24 | $15.32 | $15.71 | 63,900 | — | — |
| 2014-06-23 | $15.34 | $15.73 | 35,800 | — | — |
| 2014-06-20 | $15.30 | $15.69 | 86,700 | — | — |
| 2014-06-19 | $15.36 | $15.75 | 35,300 | — | — |
| 2014-06-18 | $15.31 | $15.70 | 58,700 | — | — |
| 2014-06-17 | $15.31 | $15.70 | 60,700 | — | — |
| 2014-06-16 | $15.28 | $15.67 | 103,200 | — | — |
| 2014-06-13 | $15.27 | $15.66 | 34,900 | — | — |
| 2014-06-12 | $15.25 | $15.64 | 149,600 | — | — |
| 2014-06-11 | $15.26 | $15.65 | 26,900 | — | — |
| 2014-06-10 | $15.25 | $15.64 | 68,800 | — | — |
| 2014-06-09 | $15.38 | $15.77 | 130,500 | — | — |
| 2014-06-06 | $15.30 | $15.69 | 136,500 | — | — |
| 2014-06-05 | $15.39 | $15.78 | 156,500 | — | — |
| 2014-06-04 | $15.52 | $15.92 | 133,000 | — | — |
| 2014-06-03 | $15.95 | $16.36 | 43,700 | — | — |
| 2014-06-02 | $15.51 | $15.91 | 57,000 | — | — |
| 2014-05-30 | $15.62 | $16.02 | 44,400 | — | — |
| 2014-05-29 | $15.44 | $15.83 | 75,100 | — | — |
| 2014-05-28 | $15.32 | $15.71 | 67,400 | — | — |
| 2014-05-27 | $15.51 | $15.60 | 50,300 | — | — |
| 2014-05-23 | $15.49 | $15.58 | 21,500 | — | — |
| 2014-05-22 | $15.42 | $15.51 | 46,500 | — | — |
| 2014-05-21 | $15.41 | $15.50 | 52,400 | — | — |
| 2014-05-20 | $15.37 | $15.46 | 37,200 | — | — |
| 2014-05-19 | $15.38 | $15.47 | 30,800 | — | — |
| 2014-05-16 | $15.10 | $15.19 | 6,100 | — | — |
| 2014-05-15 | $15.09 | $15.18 | 27,200 | — | — |
| 2014-05-14 | $15.01 | $15.10 | 40,200 | — | — |
| 2014-05-13 | $15.03 | $15.12 | 20,700 | — | — |
| 2014-05-12 | $15.00 | $15.09 | 27,900 | — | — |
| 2014-05-09 | $15.15 | $15.24 | 30,900 | — | — |
| 2014-05-08 | $15.21 | $15.30 | 12,800 | — | — |
| 2014-05-07 | $15.04 | $15.13 | 30,200 | — | — |
| 2014-05-06 | $15.22 | $15.31 | 39,300 | — | — |
| 2014-05-05 | $15.39 | $15.48 | 70,300 | — | — |
| 2014-05-02 | $15.11 | $15.20 | 90,200 | — | — |
| 2014-05-01 | $15.08 | $15.17 | 32,500 | — | — |
| 2014-04-30 | $15.20 | $15.29 | 63,700 | — | — |
| 2014-04-29 | $14.95 | $15.04 | 79,200 | — | — |
| 2014-04-28 | $15.00 | $15.09 | 65,200 | — | — |
| 2014-04-25 | $15.23 | $15.32 | 56,300 | — | — |
| 2014-04-24 | $15.40 | $15.49 | 43,500 | — | — |
| 2014-04-23 | $15.26 | $15.35 | 73,900 | — | — |
| 2014-04-22 | $15.40 | $15.49 | 60,800 | — | — |
| 2014-04-21 | $15.51 | $15.60 | 47,200 | — | — |
| 2014-04-17 | $15.73 | $15.82 | 18,700 | — | — |
| 2014-04-16 | $15.82 | $15.91 | 65,700 | — | — |
| 2014-04-15 | $15.23 | $15.32 | 202,200 | — | — |
| 2014-04-14 | $15.76 | $15.85 | 159,700 | — | — |
| 2014-04-11 | $15.58 | $15.67 | 117,500 | — | — |
| 2014-04-10 | $15.87 | $15.87 | 132,500 | — | — |
| 2014-04-09 | $16.06 | $16.06 | 106,700 | — | — |
| 2014-04-08 | $16.16 | $16.16 | 98,200 | — | — |
| 2014-04-07 | $15.77 | $15.77 | 83,900 | — | — |
| 2014-04-04 | $15.90 | $15.90 | 125,300 | — | — |
| 2014-04-03 | $16.10 | $16.10 | 106,600 | — | — |
| 2014-04-02 | $16.45 | $16.45 | 89,700 | — | — |
| 2014-04-01 | $16.47 | $16.47 | 113,500 | — | — |
| 2014-03-31 | $16.24 | $16.24 | 111,600 | — | — |
| 2014-03-28 | $16.09 | $16.09 | 162,400 | — | — |
| 2014-03-27 | $16.00 | $16.00 | 69,800 | — | — |
| 2014-03-26 | $16.02 | $16.02 | 70,300 | — | — |
| 2014-03-25 | $16.05 | $16.05 | 34,000 | — | — |
| 2014-03-24 | $16.06 | $16.06 | 120,100 | — | — |
| 2014-03-21 | $16.40 | $16.40 | 117,800 | — | — |
| 2014-03-20 | $16.44 | $16.44 | 95,600 | — | — |
| 2014-03-19 | $16.27 | $16.27 | 104,100 | — | — |
| 2014-03-18 | $16.17 | $16.17 | 91,100 | — | — |
| 2014-03-17 | $16.00 | $16.00 | 144,600 | — | — |
| 2014-03-14 | $16.20 | $16.20 | 204,200 | — | — |
| 2014-03-13 | $15.73 | $15.73 | 92,300 | — | — |
| 2014-03-12 | $15.65 | $15.65 | 139,500 | — | — |
| 2014-03-11 | $15.56 | $15.56 | 222,100 | — | — |
| 2014-03-10 | $15.53 | $15.53 | 220,600 | — | — |
| 2014-03-07 | $15.55 | $15.55 | 352,000 | — | — |
| 2014-03-06 | $15.65 | $15.65 | 2,569,300 | — | — |