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
- 2014-06-18 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 | $18.13 | $18.37 | 176,900 | — | — |
| 2014-12-30 | $16.97 | $17.20 | 190,600 | — | — |
| 2014-12-29 | $17.53 | $17.76 | 133,600 | — | — |
| 2014-12-26 | $18.15 | $18.39 | 183,000 | — | — |
| 2014-12-24 | $18.08 | $18.31 | 75,600 | — | — |
| 2014-12-23 | $18.68 | $18.93 | 191,800 | — | — |
| 2014-12-22 | $19.07 | $19.32 | 282,000 | — | — |
| 2014-12-19 | $19.65 | $19.91 | 333,400 | — | — |
| 2014-12-18 | $17.65 | $17.88 | 246,700 | — | — |
| 2014-12-17 | $17.08 | $17.31 | 268,800 | — | — |
| 2014-12-16 | $16.42 | $16.64 | 304,100 | — | — |
| 2014-12-15 | $15.34 | $15.54 | 775,200 | — | — |
| 2014-12-12 | $15.01 | $15.21 | 361,200 | — | — |
| 2014-12-11 | $14.92 | $15.12 | 330,100 | — | — |
| 2014-12-10 | $15.32 | $15.52 | 376,600 | — | — |
| 2014-12-09 | $15.87 | $16.08 | 396,400 | — | — |
| 2014-12-08 | $14.51 | $14.70 | 492,900 | — | — |
| 2014-12-05 | $14.44 | $14.63 | 269,600 | — | — |
| 2014-12-04 | $15.12 | $15.32 | 115,200 | — | — |
| 2014-12-03 | $15.91 | $16.12 | 88,500 | — | — |
| 2014-12-02 | $16.36 | $16.58 | 107,900 | — | — |
| 2014-12-01 | $16.31 | $16.53 | 192,400 | — | — |
| 2014-11-28 | $17.97 | $18.21 | 184,200 | — | — |
| 2014-11-26 | $19.40 | $19.66 | 94,500 | — | — |
| 2014-11-25 | $19.87 | $20.13 | 477,800 | — | — |
| 2014-11-24 | $19.85 | $20.11 | 93,800 | — | — |
| 2014-11-21 | $19.90 | $20.16 | 95,200 | — | — |
| 2014-11-20 | $19.51 | $19.77 | 256,500 | — | — |
| 2014-11-19 | $18.91 | $19.16 | 92,800 | — | — |
| 2014-11-18 | $19.08 | $19.08 | 70,700 | — | — |
| 2014-11-17 | $19.06 | $19.06 | 178,500 | — | — |
| 2014-11-14 | $18.78 | $18.78 | 97,300 | — | — |
| 2014-11-13 | $19.09 | $19.09 | 63,800 | — | — |
| 2014-11-12 | $19.65 | $19.65 | 121,800 | — | — |
| 2014-11-11 | $19.49 | $19.49 | 78,200 | — | — |
| 2014-11-10 | $19.94 | $19.94 | 107,700 | — | — |
| 2014-11-07 | $20.53 | $20.53 | 130,800 | — | — |
| 2014-11-06 | $20.54 | $20.54 | 178,500 | — | — |
| 2014-11-05 | $20.20 | $20.20 | 184,100 | — | — |
| 2014-11-04 | $19.96 | $19.96 | 143,900 | — | — |
| 2014-11-03 | $20.29 | $20.29 | 105,600 | — | — |
| 2014-10-31 | $20.24 | $20.24 | 53,500 | — | — |
| 2014-10-30 | $20.10 | $20.10 | 39,000 | — | — |
| 2014-10-29 | $20.67 | $20.67 | 57,400 | — | — |
| 2014-10-28 | $21.01 | $21.01 | 84,600 | — | — |
| 2014-10-27 | $20.91 | $20.91 | 139,300 | — | — |
| 2014-10-24 | $21.36 | $21.36 | 25,900 | — | — |
| 2014-10-23 | $21.60 | $21.60 | 84,800 | — | — |
| 2014-10-22 | $20.74 | $20.74 | 69,100 | — | — |
| 2014-10-21 | $20.87 | $20.87 | 112,600 | — | — |
| 2014-10-20 | $20.41 | $20.41 | 75,200 | — | — |
| 2014-10-17 | $20.70 | $20.70 | 166,500 | — | — |
| 2014-10-16 | $19.71 | $19.71 | 193,700 | — | — |
| 2014-10-15 | $17.59 | $17.59 | 241,300 | — | — |
| 2014-10-14 | $17.48 | $17.48 | 356,600 | — | — |
| 2014-10-13 | $17.18 | $17.18 | 202,800 | — | — |
| 2014-10-10 | $18.33 | $18.33 | 320,600 | — | — |
| 2014-10-09 | $19.76 | $19.76 | 552,600 | — | — |
| 2014-10-08 | $22.10 | $22.10 | 272,600 | — | — |
| 2014-10-07 | $23.74 | $23.74 | 97,400 | — | — |
| 2014-10-06 | $23.93 | $23.93 | 21,300 | — | — |
| 2014-10-03 | $24.17 | $24.17 | 116,000 | — | — |
| 2014-10-02 | $23.43 | $23.43 | 80,300 | — | — |
| 2014-10-01 | $23.56 | $23.56 | 87,700 | — | — |
| 2014-09-30 | $23.23 | $23.23 | 365,400 | — | — |
| 2014-09-29 | $23.57 | $23.57 | 170,600 | — | — |
| 2014-09-26 | $23.30 | $23.30 | 175,600 | — | — |
| 2014-09-25 | $23.06 | $23.06 | 405,400 | — | — |
| 2014-09-24 | $24.16 | $24.16 | 229,600 | — | — |
| 2014-09-23 | $24.45 | $24.45 | 438,300 | — | — |
| 2014-09-22 | $24.55 | $24.55 | 614,400 | — | — |
| 2014-09-19 | $26.49 | $26.49 | 196,700 | — | — |
| 2014-09-18 | $26.67 | $26.67 | 359,300 | — | — |
| 2014-09-17 | $27.00 | $27.00 | 463,000 | — | — |
| 2014-09-16 | $27.21 | $27.21 | 3,643,800 | — | — |
| 2014-09-15 | $28.50 | $28.50 | 216,200 | — | — |
| 2014-09-12 | $30.06 | $30.06 | 20,300 | — | — |
| 2014-09-11 | $30.08 | $30.08 | 10,600 | — | — |
| 2014-09-10 | $30.07 | $30.07 | 22,700 | — | — |
| 2014-09-09 | $30.01 | $30.01 | 9,900 | — | — |
| 2014-09-08 | $30.23 | $30.23 | 2,100 | — | — |
| 2014-09-05 | $30.20 | $30.20 | 23,200 | — | — |
| 2014-09-04 | $30.00 | $30.00 | 39,400 | — | — |
| 2014-09-03 | $31.35 | $31.35 | 23,100 | — | — |
| 2014-09-02 | $31.83 | $31.83 | 7,300 | — | — |
| 2014-08-29 | $32.04 | $32.04 | 15,800 | — | — |
| 2014-08-28 | $31.85 | $31.85 | 13,500 | — | — |
| 2014-08-27 | $32.32 | $32.32 | 16,100 | — | — |
| 2014-08-26 | $31.61 | $31.61 | 6,700 | — | — |
| 2014-08-25 | $31.51 | $31.51 | 26,500 | — | — |
| 2014-08-22 | $32.13 | $32.13 | 9,700 | — | — |
| 2014-08-21 | $32.40 | $32.40 | 4,000 | — | — |
| 2014-08-20 | $32.00 | $32.00 | 21,500 | — | — |
| 2014-08-19 | $32.84 | $32.84 | 6,400 | — | — |
| 2014-08-18 | $32.11 | $32.11 | 5,700 | — | — |
| 2014-08-15 | $31.39 | $31.39 | 2,900 | — | — |
| 2014-08-14 | $31.78 | $31.78 | 5,300 | — | — |
| 2014-08-13 | $31.34 | $31.34 | 4,100 | — | — |
| 2014-08-12 | $31.50 | $31.50 | 18,200 | — | — |
| 2014-08-11 | $31.52 | $31.52 | 27,100 | — | — |
| 2014-08-08 | $31.96 | $31.96 | 18,300 | — | — |
| 2014-08-07 | $31.25 | $31.25 | 26,300 | — | — |
| 2014-08-06 | $30.57 | $30.57 | 20,700 | — | — |
| 2014-08-05 | $30.51 | $30.51 | 9,200 | — | — |
| 2014-08-04 | $30.64 | $30.64 | 9,300 | — | — |
| 2014-08-01 | $30.80 | $30.80 | 36,400 | — | — |
| 2014-07-31 | $30.45 | $30.45 | 128,500 | — | — |
| 2014-07-30 | $30.36 | $30.36 | 341,000 | — | — |
| 2014-07-29 | $31.34 | $31.34 | 210,000 | — | — |
| 2014-07-28 | $31.36 | $31.36 | 223,200 | — | — |
| 2014-07-25 | $32.35 | $32.35 | 23,400 | — | — |
| 2014-07-24 | $32.67 | $32.67 | 46,800 | — | — |
| 2014-07-23 | $32.72 | $32.72 | 18,500 | — | — |
| 2014-07-22 | $32.92 | $32.92 | 12,000 | — | — |
| 2014-07-21 | $33.04 | $33.04 | 60,000 | — | — |
| 2014-07-18 | $33.60 | $33.60 | 86,900 | — | — |
| 2014-07-17 | $33.22 | $33.22 | 35,000 | — | — |
| 2014-07-16 | $32.81 | $32.81 | 56,100 | — | — |
| 2014-07-15 | $32.47 | $32.47 | 95,500 | — | — |
| 2014-07-14 | $32.50 | $32.50 | 158,900 | — | — |
| 2014-07-11 | $32.68 | $32.68 | 90,300 | — | — |
| 2014-07-10 | $32.92 | $32.92 | 30,400 | — | — |
| 2014-07-09 | $33.36 | $33.36 | 27,700 | — | — |
| 2014-07-08 | $33.50 | $33.50 | 44,200 | — | — |
| 2014-07-07 | $33.97 | $33.97 | 41,300 | — | — |
| 2014-07-03 | $33.67 | $33.67 | 13,900 | — | — |
| 2014-07-02 | $33.29 | $33.29 | 72,100 | — | — |
| 2014-07-01 | $32.25 | $32.25 | 234,800 | — | — |
| 2014-06-30 | $33.80 | $33.80 | 188,500 | — | — |
| 2014-06-27 | $33.10 | $33.10 | 117,600 | — | — |
| 2014-06-26 | $32.43 | $32.43 | 144,900 | — | — |
| 2014-06-25 | $31.97 | $31.97 | 243,100 | — | — |
| 2014-06-24 | $33.00 | $33.00 | 237,900 | — | — |
| 2014-06-23 | $34.22 | $34.23 | 322,900 | — | — |
| 2014-06-20 | $33.99 | $33.99 | 238,500 | — | — |
| 2014-06-19 | $33.34 | $33.34 | 980,100 | — | — |
| 2014-06-18 | $32.35 | $32.35 | 7,080,600 | — | — |