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
- 2014-04-17 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 | $14.24 | $14.24 | 487,100 | — | — |
| 2014-12-30 | $14.34 | $14.34 | 346,000 | — | — |
| 2014-12-29 | $14.50 | $14.50 | 291,000 | — | — |
| 2014-12-26 | $14.81 | $14.81 | 149,600 | — | — |
| 2014-12-24 | $14.75 | $14.75 | 228,100 | — | — |
| 2014-12-23 | $14.78 | $14.78 | 341,500 | — | — |
| 2014-12-22 | $15.26 | $15.26 | 454,900 | — | — |
| 2014-12-19 | $15.78 | $15.78 | 699,800 | — | — |
| 2014-12-18 | $15.28 | $15.28 | 1,139,700 | — | — |
| 2014-12-17 | $14.24 | $14.24 | 961,100 | — | — |
| 2014-12-16 | $14.57 | $14.57 | 900,900 | — | — |
| 2014-12-15 | $15.58 | $15.58 | 651,600 | — | — |
| 2014-12-12 | $16.03 | $16.03 | 1,200,600 | — | — |
| 2014-12-11 | $15.80 | $15.80 | 841,400 | — | — |
| 2014-12-10 | $16.00 | $16.00 | 705,300 | — | — |
| 2014-12-09 | $16.14 | $16.14 | 944,400 | — | — |
| 2014-12-08 | $16.58 | $16.58 | 1,017,500 | — | — |
| 2014-12-05 | $17.08 | $17.08 | 241,200 | — | — |
| 2014-12-04 | $17.14 | $17.14 | 401,100 | — | — |
| 2014-12-03 | $17.10 | $17.10 | 290,300 | — | — |
| 2014-12-02 | $17.10 | $17.10 | 686,900 | — | — |
| 2014-12-01 | $17.26 | $17.26 | 807,600 | — | — |
| 2014-11-28 | $17.95 | $17.95 | 227,300 | — | — |
| 2014-11-26 | $18.03 | $18.03 | 805,100 | — | — |
| 2014-11-25 | $18.29 | $18.29 | 745,900 | — | — |
| 2014-11-24 | $18.59 | $18.59 | 713,300 | — | — |
| 2014-11-21 | $18.34 | $18.34 | 400,800 | — | — |
| 2014-11-20 | $18.12 | $18.12 | 696,900 | — | — |
| 2014-11-19 | $18.02 | $18.02 | 459,800 | — | — |
| 2014-11-18 | $18.28 | $18.28 | 773,800 | — | — |
| 2014-11-17 | $18.52 | $18.52 | 910,800 | — | — |
| 2014-11-14 | $18.93 | $18.93 | 2,315,900 | — | — |
| 2014-11-13 | $19.62 | $19.62 | 1,347,000 | — | — |
| 2014-11-12 | $19.47 | $19.47 | 408,600 | — | — |
| 2014-11-11 | $19.30 | $19.30 | 315,000 | — | — |
| 2014-11-10 | $19.74 | $19.74 | 555,300 | — | — |
| 2014-11-07 | $19.03 | $19.03 | 472,800 | — | — |
| 2014-11-06 | $18.90 | $18.90 | 290,000 | — | — |
| 2014-11-05 | $18.94 | $18.94 | 655,500 | — | — |
| 2014-11-04 | $19.66 | $19.66 | 866,300 | — | — |
| 2014-11-03 | $18.85 | $18.85 | 665,600 | — | — |
| 2014-10-31 | $18.51 | $18.51 | 1,072,500 | — | — |
| 2014-10-30 | $18.04 | $18.04 | 404,200 | — | — |
| 2014-10-29 | $17.89 | $17.89 | 252,400 | — | — |
| 2014-10-28 | $18.12 | $18.12 | 612,900 | — | — |
| 2014-10-27 | $17.95 | $17.95 | 316,100 | — | — |
| 2014-10-24 | $18.27 | $18.27 | 573,800 | — | — |
| 2014-10-23 | $18.43 | $18.43 | 403,600 | — | — |
| 2014-10-22 | $18.27 | $18.27 | 419,600 | — | — |
| 2014-10-21 | $18.47 | $18.47 | 500,200 | — | — |
| 2014-10-20 | $18.45 | $18.45 | 558,800 | — | — |
| 2014-10-17 | $18.03 | $18.03 | 1,137,200 | — | — |
| 2014-10-16 | $18.25 | $18.25 | 698,000 | — | — |
| 2014-10-15 | $17.88 | $17.88 | 941,100 | — | — |
| 2014-10-14 | $17.16 | $17.16 | 896,200 | — | — |
| 2014-10-13 | $17.15 | $17.15 | 898,300 | — | — |
| 2014-10-10 | $17.00 | $17.00 | 950,000 | — | — |
| 2014-10-09 | $17.52 | $17.52 | 992,600 | — | — |
| 2014-10-08 | $18.13 | $18.13 | 1,171,000 | — | — |
| 2014-10-07 | $17.38 | $17.38 | 1,035,800 | — | — |
| 2014-10-06 | $17.72 | $17.72 | 910,100 | — | — |
| 2014-10-03 | $18.33 | $18.33 | 968,000 | — | — |
| 2014-10-02 | $18.30 | $18.30 | 968,200 | — | — |
| 2014-10-01 | $17.97 | $17.97 | 1,302,400 | — | — |
| 2014-09-30 | $18.69 | $18.69 | 951,400 | — | — |
| 2014-09-29 | $19.21 | $19.21 | 647,100 | — | — |
| 2014-09-26 | $19.64 | $19.64 | 638,400 | — | — |
| 2014-09-25 | $19.14 | $19.14 | 1,362,500 | — | — |
| 2014-09-24 | $19.97 | $19.97 | 696,100 | — | — |
| 2014-09-23 | $19.59 | $19.59 | 1,404,900 | — | — |
| 2014-09-22 | $19.81 | $19.81 | 2,354,300 | — | — |
| 2014-09-19 | $21.01 | $21.01 | 2,614,600 | — | — |
| 2014-09-18 | $21.44 | $21.44 | 1,447,500 | — | — |
| 2014-09-17 | $21.08 | $21.08 | 1,702,200 | — | — |
| 2014-09-16 | $21.55 | $21.55 | 2,630,500 | — | — |
| 2014-09-15 | $21.05 | $21.05 | 5,299,200 | — | — |
| 2014-09-12 | $23.81 | $23.81 | 6,205,800 | — | — |
| 2014-09-11 | $24.34 | $24.34 | 8,967,300 | — | — |
| 2014-09-10 | $21.49 | $21.49 | 986,800 | — | — |
| 2014-09-09 | $21.49 | $21.49 | 4,546,200 | — | — |
| 2014-09-08 | $20.12 | $20.12 | 663,300 | — | — |
| 2014-09-05 | $19.81 | $19.81 | 503,100 | — | — |
| 2014-09-04 | $20.35 | $20.35 | 1,311,100 | — | — |
| 2014-09-03 | $19.89 | $19.89 | 630,300 | — | — |
| 2014-09-02 | $20.00 | $20.00 | 795,400 | — | — |
| 2014-08-29 | $19.92 | $19.92 | 778,300 | — | — |
| 2014-08-28 | $19.50 | $19.50 | 396,400 | — | — |
| 2014-08-27 | $19.38 | $19.38 | 294,400 | — | — |
| 2014-08-26 | $19.52 | $19.52 | 270,900 | — | — |
| 2014-08-25 | $19.38 | $19.38 | 274,400 | — | — |
| 2014-08-22 | $19.42 | $19.42 | 427,500 | — | — |
| 2014-08-21 | $19.52 | $19.52 | 678,900 | — | — |
| 2014-08-20 | $19.36 | $19.36 | 720,400 | — | — |
| 2014-08-19 | $19.66 | $19.66 | 769,800 | — | — |
| 2014-08-18 | $20.00 | $20.00 | 1,246,500 | — | — |
| 2014-08-15 | $19.95 | $19.95 | 2,846,200 | — | — |
| 2014-08-14 | $21.46 | $21.46 | 1,927,800 | — | — |
| 2014-08-13 | $20.32 | $20.32 | 1,001,500 | — | — |
| 2014-08-12 | $20.09 | $20.09 | 541,000 | — | — |
| 2014-08-11 | $20.00 | $20.00 | 553,000 | — | — |
| 2014-08-08 | $19.53 | $19.53 | 287,900 | — | — |
| 2014-08-07 | $19.24 | $19.24 | 324,700 | — | — |
| 2014-08-06 | $19.20 | $19.20 | 338,200 | — | — |
| 2014-08-05 | $19.48 | $19.48 | 318,900 | — | — |
| 2014-08-04 | $19.63 | $19.63 | 636,000 | — | — |
| 2014-08-01 | $19.04 | $19.04 | 846,500 | — | — |
| 2014-07-31 | $19.56 | $19.56 | 834,100 | — | — |
| 2014-07-30 | $20.41 | $20.41 | 1,328,200 | — | — |
| 2014-07-29 | $19.56 | $19.56 | 548,600 | — | — |
| 2014-07-28 | $19.59 | $19.59 | 718,000 | — | — |
| 2014-07-25 | $20.16 | $20.16 | 901,600 | — | — |
| 2014-07-24 | $19.64 | $19.64 | 513,500 | — | — |
| 2014-07-23 | $19.32 | $19.32 | 558,600 | — | — |
| 2014-07-22 | $19.51 | $19.51 | 860,100 | — | — |
| 2014-07-21 | $19.16 | $19.16 | 572,800 | — | — |
| 2014-07-18 | $19.04 | $19.04 | 517,300 | — | — |
| 2014-07-17 | $18.91 | $18.91 | 603,800 | — | — |
| 2014-07-16 | $19.03 | $19.03 | 571,300 | — | — |
| 2014-07-15 | $19.10 | $19.10 | 611,200 | — | — |
| 2014-07-14 | $19.25 | $19.25 | 705,700 | — | — |
| 2014-07-11 | $19.30 | $19.30 | 545,100 | — | — |
| 2014-07-10 | $19.28 | $19.28 | 990,200 | — | — |
| 2014-07-09 | $19.55 | $19.55 | 1,029,000 | — | — |
| 2014-07-08 | $18.94 | $18.94 | 1,741,600 | — | — |
| 2014-07-07 | $19.92 | $19.92 | 1,454,500 | — | — |
| 2014-07-03 | $21.04 | $21.04 | 961,500 | — | — |
| 2014-07-02 | $22.00 | $22.00 | 2,293,600 | — | — |
| 2014-07-01 | $21.37 | $21.37 | 1,959,200 | — | — |
| 2014-06-30 | $20.48 | $20.48 | 596,100 | — | — |
| 2014-06-27 | $20.64 | $20.64 | 455,400 | — | — |
| 2014-06-26 | $20.47 | $20.47 | 701,900 | — | — |
| 2014-06-25 | $20.34 | $20.34 | 784,100 | — | — |
| 2014-06-24 | $19.87 | $19.87 | 1,515,200 | — | — |
| 2014-06-23 | $19.48 | $19.48 | 1,082,400 | — | — |
| 2014-06-20 | $19.88 | $19.88 | 1,124,500 | — | — |
| 2014-06-19 | $20.12 | $20.12 | 1,299,100 | — | — |
| 2014-06-18 | $21.23 | $21.23 | 1,885,600 | — | — |
| 2014-06-17 | $20.80 | $20.80 | 3,954,300 | — | — |
| 2014-06-16 | $19.31 | $19.31 | 962,000 | — | — |
| 2014-06-13 | $19.21 | $19.21 | 1,269,600 | — | — |
| 2014-06-12 | $18.94 | $18.94 | 2,986,200 | — | — |
| 2014-06-11 | $19.21 | $19.21 | 1,061,900 | — | — |
| 2014-06-10 | $18.91 | $18.91 | 2,639,200 | — | — |
| 2014-06-09 | $18.65 | $18.65 | 587,700 | — | — |
| 2014-06-06 | $18.54 | $18.54 | 547,700 | — | — |
| 2014-06-05 | $18.96 | $18.96 | 817,400 | — | — |
| 2014-06-04 | $18.78 | $18.78 | 898,800 | — | — |
| 2014-06-03 | $18.32 | $18.32 | 380,100 | — | — |
| 2014-06-02 | $18.35 | $18.35 | 439,700 | — | — |
| 2014-05-30 | $18.52 | $18.52 | 970,800 | — | — |
| 2014-05-29 | $19.15 | $19.15 | 1,936,600 | — | — |
| 2014-05-28 | $18.37 | $18.37 | 1,644,900 | — | — |
| 2014-05-27 | $17.95 | $17.95 | 1,026,400 | — | — |
| 2014-05-23 | $18.07 | $18.07 | 1,037,800 | — | — |
| 2014-05-22 | $18.05 | $18.05 | 3,836,700 | — | — |
| 2014-05-21 | $20.25 | $20.25 | 1,551,400 | — | — |
| 2014-05-20 | $19.07 | $19.07 | 947,200 | — | — |
| 2014-05-19 | $19.55 | $19.55 | 649,000 | — | — |
| 2014-05-16 | $19.75 | $19.75 | 949,700 | — | — |
| 2014-05-15 | $19.72 | $19.72 | 845,100 | — | — |
| 2014-05-14 | $19.55 | $19.55 | 1,018,700 | — | — |
| 2014-05-13 | $20.06 | $20.06 | 2,361,700 | — | — |
| 2014-05-12 | $19.52 | $19.52 | 2,130,800 | — | — |
| 2014-05-09 | $17.86 | $17.86 | 993,300 | — | — |
| 2014-05-08 | $17.97 | $17.97 | 1,457,600 | — | — |
| 2014-05-07 | $17.55 | $17.55 | 2,267,500 | — | — |
| 2014-05-06 | $18.57 | $18.57 | 1,733,300 | — | — |
| 2014-05-05 | $19.75 | $19.75 | 1,101,600 | — | — |
| 2014-05-02 | $20.03 | $20.03 | 1,145,400 | — | — |
| 2014-05-01 | $20.22 | $20.22 | 2,864,300 | — | — |
| 2014-04-30 | $19.56 | $19.56 | 4,113,300 | — | — |
| 2014-04-29 | $18.30 | $18.30 | 3,033,700 | — | — |
| 2014-04-28 | $17.51 | $17.51 | 7,807,800 | — | — |
| 2014-04-25 | $19.21 | $19.21 | 4,236,000 | — | — |
| 2014-04-24 | $20.44 | $20.44 | 4,991,500 | — | — |
| 2014-04-23 | $21.41 | $21.41 | 7,597,400 | — | — |
| 2014-04-22 | $23.15 | $23.15 | 10,470,300 | — | — |
| 2014-04-21 | $22.61 | $22.61 | 13,428,800 | — | — |
| 2014-04-17 | $20.24 | $20.24 | 32,090,000 | — | — |