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
- 2009-05-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $13.50 | $13.50 | 3,768 |
| 2014-12-30 | $13.00 | $13.00 | 7,936 |
| 2014-12-29 | $12.50 | $12.50 | 2,060 |
| 2014-12-26 | $12.50 | $12.50 | 3,180 |
| 2014-12-24 | $12.50 | $12.50 | 892 |
| 2014-12-23 | $12.50 | $12.50 | 5,792 |
| 2014-12-22 | $12.50 | $12.50 | 11,756 |
| 2014-12-19 | $10.50 | $10.50 | 17,840 |
| 2014-12-18 | $13.75 | $13.75 | 4,084 |
| 2014-12-17 | $12.50 | $12.50 | 3,368 |
| 2014-12-16 | $12.75 | $12.75 | 3,924 |
| 2014-12-15 | $12.50 | $12.50 | 6,656 |
| 2014-12-12 | $13.00 | $13.00 | 3,744 |
| 2014-12-11 | $13.25 | $13.25 | 7,740 |
| 2014-12-10 | $13.00 | $13.00 | 2,616 |
| 2014-12-09 | $13.75 | $13.75 | 8,648 |
| 2014-12-08 | $13.00 | $13.00 | 5,652 |
| 2014-12-05 | $13.50 | $13.50 | 5,788 |
| 2014-12-04 | $14.25 | $14.25 | 2,236 |
| 2014-12-03 | $14.75 | $14.75 | 2,316 |
| 2014-12-02 | $14.25 | $14.25 | 4,456 |
| 2014-12-01 | $13.50 | $13.50 | 8,556 |
| 2014-11-28 | $15.50 | $15.50 | 9,944 |
| 2014-11-26 | $16.75 | $16.75 | 1,616 |
| 2014-11-25 | $17.25 | $17.25 | 4,832 |
| 2014-11-24 | $16.50 | $16.50 | 2,088 |
| 2014-11-21 | $16.00 | $16.00 | 2,180 |
| 2014-11-20 | $15.50 | $15.50 | 4,312 |
| 2014-11-19 | $15.50 | $15.50 | 12,772 |
| 2014-11-18 | $17.25 | $17.25 | 6,232 |
| 2014-11-17 | $16.75 | $16.75 | 5,768 |
| 2014-11-14 | $16.25 | $16.25 | 14,812 |
| 2014-11-13 | $13.75 | $13.75 | 3,840 |
| 2014-11-12 | $14.00 | $14.00 | 4,240 |
| 2014-11-11 | $14.75 | $14.75 | 5,760 |
| 2014-11-10 | $13.50 | $13.50 | 5,988 |
| 2014-11-07 | $14.00 | $14.00 | 10,724 |
| 2014-11-06 | $12.25 | $12.25 | 4,640 |
| 2014-11-05 | $12.00 | $12.00 | 4,668 |
| 2014-11-04 | $12.25 | $12.25 | 3,052 |
| 2014-11-03 | $12.25 | $12.25 | 12,488 |
| 2014-10-31 | $13.75 | $13.75 | 18,480 |
| 2014-10-30 | $13.50 | $13.50 | 6,880 |
| 2014-10-29 | $14.00 | $14.00 | 6,336 |
| 2014-10-28 | $14.75 | $14.75 | 4,220 |
| 2014-10-27 | $14.75 | $14.75 | 5,140 |
| 2014-10-24 | $15.00 | $15.00 | 6,980 |
| 2014-10-23 | $16.25 | $16.25 | 2,956 |
| 2014-10-22 | $14.75 | $14.75 | 4,732 |
| 2014-10-21 | $15.50 | $15.50 | 4,496 |
| 2014-10-20 | $16.00 | $16.00 | 4,276 |
| 2014-10-17 | $15.50 | $15.50 | 3,160 |
| 2014-10-16 | $15.75 | $15.75 | 6,196 |
| 2014-10-15 | $15.50 | $15.50 | 9,892 |
| 2014-10-14 | $16.50 | $16.50 | 7,220 |
| 2014-10-13 | $17.50 | $17.50 | 15,992 |
| 2014-10-10 | $16.75 | $16.75 | 10,728 |
| 2014-10-09 | $15.75 | $15.75 | 12,136 |
| 2014-10-08 | $15.50 | $15.50 | 6,352 |
| 2014-10-07 | $14.00 | $14.00 | 5,920 |
| 2014-10-06 | $15.00 | $15.00 | 5,192 |
| 2014-10-03 | $14.50 | $14.50 | 4,744 |
| 2014-10-02 | $15.00 | $15.00 | 10,728 |
| 2014-10-01 | $15.50 | $15.50 | 6,572 |
| 2014-09-30 | $16.00 | $16.00 | 3,528 |
| 2014-09-29 | $16.75 | $16.75 | 1,940 |
| 2014-09-26 | $16.50 | $16.50 | 2,936 |
| 2014-09-25 | $15.75 | $15.75 | 7,328 |
| 2014-09-24 | $15.75 | $15.75 | 8,816 |
| 2014-09-23 | $16.25 | $16.25 | 3,224 |
| 2014-09-22 | $16.75 | $16.75 | 5,204 |
| 2014-09-19 | $17.25 | $17.25 | 10,700 |
| 2014-09-18 | $16.50 | $16.50 | 9,384 |
| 2014-09-17 | $15.50 | $15.50 | 12,800 |
| 2014-09-16 | $14.50 | $14.50 | 24,304 |
| 2014-09-15 | $16.25 | $16.25 | 27,932 |
| 2014-09-12 | $17.50 | $17.50 | 5,444 |
| 2014-09-11 | $18.00 | $18.00 | 7,772 |
| 2014-09-10 | $18.50 | $18.50 | 9,632 |
| 2014-09-09 | $18.00 | $18.00 | 8,900 |
| 2014-09-08 | $18.25 | $18.25 | 15,804 |
| 2014-09-05 | $18.75 | $18.75 | 88,660 |
| 2014-09-04 | $25.25 | $25.25 | 8,292 |
| 2014-09-03 | $26.75 | $26.75 | 1,536 |
| 2014-09-02 | $26.75 | $26.75 | 5,144 |
| 2014-08-29 | $27.75 | $27.75 | 3,540 |
| 2014-08-28 | $26.25 | $26.25 | 8,112 |
| 2014-08-27 | $27.50 | $27.50 | 3,660 |
| 2014-08-26 | $27.00 | $27.00 | 5,816 |
| 2014-08-25 | $26.50 | $26.50 | 6,980 |
| 2014-08-22 | $27.50 | $27.50 | 4,800 |
| 2014-08-21 | $28.75 | $28.75 | 9,352 |
| 2014-08-20 | $30.00 | $30.00 | 1,492 |
| 2014-08-19 | $29.25 | $29.25 | 4,048 |
| 2014-08-18 | $29.75 | $29.75 | 4,568 |
| 2014-08-15 | $29.25 | $29.25 | 4,512 |
| 2014-08-14 | $29.25 | $29.25 | 3,820 |
| 2014-08-13 | $29.00 | $29.00 | 6,452 |
| 2014-08-12 | $29.25 | $29.25 | 6,824 |
| 2014-08-11 | $30.25 | $30.25 | 5,228 |
| 2014-08-08 | $30.50 | $30.50 | 2,920 |
| 2014-08-07 | $29.75 | $29.75 | 10,908 |
| 2014-08-06 | $31.50 | $31.50 | 18,468 |
| 2014-08-05 | $30.25 | $30.25 | 11,548 |
| 2014-08-04 | $30.25 | $30.25 | 5,228 |
| 2014-08-01 | $28.25 | $28.25 | 10,824 |
| 2014-07-31 | $29.75 | $29.75 | 10,544 |
| 2014-07-30 | $31.50 | $31.50 | 6,596 |
| 2014-07-29 | $31.50 | $31.50 | 4,460 |
| 2014-07-28 | $31.25 | $31.25 | 7,956 |
| 2014-07-25 | $32.00 | $32.00 | 10,940 |
| 2014-07-24 | $30.75 | $30.75 | 13,220 |
| 2014-07-23 | $32.50 | $32.50 | 7,420 |
| 2014-07-22 | $32.00 | $32.00 | 21,332 |
| 2014-07-21 | $34.25 | $34.25 | 13,204 |
| 2014-07-18 | $33.25 | $33.25 | 30,688 |
| 2014-07-17 | $32.75 | $32.75 | 39,732 |
| 2014-07-16 | $31.25 | $31.25 | 23,312 |
| 2014-07-15 | $30.50 | $30.50 | 10,332 |
| 2014-07-14 | $32.00 | $32.00 | 29,828 |
| 2014-07-11 | $32.50 | $32.50 | 26,616 |
| 2014-07-10 | $30.00 | $30.00 | 124,392 |
| 2014-07-09 | $33.25 | $33.25 | 42,884 |
| 2014-07-08 | $26.00 | $26.00 | 8,672 |
| 2014-07-07 | $26.25 | $26.25 | 11,468 |
| 2014-07-03 | $27.50 | $27.50 | 3,528 |
| 2014-07-02 | $28.50 | $28.50 | 9,980 |
| 2014-07-01 | $27.75 | $27.75 | 13,068 |
| 2014-06-30 | $28.75 | $28.75 | 32,636 |
| 2014-06-27 | $25.75 | $25.75 | 14,904 |
| 2014-06-26 | $27.25 | $27.25 | 8,152 |
| 2014-06-25 | $28.25 | $28.25 | 9,704 |
| 2014-06-24 | $28.75 | $28.75 | 21,384 |
| 2014-06-23 | $30.25 | $30.25 | 16,352 |
| 2014-06-20 | $31.75 | $31.75 | 65,892 |
| 2014-06-19 | $32.50 | $32.50 | 120,292 |
| 2014-06-18 | $23.50 | $23.50 | 55,676 |
| 2014-06-17 | $17.75 | $17.75 | 4,160 |
| 2014-06-16 | $17.00 | $17.00 | 6,988 |
| 2014-06-13 | $16.75 | $16.75 | 6,792 |
| 2014-06-12 | $17.25 | $17.25 | 9,916 |
| 2014-06-11 | $16.75 | $16.75 | 9,284 |
| 2014-06-10 | $14.50 | $14.50 | 5,460 |
| 2014-06-09 | $13.75 | $13.75 | 2,384 |
| 2014-06-06 | $13.00 | $13.00 | 3,624 |
| 2014-06-05 | $12.50 | $12.50 | 5,232 |
| 2014-06-04 | $13.00 | $13.00 | 7,588 |
| 2014-06-03 | $13.50 | $13.50 | 3,600 |
| 2014-06-02 | $13.25 | $13.25 | 8,168 |
| 2014-05-30 | $14.75 | $14.75 | 3,448 |
| 2014-05-29 | $14.00 | $14.00 | 2,348 |
| 2014-05-28 | $14.00 | $14.00 | 1,864 |
| 2014-05-27 | $14.25 | $14.25 | 4,592 |
| 2014-05-23 | $14.25 | $14.25 | 1,632 |
| 2014-05-22 | $14.50 | $14.50 | 1,140 |
| 2014-05-21 | $14.25 | $14.25 | 3,312 |
| 2014-05-20 | $14.75 | $14.75 | 9,004 |
| 2014-05-19 | $16.50 | $16.50 | 2,044 |
| 2014-05-16 | $16.75 | $16.75 | 2,992 |
| 2014-05-15 | $16.75 | $16.75 | 2,944 |
| 2014-05-14 | $17.25 | $17.25 | 7,424 |
| 2014-05-13 | $16.25 | $16.25 | 4,060 |
| 2014-05-12 | $16.25 | $16.25 | 2,380 |
| 2014-05-09 | $16.50 | $16.50 | 1,920 |
| 2014-05-08 | $16.50 | $16.50 | 2,384 |
| 2014-05-07 | $16.00 | $16.00 | 2,444 |
| 2014-05-06 | $16.00 | $16.00 | 3,556 |
| 2014-05-05 | $15.75 | $15.75 | 5,732 |
| 2014-05-02 | $16.25 | $16.25 | 8,240 |
| 2014-05-01 | $18.25 | $18.25 | 3,816 |
| 2014-04-30 | $17.50 | $17.50 | 4,952 |
| 2014-04-29 | $17.75 | $17.75 | 10,284 |
| 2014-04-28 | $18.50 | $18.50 | 3,104 |
| 2014-04-25 | $19.25 | $19.25 | 2,136 |
| 2014-04-24 | $18.75 | $18.75 | 4,624 |
| 2014-04-23 | $18.50 | $18.50 | 3,428 |
| 2014-04-22 | $17.75 | $17.75 | 5,004 |
| 2014-04-21 | $18.00 | $18.00 | 15,936 |
| 2014-04-17 | $19.50 | $19.50 | 5,840 |
| 2014-04-16 | $20.25 | $20.25 | 4,724 |
| 2014-04-15 | $20.50 | $20.50 | 7,912 |
| 2014-04-14 | $22.00 | $22.00 | 4,104 |
| 2014-04-11 | $20.50 | $20.50 | 6,472 |
| 2014-04-10 | $22.25 | $22.25 | 5,600 |
| 2014-04-09 | $23.25 | $23.25 | 3,836 |
| 2014-04-08 | $23.25 | $23.25 | 7,416 |
| 2014-04-07 | $22.50 | $22.50 | 4,312 |
| 2014-04-04 | $22.50 | $22.50 | 9,180 |
| 2014-04-03 | $22.00 | $22.00 | 3,340 |
| 2014-04-02 | $22.75 | $22.75 | 6,140 |
| 2014-04-01 | $21.50 | $21.50 | 2,740 |
| 2014-03-31 | $21.00 | $21.00 | 8,188 |
| 2014-03-28 | $22.25 | $22.25 | 5,348 |
| 2014-03-27 | $21.50 | $21.50 | 8,520 |
| 2014-03-26 | $21.00 | $21.00 | 23,712 |
| 2014-03-25 | $24.50 | $24.50 | 8,840 |
| 2014-03-24 | $23.75 | $23.75 | 32,876 |
| 2014-03-21 | $27.50 | $27.50 | 28,372 |
| 2014-03-20 | $26.50 | $26.50 | 16,588 |
| 2014-03-19 | $27.00 | $27.00 | 13,288 |
| 2014-03-18 | $27.00 | $27.00 | 19,204 |
| 2014-03-17 | $28.50 | $28.50 | 27,496 |
| 2014-03-14 | $28.75 | $28.75 | 33,160 |
| 2014-03-13 | $29.75 | $29.75 | 114,776 |
| 2014-03-12 | $27.50 | $27.50 | 36,964 |
| 2014-03-11 | $25.75 | $25.75 | 8,216 |
| 2014-03-10 | $25.75 | $25.75 | 6,240 |
| 2014-03-07 | $25.25 | $25.25 | 20,156 |
| 2014-03-06 | $27.00 | $27.00 | 20,260 |
| 2014-03-05 | $27.25 | $27.25 | 9,772 |
| 2014-03-04 | $27.50 | $27.50 | 8,908 |
| 2014-03-03 | $28.25 | $28.25 | 24,240 |
| 2014-02-28 | $26.50 | $26.50 | 22,340 |
| 2014-02-27 | $27.75 | $27.75 | 18,320 |
| 2014-02-26 | $26.50 | $26.50 | 11,300 |
| 2014-02-25 | $28.25 | $28.25 | 8,540 |
| 2014-02-24 | $28.25 | $28.25 | 20,444 |
| 2014-02-21 | $27.50 | $27.50 | 35,812 |
| 2014-02-20 | $28.75 | $28.75 | 20,080 |
| 2014-02-19 | $27.25 | $27.25 | 41,512 |
| 2014-02-18 | $29.00 | $29.00 | 82,300 |
| 2014-02-14 | $23.25 | $23.25 | 52,268 |
| 2014-02-13 | $20.75 | $20.75 | 6,928 |
| 2014-02-12 | $20.00 | $20.00 | 12,728 |
| 2014-02-11 | $20.50 | $20.50 | 21,292 |
| 2014-02-10 | $19.25 | $19.25 | 7,576 |
| 2014-02-07 | $18.50 | $18.50 | 4,756 |
| 2014-02-06 | $18.25 | $18.25 | 9,256 |
| 2014-02-05 | $18.75 | $18.75 | 4,260 |
| 2014-02-04 | $19.00 | $19.00 | 5,692 |
| 2014-02-03 | $19.25 | $19.25 | 6,100 |
| 2014-01-31 | $20.25 | $20.25 | 4,104 |
| 2014-01-30 | $21.00 | $21.00 | 10,812 |
| 2014-01-29 | $19.75 | $19.75 | 9,952 |
| 2014-01-28 | $18.50 | $18.50 | 6,612 |
| 2014-01-27 | $17.25 | $17.25 | 24,544 |
| 2014-01-24 | $20.25 | $20.25 | 13,548 |
| 2014-01-23 | $20.50 | $20.50 | 12,472 |
| 2014-01-22 | $20.75 | $20.75 | 12,172 |
| 2014-01-21 | $21.00 | $21.00 | 35,996 |
| 2014-01-17 | $19.50 | $19.50 | 44,792 |
| 2014-01-16 | $18.75 | $18.75 | 13,784 |
| 2014-01-15 | $17.75 | $17.75 | 9,428 |
| 2014-01-14 | $17.00 | $17.00 | 14,992 |
| 2014-01-13 | $17.00 | $17.00 | 27,840 |
| 2014-01-10 | $16.00 | $16.00 | 15,808 |
| 2014-01-09 | $17.00 | $17.00 | 29,280 |
| 2014-01-08 | $17.50 | $17.50 | 31,760 |
| 2014-01-07 | $15.75 | $15.75 | 14,484 |
| 2014-01-06 | $14.75 | $14.75 | 10,580 |
| 2014-01-03 | $14.25 | $14.25 | 47,524 |
| 2014-01-02 | $15.75 | $15.75 | 74,128 |