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
- 1998-06-24 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 | $15.12 | $90.35 | 68,200 |
| 2014-12-30 | $15.28 | $91.31 | 29,300 |
| 2014-12-29 | $15.35 | $91.73 | 60,600 |
| 2014-12-26 | $15.31 | $91.49 | 38,200 |
| 2014-12-24 | $15.30 | $91.43 | 39,300 |
| 2014-12-23 | $15.34 | $91.67 | 55,800 |
| 2014-12-22 | $15.42 | $92.15 | 35,300 |
| 2014-12-19 | $15.28 | $91.31 | 63,300 |
| 2014-12-18 | $15.33 | $91.61 | 34,100 |
| 2014-12-17 | $15.03 | $89.82 | 40,400 |
| 2014-12-16 | $14.73 | $88.02 | 131,900 |
| 2014-12-15 | $14.79 | $88.38 | 83,300 |
| 2014-12-12 | $14.86 | $88.80 | 91,500 |
| 2014-12-11 | $15.11 | $90.29 | 71,000 |
| 2014-12-10 | $15.44 | $89.83 | 45,900 |
| 2014-12-09 | $15.71 | $91.40 | 56,700 |
| 2014-12-08 | $15.94 | $92.74 | 60,300 |
| 2014-12-05 | $16.02 | $93.20 | 28,100 |
| 2014-12-04 | $16.07 | $93.49 | 17,300 |
| 2014-12-03 | $16.02 | $93.20 | 24,000 |
| 2014-12-02 | $15.98 | $92.97 | 102,100 |
| 2014-12-01 | $15.99 | $93.03 | 45,500 |
| 2014-11-28 | $16.20 | $94.25 | 42,000 |
| 2014-11-26 | $16.22 | $94.36 | 87,200 |
| 2014-11-25 | $16.24 | $94.48 | 24,400 |
| 2014-11-24 | $16.23 | $94.42 | 93,300 |
| 2014-11-21 | $16.28 | $94.71 | 52,200 |
| 2014-11-20 | $16.19 | $94.19 | 26,900 |
| 2014-11-19 | $16.19 | $94.19 | 32,600 |
| 2014-11-18 | $16.18 | $94.13 | 55,800 |
| 2014-11-17 | $16.17 | $94.07 | 25,500 |
| 2014-11-14 | $16.13 | $93.84 | 12,700 |
| 2014-11-13 | $16.18 | $94.13 | 27,300 |
| 2014-11-12 | $16.14 | $93.90 | 44,200 |
| 2014-11-11 | $16.18 | $94.13 | 17,700 |
| 2014-11-10 | $16.11 | $93.72 | 33,200 |
| 2014-11-07 | $16.09 | $93.61 | 37,300 |
| 2014-11-06 | $16.07 | $93.49 | 27,300 |
| 2014-11-05 | $16.08 | $93.55 | 22,600 |
| 2014-11-04 | $16.07 | $93.49 | 40,400 |
| 2014-11-03 | $16.09 | $93.61 | 57,800 |
| 2014-10-31 | $16.14 | $93.90 | 54,400 |
| 2014-10-30 | $16.12 | $93.78 | 53,600 |
| 2014-10-29 | $16.16 | $94.02 | 158,700 |
| 2014-10-28 | $16.29 | $94.77 | 130,400 |
| 2014-10-27 | $16.28 | $94.71 | 77,300 |
| 2014-10-24 | $16.37 | $95.24 | 32,800 |
| 2014-10-23 | $16.42 | $95.53 | 55,900 |
| 2014-10-22 | $16.28 | $94.71 | 26,500 |
| 2014-10-21 | $16.24 | $94.48 | 47,100 |
| 2014-10-20 | $16.18 | $94.13 | 10,800 |
| 2014-10-17 | $16.13 | $93.84 | 52,200 |
| 2014-10-16 | $15.91 | $92.56 | 43,400 |
| 2014-10-15 | $15.58 | $90.64 | 60,800 |
| 2014-10-14 | $15.83 | $92.10 | 40,200 |
| 2014-10-13 | $15.82 | $92.04 | 50,900 |
| 2014-10-10 | $16.30 | $94.83 | 31,900 |
| 2014-10-09 | $16.44 | $95.64 | 40,300 |
| 2014-10-08 | $16.61 | $96.63 | 25,800 |
| 2014-10-07 | $16.57 | $96.40 | 127,000 |
| 2014-10-06 | $16.24 | $94.48 | 34,500 |
| 2014-10-03 | $16.28 | $94.71 | 52,200 |
| 2014-10-02 | $16.28 | $94.71 | 75,100 |
| 2014-10-01 | $16.43 | $95.59 | 119,600 |
| 2014-09-30 | $16.56 | $96.34 | 143,100 |
| 2014-09-29 | $16.48 | $95.88 | 105,100 |
| 2014-09-26 | $16.44 | $95.64 | 89,900 |
| 2014-09-25 | $16.33 | $95.00 | 99,600 |
| 2014-09-24 | $16.68 | $97.04 | 20,600 |
| 2014-09-23 | $16.56 | $96.34 | 38,600 |
| 2014-09-22 | $16.63 | $96.75 | 31,500 |
| 2014-09-19 | $16.77 | $97.56 | 34,700 |
| 2014-09-18 | $16.83 | $97.91 | 46,800 |
| 2014-09-17 | $16.51 | $96.05 | 73,400 |
| 2014-09-16 | $16.59 | $96.52 | 76,200 |
| 2014-09-15 | $16.33 | $95.00 | 59,300 |
| 2014-09-12 | $16.37 | $95.24 | 41,500 |
| 2014-09-11 | $16.65 | $94.49 | 77,500 |
| 2014-09-10 | $16.83 | $95.51 | 46,400 |
| 2014-09-09 | $16.81 | $95.40 | 111,600 |
| 2014-09-08 | $16.80 | $95.34 | 83,700 |
| 2014-09-05 | $16.61 | $94.27 | 17,800 |
| 2014-09-04 | $16.57 | $94.04 | 29,200 |
| 2014-09-03 | $16.62 | $94.32 | 25,000 |
| 2014-09-02 | $16.65 | $94.49 | 95,600 |
| 2014-08-29 | $16.58 | $94.10 | 94,700 |
| 2014-08-28 | $16.44 | $93.30 | 34,600 |
| 2014-08-27 | $16.34 | $92.73 | 71,200 |
| 2014-08-26 | $16.44 | $93.30 | 39,000 |
| 2014-08-25 | $16.36 | $92.85 | 45,000 |
| 2014-08-22 | $16.46 | $93.41 | 18,800 |
| 2014-08-21 | $16.52 | $93.76 | 24,200 |
| 2014-08-20 | $16.46 | $93.41 | 31,100 |
| 2014-08-19 | $16.46 | $93.41 | 45,800 |
| 2014-08-18 | $16.39 | $93.02 | 70,000 |
| 2014-08-15 | $16.29 | $92.45 | 47,600 |
| 2014-08-14 | $16.23 | $92.11 | 24,400 |
| 2014-08-13 | $16.13 | $91.54 | 48,600 |
| 2014-08-12 | $16.04 | $91.03 | 32,400 |
| 2014-08-11 | $16.03 | $90.97 | 39,600 |
| 2014-08-08 | $15.91 | $90.29 | 24,100 |
| 2014-08-07 | $15.89 | $90.18 | 28,200 |
| 2014-08-06 | $15.90 | $90.24 | 66,900 |
| 2014-08-05 | $15.87 | $90.07 | 44,800 |
| 2014-08-04 | $15.95 | $90.52 | 39,700 |
| 2014-08-01 | $15.81 | $89.73 | 37,800 |
| 2014-07-31 | $15.91 | $90.29 | 42,700 |
| 2014-07-30 | $16.28 | $92.39 | 41,200 |
| 2014-07-29 | $16.25 | $92.22 | 43,100 |
| 2014-07-28 | $16.22 | $92.05 | 19,700 |
| 2014-07-25 | $16.13 | $91.54 | 38,900 |
| 2014-07-24 | $16.23 | $92.11 | 18,100 |
| 2014-07-23 | $16.19 | $91.88 | 35,100 |
| 2014-07-22 | $16.22 | $92.05 | 49,800 |
| 2014-07-21 | $16.20 | $91.94 | 54,600 |
| 2014-07-18 | $16.20 | $91.94 | 74,900 |
| 2014-07-17 | $16.00 | $90.80 | 66,900 |
| 2014-07-16 | $16.10 | $91.37 | 62,800 |
| 2014-07-15 | $16.07 | $91.20 | 59,500 |
| 2014-07-14 | $16.10 | $91.37 | 25,100 |
| 2014-07-11 | $16.04 | $91.03 | 36,600 |
| 2014-07-10 | $16.00 | $90.80 | 39,400 |
| 2014-07-09 | $16.06 | $91.14 | 101,800 |
| 2014-07-08 | $15.99 | $90.75 | 79,000 |
| 2014-07-07 | $16.00 | $90.80 | 104,600 |
| 2014-07-03 | $16.01 | $90.86 | 33,200 |
| 2014-07-02 | $15.97 | $90.63 | 22,500 |
| 2014-07-01 | $16.05 | $91.09 | 45,600 |
| 2014-06-30 | $15.96 | $90.58 | 54,300 |
| 2014-06-27 | $15.90 | $90.24 | 34,600 |
| 2014-06-26 | $15.91 | $90.29 | 43,500 |
| 2014-06-25 | $15.98 | $90.69 | 92,100 |
| 2014-06-24 | $16.01 | $90.86 | 15,300 |
| 2014-06-23 | $16.08 | $91.26 | 31,500 |
| 2014-06-20 | $16.08 | $91.26 | 22,000 |
| 2014-06-19 | $16.10 | $91.37 | 31,900 |
| 2014-06-18 | $16.10 | $91.37 | 51,400 |
| 2014-06-17 | $16.08 | $91.26 | 64,400 |
| 2014-06-16 | $16.03 | $90.97 | 26,700 |
| 2014-06-13 | $16.05 | $91.09 | 30,900 |
| 2014-06-12 | $15.98 | $90.69 | 27,300 |
| 2014-06-11 | $16.46 | $91.10 | 55,200 |
| 2014-06-10 | $16.37 | $90.60 | 168,100 |
| 2014-06-09 | $16.42 | $90.88 | 85,800 |
| 2014-06-06 | $16.52 | $91.43 | 58,000 |
| 2014-06-05 | $16.43 | $90.93 | 65,300 |
| 2014-06-04 | $16.26 | $89.99 | 39,100 |
| 2014-06-03 | $16.22 | $89.77 | 20,500 |
| 2014-06-02 | $16.20 | $89.66 | 36,200 |
| 2014-05-30 | $16.26 | $89.99 | 122,800 |
| 2014-05-29 | $16.05 | $88.83 | 24,600 |
| 2014-05-28 | $15.95 | $88.28 | 23,700 |
| 2014-05-27 | $15.92 | $88.11 | 39,200 |
| 2014-05-23 | $15.90 | $88.00 | 18,700 |
| 2014-05-22 | $15.83 | $87.61 | 21,200 |
| 2014-05-21 | $15.76 | $87.22 | 26,000 |
| 2014-05-20 | $15.66 | $86.67 | 46,700 |
| 2014-05-19 | $15.74 | $87.11 | 35,600 |
| 2014-05-16 | $15.74 | $87.11 | 24,700 |
| 2014-05-15 | $15.71 | $86.95 | 21,800 |
| 2014-05-14 | $15.82 | $87.56 | 21,700 |
| 2014-05-13 | $15.85 | $87.72 | 108,400 |
| 2014-05-12 | $15.78 | $87.34 | 36,100 |
| 2014-05-09 | $15.70 | $86.89 | 49,400 |
| 2014-05-08 | $15.67 | $86.73 | 22,100 |
| 2014-05-07 | $15.66 | $86.67 | 22,600 |
| 2014-05-06 | $15.59 | $86.28 | 35,300 |
| 2014-05-05 | $15.64 | $86.56 | 26,200 |
| 2014-05-02 | $15.62 | $86.45 | 26,000 |
| 2014-05-01 | $15.68 | $86.78 | 66,500 |
| 2014-04-30 | $15.67 | $86.73 | 54,200 |
| 2014-04-29 | $15.66 | $86.67 | 23,300 |
| 2014-04-28 | $15.65 | $86.62 | 45,400 |
| 2014-04-25 | $15.65 | $86.62 | 54,900 |
| 2014-04-24 | $15.60 | $86.34 | 34,300 |
| 2014-04-23 | $15.51 | $85.84 | 31,400 |
| 2014-04-22 | $15.56 | $86.12 | 33,100 |
| 2014-04-21 | $15.46 | $85.56 | 25,700 |
| 2014-04-17 | $15.47 | $85.62 | 19,700 |
| 2014-04-16 | $15.50 | $85.79 | 15,900 |
| 2014-04-15 | $15.35 | $84.96 | 15,300 |
| 2014-04-14 | $15.30 | $84.68 | 34,800 |
| 2014-04-11 | $15.24 | $84.35 | 34,200 |
| 2014-04-10 | $15.28 | $84.57 | 24,200 |
| 2014-04-09 | $15.47 | $85.62 | 28,800 |
| 2014-04-08 | $15.29 | $84.62 | 73,300 |
| 2014-04-07 | $15.27 | $84.51 | 83,300 |
| 2014-04-04 | $15.28 | $84.57 | 60,900 |
| 2014-04-03 | $15.40 | $85.23 | 69,000 |
| 2014-04-02 | $15.40 | $85.23 | 38,600 |
| 2014-04-01 | $15.36 | $85.01 | 28,500 |
| 2014-03-31 | $15.29 | $84.62 | 38,300 |
| 2014-03-28 | $15.20 | $84.13 | 11,100 |
| 2014-03-27 | $15.11 | $83.63 | 27,800 |
| 2014-03-26 | $15.12 | $83.68 | 25,500 |
| 2014-03-25 | $15.13 | $83.74 | 85,200 |
| 2014-03-24 | $15.15 | $83.85 | 69,700 |
| 2014-03-21 | $15.26 | $84.46 | 32,800 |
| 2014-03-20 | $15.30 | $84.68 | 56,500 |
| 2014-03-19 | $15.37 | $85.07 | 19,700 |
| 2014-03-18 | $15.49 | $85.73 | 12,300 |
| 2014-03-17 | $15.47 | $85.62 | 18,100 |
| 2014-03-14 | $15.37 | $85.07 | 68,200 |
| 2014-03-13 | $15.37 | $85.07 | 58,000 |
| 2014-03-12 | $15.94 | $85.96 | 41,300 |
| 2014-03-11 | $15.85 | $85.48 | 44,800 |
| 2014-03-10 | $15.87 | $85.59 | 39,900 |
| 2014-03-07 | $15.99 | $86.23 | 61,100 |
| 2014-03-06 | $15.86 | $85.53 | 35,300 |
| 2014-03-05 | $15.73 | $84.83 | 33,800 |
| 2014-03-04 | $15.65 | $84.40 | 62,500 |
| 2014-03-03 | $15.51 | $83.64 | 32,900 |
| 2014-02-28 | $15.62 | $84.24 | 84,700 |
| 2014-02-27 | $15.58 | $84.02 | 24,600 |
| 2014-02-26 | $15.55 | $83.86 | 37,800 |
| 2014-02-25 | $15.52 | $83.70 | 63,000 |
| 2014-02-24 | $15.50 | $83.59 | 32,200 |
| 2014-02-21 | $15.45 | $83.32 | 18,000 |
| 2014-02-20 | $15.38 | $82.94 | 31,900 |
| 2014-02-19 | $15.40 | $83.05 | 48,700 |
| 2014-02-18 | $15.45 | $83.32 | 53,600 |
| 2014-02-14 | $15.42 | $83.16 | 63,400 |
| 2014-02-13 | $15.12 | $81.54 | 18,600 |
| 2014-02-12 | $15.17 | $81.81 | 42,400 |
| 2014-02-11 | $15.08 | $81.33 | 50,000 |
| 2014-02-10 | $14.99 | $80.84 | 34,000 |
| 2014-02-07 | $15.02 | $81.00 | 27,000 |
| 2014-02-06 | $14.94 | $80.57 | 11,400 |
| 2014-02-05 | $14.83 | $79.98 | 19,900 |
| 2014-02-04 | $14.85 | $80.08 | 47,100 |
| 2014-02-03 | $14.68 | $79.17 | 90,600 |
| 2014-01-31 | $14.81 | $79.87 | 35,100 |
| 2014-01-30 | $14.81 | $79.87 | 39,500 |
| 2014-01-29 | $14.74 | $79.49 | 33,100 |
| 2014-01-28 | $14.89 | $80.30 | 17,500 |
| 2014-01-27 | $14.81 | $79.87 | 31,600 |
| 2014-01-24 | $14.94 | $80.57 | 51,200 |
| 2014-01-23 | $15.10 | $81.43 | 46,900 |
| 2014-01-22 | $15.17 | $81.81 | 22,100 |
| 2014-01-21 | $15.18 | $81.86 | 42,800 |
| 2014-01-17 | $15.15 | $81.70 | 26,000 |
| 2014-01-16 | $15.17 | $81.81 | 41,600 |
| 2014-01-15 | $15.16 | $81.76 | 29,400 |
| 2014-01-14 | $15.15 | $81.70 | 57,100 |
| 2014-01-13 | $15.08 | $81.33 | 128,500 |
| 2014-01-10 | $15.07 | $81.27 | 30,600 |
| 2014-01-09 | $15.09 | $81.38 | 48,700 |
| 2014-01-08 | $15.03 | $81.06 | 17,700 |
| 2014-01-07 | $15.02 | $81.00 | 84,600 |
| 2014-01-06 | $14.95 | $80.62 | 13,300 |
| 2014-01-03 | $14.99 | $80.84 | 20,200 |
| 2014-01-02 | $15.03 | $81.06 | 104,600 |