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
- 1987-04-08 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 | $14.19 | $32.56 | 300 |
| 2014-12-30 | $14.03 | $32.19 | 400 |
| 2014-12-29 | $14.05 | $32.24 | 6,800 |
| 2014-12-26 | $14.24 | $32.68 | 8,500 |
| 2014-12-24 | $14.34 | $32.91 | 13,800 |
| 2014-12-23 | $14.30 | $32.81 | 9,300 |
| 2014-12-22 | $14.38 | $33.00 | 3,200 |
| 2014-12-19 | $14.35 | $32.93 | 24,800 |
| 2014-12-18 | $14.81 | $33.98 | 13,700 |
| 2014-12-17 | $14.30 | $32.81 | 9,800 |
| 2014-12-16 | $14.23 | $32.65 | 10,100 |
| 2014-12-15 | $14.50 | $33.27 | 2,000 |
| 2014-12-12 | $14.40 | $33.04 | 600 |
| 2014-12-11 | $14.06 | $32.26 | 800 |
| 2014-12-10 | $14.22 | $32.63 | 1,300 |
| 2014-12-09 | $14.40 | $33.04 | 0 |
| 2014-12-08 | $14.40 | $33.04 | 1,000 |
| 2014-12-05 | $14.78 | $33.92 | 2,200 |
| 2014-12-04 | $14.28 | $32.77 | 0 |
| 2014-12-03 | $14.28 | $32.77 | 3,400 |
| 2014-12-02 | $14.37 | $32.97 | 0 |
| 2014-12-01 | $14.37 | $32.97 | 14,700 |
| 2014-11-28 | $14.17 | $32.52 | 200 |
| 2014-11-26 | $14.30 | $32.81 | 400 |
| 2014-11-25 | $14.60 | $32.54 | 1,800 |
| 2014-11-24 | $14.61 | $32.56 | 700 |
| 2014-11-21 | $14.70 | $32.76 | 400 |
| 2014-11-20 | $14.63 | $32.61 | 200 |
| 2014-11-19 | $14.76 | $32.90 | 0 |
| 2014-11-18 | $14.76 | $32.90 | 1,500 |
| 2014-11-17 | $14.90 | $33.21 | 13,600 |
| 2014-11-14 | $14.87 | $33.14 | 0 |
| 2014-11-13 | $14.87 | $33.14 | 10,700 |
| 2014-11-12 | $15.04 | $33.52 | 0 |
| 2014-11-11 | $15.04 | $33.52 | 0 |
| 2014-11-10 | $15.04 | $33.52 | 2,300 |
| 2014-11-07 | $14.85 | $33.10 | 300 |
| 2014-11-06 | $14.71 | $32.78 | 0 |
| 2014-11-05 | $14.71 | $32.78 | 600 |
| 2014-11-04 | $14.91 | $33.23 | 500 |
| 2014-11-03 | $15.04 | $33.52 | 0 |
| 2014-10-31 | $15.04 | $33.52 | 2,000 |
| 2014-10-30 | $15.01 | $33.45 | 2,300 |
| 2014-10-29 | $14.68 | $32.72 | 1,300 |
| 2014-10-28 | $14.71 | $32.78 | 4,600 |
| 2014-10-27 | $15.00 | $33.43 | 1,000 |
| 2014-10-24 | $15.00 | $33.43 | 2,900 |
| 2014-10-23 | $15.04 | $33.52 | 600 |
| 2014-10-22 | $15.08 | $33.61 | 18,300 |
| 2014-10-21 | $14.88 | $33.16 | 2,000 |
| 2014-10-20 | $14.71 | $32.78 | 700 |
| 2014-10-17 | $14.55 | $32.43 | 2,900 |
| 2014-10-16 | $14.57 | $32.47 | 1,100 |
| 2014-10-15 | $14.70 | $32.76 | 1,900 |
| 2014-10-14 | $14.67 | $32.69 | 3,900 |
| 2014-10-13 | $14.69 | $32.74 | 1,400 |
| 2014-10-10 | $14.77 | $32.92 | 1,900 |
| 2014-10-09 | $14.94 | $33.30 | 2,600 |
| 2014-10-08 | $14.79 | $32.96 | 2,500 |
| 2014-10-07 | $14.79 | $32.96 | 5,100 |
| 2014-10-06 | $14.78 | $32.94 | 1,300 |
| 2014-10-03 | $14.80 | $32.98 | 2,700 |
| 2014-10-02 | $14.78 | $32.94 | 800 |
| 2014-10-01 | $14.84 | $33.07 | 2,200 |
| 2014-09-30 | $14.84 | $33.07 | 2,500 |
| 2014-09-29 | $14.71 | $32.78 | 200 |
| 2014-09-26 | $14.97 | $33.36 | 2,400 |
| 2014-09-25 | $14.97 | $33.36 | 1,900 |
| 2014-09-24 | $14.96 | $33.34 | 300 |
| 2014-09-23 | $14.93 | $33.27 | 5,400 |
| 2014-09-22 | $14.76 | $32.90 | 5,800 |
| 2014-09-19 | $14.66 | $32.67 | 5,200 |
| 2014-09-18 | $14.70 | $32.76 | 7,100 |
| 2014-09-17 | $14.76 | $32.90 | 11,200 |
| 2014-09-16 | $14.75 | $32.87 | 8,900 |
| 2014-09-15 | $14.73 | $32.83 | 5,800 |
| 2014-09-12 | $14.65 | $32.65 | 10,600 |
| 2014-09-11 | $14.80 | $32.98 | 7,200 |
| 2014-09-10 | $14.85 | $33.10 | 11,200 |
| 2014-09-09 | $14.86 | $33.12 | 21,800 |
| 2014-09-08 | $14.50 | $32.32 | 800 |
| 2014-09-05 | $14.55 | $32.43 | 3,700 |
| 2014-09-04 | $14.57 | $32.47 | 3,500 |
| 2014-09-03 | $14.44 | $32.18 | 1,700 |
| 2014-09-02 | $14.61 | $32.56 | 5,000 |
| 2014-08-29 | $14.55 | $32.43 | 3,800 |
| 2014-08-28 | $14.36 | $32.00 | 3,500 |
| 2014-08-27 | $14.40 | $32.09 | 1,900 |
| 2014-08-26 | $14.50 | $32.32 | 400 |
| 2014-08-25 | $14.26 | $31.78 | 4,700 |
| 2014-08-22 | $14.35 | $31.98 | 200 |
| 2014-08-21 | $14.32 | $31.91 | 1,700 |
| 2014-08-20 | $14.31 | $31.89 | 2,100 |
| 2014-08-19 | $14.35 | $31.98 | 3,300 |
| 2014-08-18 | $14.37 | $32.03 | 1,000 |
| 2014-08-15 | $14.37 | $32.03 | 2,500 |
| 2014-08-14 | $14.33 | $31.94 | 4,200 |
| 2014-08-13 | $14.36 | $32.00 | 2,100 |
| 2014-08-12 | $14.38 | $32.05 | 1,800 |
| 2014-08-11 | $14.61 | $32.56 | 4,100 |
| 2014-08-08 | $14.77 | $32.92 | 300 |
| 2014-08-07 | $14.54 | $32.41 | 700 |
| 2014-08-06 | $14.61 | $32.56 | 1,400 |
| 2014-08-05 | $14.58 | $32.49 | 4,400 |
| 2014-08-04 | $14.60 | $32.54 | 4,300 |
| 2014-08-01 | $14.65 | $32.65 | 1,600 |
| 2014-07-31 | $14.58 | $32.49 | 1,200 |
| 2014-07-30 | $14.37 | $32.03 | 2,000 |
| 2014-07-29 | $14.50 | $32.32 | 4,400 |
| 2014-07-28 | $14.53 | $32.38 | 13,100 |
| 2014-07-25 | $14.65 | $32.65 | 4,200 |
| 2014-07-24 | $14.62 | $32.58 | 2,300 |
| 2014-07-23 | $14.75 | $32.87 | 2,300 |
| 2014-07-22 | $14.75 | $32.87 | 48,500 |
| 2014-07-21 | $14.81 | $33.01 | 3,700 |
| 2014-07-18 | $15.07 | $33.59 | 21,800 |
| 2014-07-17 | $14.99 | $33.41 | 8,000 |
| 2014-07-16 | $15.10 | $33.65 | 5,500 |
| 2014-07-15 | $14.99 | $33.41 | 3,400 |
| 2014-07-14 | $15.14 | $33.74 | 4,200 |
| 2014-07-11 | $15.13 | $33.72 | 3,400 |
| 2014-07-10 | $15.25 | $33.99 | 4,500 |
| 2014-07-09 | $15.17 | $33.81 | 4,200 |
| 2014-07-08 | $14.90 | $33.21 | 11,600 |
| 2014-07-07 | $14.72 | $32.81 | 2,600 |
| 2014-07-03 | $14.67 | $32.69 | 800 |
| 2014-07-02 | $14.65 | $32.65 | 4,400 |
| 2014-07-01 | $14.86 | $33.12 | 7,700 |
| 2014-06-30 | $14.68 | $32.72 | 27,000 |
| 2014-06-27 | $14.51 | $32.34 | 307,400 |
| 2014-06-26 | $13.91 | $31.00 | 8,000 |
| 2014-06-25 | $14.13 | $31.49 | 11,000 |
| 2014-06-24 | $14.19 | $31.62 | 25,400 |
| 2014-06-23 | $14.28 | $31.83 | 26,700 |
| 2014-06-20 | $14.27 | $31.80 | 36,200 |
| 2014-06-19 | $14.65 | $32.65 | 14,400 |
| 2014-06-18 | $14.56 | $32.45 | 8,100 |
| 2014-06-17 | $14.90 | $33.21 | 10,400 |
| 2014-06-16 | $14.80 | $32.98 | 8,300 |
| 2014-06-13 | $14.95 | $33.32 | 8,800 |
| 2014-06-12 | $14.73 | $32.83 | 5,700 |
| 2014-06-11 | $14.84 | $33.07 | 3,400 |
| 2014-06-10 | $15.07 | $33.59 | 7,800 |
| 2014-06-09 | $15.00 | $33.43 | 3,700 |
| 2014-06-06 | $14.72 | $32.81 | 3,400 |
| 2014-06-05 | $14.95 | $33.32 | 3,500 |
| 2014-06-04 | $14.96 | $33.34 | 7,000 |
| 2014-06-03 | $14.82 | $33.03 | 7,400 |
| 2014-06-02 | $15.01 | $33.45 | 2,500 |
| 2014-05-30 | $15.26 | $34.01 | 4,000 |
| 2014-05-29 | $15.15 | $33.76 | 5,700 |
| 2014-05-28 | $15.25 | $33.99 | 1,800 |
| 2014-05-27 | $15.29 | $34.08 | 1,900 |
| 2014-05-23 | $14.97 | $33.36 | 1,400 |
| 2014-05-22 | $14.85 | $33.10 | 3,400 |
| 2014-05-21 | $14.94 | $33.30 | 2,600 |
| 2014-05-20 | $14.86 | $33.12 | 6,300 |
| 2014-05-19 | $14.96 | $33.34 | 1,300 |
| 2014-05-16 | $15.13 | $33.72 | 3,000 |
| 2014-05-15 | $14.71 | $32.78 | 7,000 |
| 2014-05-14 | $14.36 | $32.00 | 5,300 |
| 2014-05-13 | $14.40 | $32.09 | 6,500 |
| 2014-05-12 | $14.44 | $32.18 | 3,900 |
| 2014-05-09 | $14.37 | $32.03 | 2,300 |
| 2014-05-08 | $14.45 | $32.20 | 5,000 |
| 2014-05-07 | $14.52 | $32.36 | 6,700 |
| 2014-05-06 | $14.61 | $32.56 | 6,700 |
| 2014-05-05 | $14.64 | $32.63 | 4,500 |
| 2014-05-02 | $14.84 | $33.07 | 5,400 |
| 2014-05-01 | $14.81 | $33.01 | 4,800 |
| 2014-04-30 | $14.83 | $33.05 | 3,500 |
| 2014-04-29 | $14.88 | $33.16 | 4,600 |
| 2014-04-28 | $14.86 | $33.12 | 5,400 |
| 2014-04-25 | $14.83 | $33.05 | 3,700 |
| 2014-04-24 | $14.90 | $33.21 | 11,800 |
| 2014-04-23 | $15.00 | $33.43 | 8,600 |
| 2014-04-22 | $14.98 | $33.39 | 2,500 |
| 2014-04-21 | $15.08 | $33.61 | 2,400 |
| 2014-04-17 | $15.06 | $33.56 | 3,600 |
| 2014-04-16 | $15.02 | $33.47 | 2,200 |
| 2014-04-15 | $15.11 | $33.68 | 2,400 |
| 2014-04-14 | $14.95 | $33.32 | 10,100 |
| 2014-04-11 | $14.96 | $33.34 | 1,600 |
| 2014-04-10 | $15.00 | $33.43 | 5,400 |
| 2014-04-09 | $15.10 | $33.65 | 2,900 |
| 2014-04-08 | $15.11 | $33.68 | 6,400 |
| 2014-04-07 | $15.11 | $33.68 | 3,300 |
| 2014-04-04 | $15.35 | $34.21 | 5,100 |
| 2014-04-03 | $15.37 | $34.25 | 2,800 |
| 2014-04-02 | $15.43 | $34.39 | 2,000 |
| 2014-04-01 | $15.48 | $34.50 | 2,200 |
| 2014-03-31 | $15.35 | $34.21 | 7,200 |
| 2014-03-28 | $15.36 | $34.23 | 800 |
| 2014-03-27 | $15.33 | $34.17 | 900 |
| 2014-03-26 | $15.32 | $34.14 | 4,900 |
| 2014-03-25 | $15.44 | $34.41 | 3,200 |
| 2014-03-24 | $15.21 | $33.90 | 2,500 |
| 2014-03-21 | $15.44 | $34.41 | 13,700 |
| 2014-03-20 | $14.93 | $33.27 | 3,600 |
| 2014-03-19 | $14.91 | $33.23 | 800 |
| 2014-03-18 | $14.95 | $33.32 | 5,900 |
| 2014-03-17 | $14.96 | $33.34 | 1,100 |
| 2014-03-14 | $14.92 | $33.25 | 1,100 |
| 2014-03-13 | $14.90 | $33.21 | 1,900 |
| 2014-03-12 | $14.98 | $33.39 | 1,700 |
| 2014-03-11 | $14.86 | $33.12 | 2,800 |
| 2014-03-10 | $14.95 | $33.32 | 1,100 |
| 2014-03-07 | $15.00 | $33.43 | 1,500 |
| 2014-03-06 | $15.00 | $33.43 | 3,500 |
| 2014-03-05 | $14.99 | $33.41 | 2,300 |
| 2014-03-04 | $15.06 | $33.56 | 7,800 |
| 2014-03-03 | $14.89 | $33.19 | 8,200 |
| 2014-02-28 | $14.98 | $33.39 | 2,100 |
| 2014-02-27 | $14.95 | $33.32 | 1,900 |
| 2014-02-26 | $14.89 | $33.19 | 2,300 |
| 2014-02-25 | $14.90 | $33.21 | 2,000 |
| 2014-02-24 | $14.87 | $33.14 | 5,700 |
| 2014-02-21 | $14.88 | $33.16 | 4,000 |
| 2014-02-20 | $14.84 | $33.07 | 1,000 |
| 2014-02-19 | $14.70 | $32.76 | 25,600 |
| 2014-02-18 | $15.06 | $33.56 | 2,500 |
| 2014-02-14 | $14.92 | $33.25 | 16,600 |
| 2014-02-13 | $14.87 | $33.14 | 1,900 |
| 2014-02-12 | $14.96 | $33.34 | 2,700 |
| 2014-02-11 | $14.96 | $33.34 | 1,200 |
| 2014-02-10 | $14.86 | $33.12 | 2,500 |
| 2014-02-07 | $14.87 | $33.14 | 7,300 |
| 2014-02-06 | $14.74 | $32.85 | 6,700 |
| 2014-02-05 | $14.77 | $32.92 | 6,400 |
| 2014-02-04 | $14.66 | $32.67 | 10,400 |
| 2014-02-03 | $14.64 | $32.63 | 6,700 |
| 2014-01-31 | $14.80 | $32.98 | 4,300 |
| 2014-01-30 | $15.06 | $33.56 | 4,000 |
| 2014-01-29 | $14.82 | $33.03 | 2,300 |
| 2014-01-28 | $14.88 | $33.16 | 3,400 |
| 2014-01-27 | $14.71 | $32.78 | 3,000 |
| 2014-01-24 | $14.85 | $33.10 | 3,500 |
| 2014-01-23 | $14.99 | $33.41 | 2,700 |
| 2014-01-22 | $14.90 | $33.21 | 1,400 |
| 2014-01-21 | $15.07 | $33.59 | 3,000 |
| 2014-01-17 | $14.82 | $33.03 | 14,800 |
| 2014-01-16 | $15.02 | $33.47 | 9,700 |
| 2014-01-15 | $14.98 | $33.39 | 5,100 |
| 2014-01-14 | $15.27 | $34.03 | 5,600 |
| 2014-01-13 | $15.61 | $34.79 | 6,500 |
| 2014-01-10 | $15.62 | $34.81 | 3,200 |
| 2014-01-09 | $15.62 | $34.81 | 1,100 |
| 2014-01-08 | $15.55 | $34.66 | 2,600 |
| 2014-01-07 | $15.42 | $34.37 | 1,700 |
| 2014-01-06 | $15.34 | $34.19 | 13,100 |
| 2014-01-03 | $15.57 | $34.70 | 2,400 |
| 2014-01-02 | $15.21 | $33.90 | 1,600 |