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
- 2004-02-25 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 | $12.88 | $16.36 | 1,200 |
| 2014-12-30 | $12.92 | $16.40 | 0 |
| 2014-12-29 | $12.92 | $16.40 | 6,240 |
| 2014-12-26 | $12.88 | $16.35 | 240 |
| 2014-12-24 | $12.92 | $16.40 | 0 |
| 2014-12-23 | $12.92 | $16.40 | 0 |
| 2014-12-22 | $12.92 | $16.40 | 480 |
| 2014-12-19 | $12.92 | $16.40 | 24,720 |
| 2014-12-18 | $12.88 | $16.35 | 22,800 |
| 2014-12-17 | $12.88 | $16.35 | 2,640 |
| 2014-12-16 | $12.88 | $16.35 | 4,440 |
| 2014-12-15 | $12.90 | $16.38 | 1,200 |
| 2014-12-12 | $12.88 | $16.35 | 14,640 |
| 2014-12-11 | $12.88 | $16.35 | 0 |
| 2014-12-10 | $12.88 | $16.35 | 0 |
| 2014-12-09 | $12.88 | $16.35 | 1,080 |
| 2014-12-08 | $12.88 | $16.35 | 0 |
| 2014-12-05 | $12.88 | $16.35 | 120 |
| 2014-12-04 | $12.88 | $16.35 | 840 |
| 2014-12-03 | $12.92 | $16.40 | 240 |
| 2014-12-02 | $12.88 | $16.35 | 240 |
| 2014-12-01 | $12.88 | $16.35 | 0 |
| 2014-11-28 | $12.88 | $16.35 | 0 |
| 2014-11-26 | $12.88 | $16.35 | 840 |
| 2014-11-25 | $12.88 | $16.23 | 0 |
| 2014-11-24 | $12.88 | $16.23 | 0 |
| 2014-11-21 | $12.88 | $16.23 | 2,760 |
| 2014-11-20 | $12.71 | $16.02 | 2,400 |
| 2014-11-19 | $12.72 | $16.03 | 3,840 |
| 2014-11-18 | $12.73 | $16.04 | 120 |
| 2014-11-17 | $12.80 | $16.14 | 2,880 |
| 2014-11-14 | $12.72 | $16.03 | 3,480 |
| 2014-11-13 | $12.88 | $16.23 | 240 |
| 2014-11-12 | $12.88 | $16.23 | 0 |
| 2014-11-11 | $12.88 | $16.23 | 4,080 |
| 2014-11-10 | $12.71 | $16.02 | 2,400 |
| 2014-11-07 | $12.71 | $16.02 | 2,400 |
| 2014-11-06 | $12.60 | $15.88 | 840 |
| 2014-11-05 | $12.59 | $15.87 | 2,400 |
| 2014-11-04 | $12.73 | $16.05 | 0 |
| 2014-11-03 | $12.73 | $16.05 | 0 |
| 2014-10-31 | $12.73 | $16.05 | 720 |
| 2014-10-30 | $12.71 | $16.02 | 240 |
| 2014-10-29 | $12.71 | $16.02 | 2,520 |
| 2014-10-28 | $12.54 | $15.81 | 960 |
| 2014-10-27 | $12.54 | $15.81 | 1,800 |
| 2014-10-24 | $12.71 | $16.02 | 0 |
| 2014-10-23 | $12.71 | $16.02 | 1,200 |
| 2014-10-22 | $12.71 | $16.02 | 360 |
| 2014-10-21 | $12.71 | $16.02 | 120 |
| 2014-10-20 | $12.71 | $16.02 | 0 |
| 2014-10-17 | $12.71 | $16.02 | 1,560 |
| 2014-10-16 | $12.79 | $16.13 | 120 |
| 2014-10-15 | $12.71 | $16.02 | 480 |
| 2014-10-14 | $12.79 | $16.13 | 0 |
| 2014-10-13 | $12.79 | $16.13 | 0 |
| 2014-10-10 | $12.79 | $16.13 | 360 |
| 2014-10-09 | $12.83 | $16.18 | 0 |
| 2014-10-08 | $12.83 | $16.18 | 2,040 |
| 2014-10-07 | $12.54 | $15.81 | 840 |
| 2014-10-06 | $12.54 | $15.81 | 3,960 |
| 2014-10-03 | $12.96 | $16.34 | 0 |
| 2014-10-02 | $12.96 | $16.34 | 1,200 |
| 2014-10-01 | $13.17 | $16.60 | 0 |
| 2014-09-30 | $13.17 | $16.60 | 3,000 |
| 2014-09-29 | $13.04 | $16.44 | 6,600 |
| 2014-09-26 | $12.57 | $15.85 | 1,584 |
| 2014-09-25 | $13.09 | $16.50 | 0 |
| 2014-09-24 | $13.09 | $16.50 | 432 |
| 2014-09-23 | $12.92 | $16.28 | 432 |
| 2014-09-22 | $12.85 | $16.20 | 3,312 |
| 2014-09-19 | $12.47 | $15.71 | 1,440 |
| 2014-09-18 | $12.47 | $15.72 | 1,440 |
| 2014-09-17 | $12.57 | $15.85 | 1,152 |
| 2014-09-16 | $12.65 | $15.95 | 0 |
| 2014-09-15 | $12.65 | $15.95 | 720 |
| 2014-09-12 | $12.85 | $16.20 | 432 |
| 2014-09-11 | $12.50 | $15.76 | 144 |
| 2014-09-10 | $12.67 | $15.98 | 2,160 |
| 2014-09-09 | $12.50 | $15.76 | 432 |
| 2014-09-08 | $12.50 | $15.76 | 4,752 |
| 2014-09-05 | $12.67 | $15.98 | 0 |
| 2014-09-04 | $12.67 | $15.98 | 1,728 |
| 2014-09-03 | $12.51 | $15.78 | 2,160 |
| 2014-09-02 | $12.67 | $15.98 | 1,440 |
| 2014-08-29 | $12.65 | $15.94 | 720 |
| 2014-08-28 | $12.65 | $15.94 | 720 |
| 2014-08-27 | $12.64 | $15.93 | 0 |
| 2014-08-26 | $12.64 | $15.81 | 1,872 |
| 2014-08-25 | $12.64 | $15.81 | 1,584 |
| 2014-08-22 | $12.71 | $15.90 | 288 |
| 2014-08-21 | $12.71 | $15.90 | 0 |
| 2014-08-20 | $12.71 | $15.90 | 144 |
| 2014-08-19 | $12.67 | $15.86 | 1,440 |
| 2014-08-18 | $12.80 | $16.01 | 432 |
| 2014-08-15 | $12.60 | $15.77 | 0 |
| 2014-08-14 | $12.60 | $15.77 | 0 |
| 2014-08-13 | $12.60 | $15.77 | 864 |
| 2014-08-12 | $12.67 | $15.86 | 2,448 |
| 2014-08-11 | $12.57 | $15.73 | 1,152 |
| 2014-08-08 | $12.85 | $16.08 | 864 |
| 2014-08-07 | $12.85 | $16.08 | 0 |
| 2014-08-06 | $12.85 | $16.08 | 1,728 |
| 2014-08-05 | $12.95 | $16.21 | 0 |
| 2014-08-04 | $12.95 | $16.21 | 0 |
| 2014-08-01 | $12.95 | $16.21 | 8,208 |
| 2014-07-31 | $13.14 | $16.44 | 864 |
| 2014-07-30 | $12.99 | $16.25 | 0 |
| 2014-07-29 | $12.99 | $16.25 | 720 |
| 2014-07-28 | $13.33 | $16.68 | 2,592 |
| 2014-07-25 | $13.37 | $16.73 | 1,728 |
| 2014-07-24 | $13.37 | $16.73 | 3,312 |
| 2014-07-23 | $12.99 | $16.25 | 3,744 |
| 2014-07-22 | $12.85 | $16.08 | 3,888 |
| 2014-07-21 | $12.85 | $16.08 | 9,360 |
| 2014-07-18 | $12.67 | $15.86 | 144 |
| 2014-07-17 | $12.50 | $15.64 | 5,904 |
| 2014-07-16 | $12.29 | $15.38 | 0 |
| 2014-07-15 | $12.29 | $15.38 | 0 |
| 2014-07-14 | $12.29 | $15.38 | 0 |
| 2014-07-11 | $12.29 | $15.38 | 0 |
| 2014-07-10 | $12.29 | $15.38 | 0 |
| 2014-07-09 | $12.29 | $15.38 | 0 |
| 2014-07-08 | $12.29 | $15.38 | 2,160 |
| 2014-07-07 | $12.22 | $15.29 | 0 |
| 2014-07-03 | $12.22 | $15.29 | 0 |
| 2014-07-02 | $12.22 | $15.29 | 0 |
| 2014-07-01 | $12.22 | $15.29 | 0 |
| 2014-06-30 | $12.22 | $15.29 | 720 |
| 2014-06-27 | $12.15 | $15.21 | 0 |
| 2014-06-26 | $12.15 | $15.21 | 3,600 |
| 2014-06-25 | $12.03 | $15.06 | 1,152 |
| 2014-06-24 | $12.19 | $15.25 | 0 |
| 2014-06-23 | $12.19 | $15.25 | 1,440 |
| 2014-06-20 | $12.01 | $15.03 | 0 |
| 2014-06-19 | $12.01 | $15.03 | 0 |
| 2014-06-18 | $12.01 | $15.03 | 3,600 |
| 2014-06-17 | $12.16 | $15.21 | 0 |
| 2014-06-16 | $12.16 | $15.21 | 3,024 |
| 2014-06-13 | $12.26 | $15.34 | 1,584 |
| 2014-06-12 | $12.19 | $15.25 | 1,152 |
| 2014-06-11 | $11.99 | $15.01 | 4,176 |
| 2014-06-10 | $12.12 | $15.16 | 0 |
| 2014-06-09 | $12.12 | $15.16 | 0 |
| 2014-06-06 | $12.12 | $15.16 | 4,464 |
| 2014-06-05 | $12.12 | $15.16 | 432 |
| 2014-06-04 | $12.12 | $15.16 | 864 |
| 2014-06-03 | $11.99 | $15.00 | 1,152 |
| 2014-06-02 | $12.08 | $15.12 | 0 |
| 2014-05-30 | $12.08 | $15.12 | 2,880 |
| 2014-05-29 | $12.15 | $15.21 | 0 |
| 2014-05-28 | $12.15 | $15.21 | 2,304 |
| 2014-05-27 | $11.88 | $14.74 | 2,304 |
| 2014-05-23 | $12.15 | $15.09 | 720 |
| 2014-05-22 | $12.12 | $15.04 | 720 |
| 2014-05-21 | $12.15 | $15.09 | 720 |
| 2014-05-20 | $12.15 | $15.09 | 1,728 |
| 2014-05-19 | $12.08 | $15.00 | 0 |
| 2014-05-16 | $12.08 | $15.00 | 1,296 |
| 2014-05-15 | $12.13 | $15.06 | 3,456 |
| 2014-05-14 | $12.15 | $15.09 | 0 |
| 2014-05-13 | $12.15 | $15.09 | 0 |
| 2014-05-12 | $12.15 | $15.09 | 1,440 |
| 2014-05-09 | $12.15 | $15.09 | 0 |
| 2014-05-08 | $12.15 | $15.09 | 432 |
| 2014-05-07 | $12.08 | $15.00 | 144 |
| 2014-05-06 | $12.03 | $14.93 | 3,744 |
| 2014-05-05 | $12.08 | $15.00 | 576 |
| 2014-05-02 | $12.15 | $15.09 | 1,152 |
| 2014-05-01 | $12.33 | $15.30 | 0 |
| 2014-04-30 | $12.33 | $15.30 | 2,160 |
| 2014-04-29 | $12.15 | $15.09 | 3,600 |
| 2014-04-28 | $12.36 | $15.34 | 0 |
| 2014-04-25 | $12.36 | $15.34 | 288 |
| 2014-04-24 | $12.33 | $15.30 | 2,448 |
| 2014-04-23 | $12.50 | $15.52 | 4,608 |
| 2014-04-22 | $12.15 | $15.09 | 3,168 |
| 2014-04-21 | $12.43 | $15.43 | 12,960 |
| 2014-04-17 | $12.51 | $15.53 | 0 |
| 2014-04-16 | $12.51 | $15.53 | 0 |
| 2014-04-15 | $12.51 | $15.53 | 0 |
| 2014-04-14 | $12.51 | $15.53 | 0 |
| 2014-04-11 | $12.51 | $15.53 | 1,152 |
| 2014-04-10 | $12.70 | $15.77 | 0 |
| 2014-04-09 | $12.70 | $15.77 | 0 |
| 2014-04-08 | $12.70 | $15.77 | 0 |
| 2014-04-07 | $12.70 | $15.77 | 0 |
| 2014-04-04 | $12.70 | $15.77 | 0 |
| 2014-04-03 | $12.70 | $15.77 | 0 |
| 2014-04-02 | $12.70 | $15.77 | 0 |
| 2014-04-01 | $12.70 | $15.77 | 0 |
| 2014-03-31 | $12.70 | $15.77 | 288 |
| 2014-03-28 | $12.40 | $15.40 | 0 |
| 2014-03-27 | $12.40 | $15.40 | 864 |
| 2014-03-26 | $12.40 | $15.40 | 0 |
| 2014-03-25 | $12.40 | $15.40 | 0 |
| 2014-03-24 | $12.40 | $15.40 | 1,008 |
| 2014-03-21 | $12.50 | $15.52 | 0 |
| 2014-03-20 | $12.50 | $15.52 | 0 |
| 2014-03-19 | $12.50 | $15.52 | 0 |
| 2014-03-18 | $12.50 | $15.52 | 0 |
| 2014-03-17 | $12.50 | $15.52 | 0 |
| 2014-03-14 | $12.50 | $15.52 | 288 |
| 2014-03-13 | $12.50 | $15.52 | 1,152 |
| 2014-03-12 | $12.50 | $15.52 | 1,440 |
| 2014-03-11 | $12.64 | $15.69 | 2,016 |
| 2014-03-10 | $12.60 | $15.65 | 432 |
| 2014-03-07 | $12.60 | $15.65 | 0 |
| 2014-03-06 | $12.60 | $15.65 | 288 |
| 2014-03-05 | $12.70 | $15.77 | 0 |
| 2014-03-04 | $12.70 | $15.77 | 288 |
| 2014-03-03 | $12.71 | $15.78 | 1,008 |
| 2014-02-28 | $12.71 | $15.78 | 3,312 |
| 2014-02-27 | $12.71 | $15.78 | 1,440 |
| 2014-02-26 | $12.67 | $15.73 | 0 |
| 2014-02-25 | $12.67 | $15.62 | 1,584 |
| 2014-02-24 | $12.57 | $15.49 | 4,176 |
| 2014-02-21 | $11.91 | $14.68 | 0 |
| 2014-02-20 | $11.91 | $14.68 | 0 |
| 2014-02-19 | $11.91 | $14.68 | 0 |
| 2014-02-18 | $11.91 | $14.68 | 2,304 |
| 2014-02-14 | $11.88 | $14.63 | 2,016 |
| 2014-02-13 | $11.81 | $14.55 | 432 |
| 2014-02-12 | $11.88 | $14.63 | 720 |
| 2014-02-11 | $11.74 | $14.46 | 5,472 |
| 2014-02-10 | $11.81 | $14.55 | 3,888 |
| 2014-02-07 | $11.91 | $14.68 | 3,456 |
| 2014-02-06 | $11.93 | $14.70 | 288 |
| 2014-02-05 | $11.88 | $14.63 | 0 |
| 2014-02-04 | $11.88 | $14.63 | 1,872 |
| 2014-02-03 | $11.81 | $14.55 | 1,440 |
| 2014-01-31 | $11.88 | $14.63 | 0 |
| 2014-01-30 | $11.88 | $14.63 | 0 |
| 2014-01-29 | $11.88 | $14.63 | 0 |
| 2014-01-28 | $11.88 | $14.63 | 2,880 |
| 2014-01-27 | $11.81 | $14.55 | 0 |
| 2014-01-24 | $11.81 | $14.55 | 1,440 |
| 2014-01-23 | $11.81 | $14.55 | 720 |
| 2014-01-22 | $11.74 | $14.46 | 1,296 |
| 2014-01-21 | $11.84 | $14.59 | 9,360 |
| 2014-01-17 | $11.98 | $14.76 | 0 |
| 2014-01-16 | $11.98 | $14.76 | 4,464 |
| 2014-01-15 | $12.13 | $14.95 | 2,880 |
| 2014-01-14 | $12.12 | $14.93 | 10,944 |
| 2014-01-13 | $12.40 | $15.28 | 2,448 |
| 2014-01-10 | $12.50 | $15.40 | 0 |
| 2014-01-09 | $12.50 | $15.40 | 0 |
| 2014-01-08 | $12.50 | $15.40 | 0 |
| 2014-01-07 | $12.50 | $15.40 | 6,480 |
| 2014-01-06 | $12.50 | $15.40 | 1,008 |
| 2014-01-03 | $12.49 | $15.39 | 2,592 |
| 2014-01-02 | $12.40 | $15.28 | 3,744 |