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
- 2009-12-29 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 | $17.67 | $19.65 | 19,600 |
| 2014-12-30 | $17.79 | $19.77 | 29,400 |
| 2014-12-29 | $18.05 | $20.06 | 25,200 |
| 2014-12-26 | $17.80 | $19.78 | 39,400 |
| 2014-12-24 | $17.68 | $19.65 | 12,800 |
| 2014-12-23 | $17.75 | $19.73 | 47,600 |
| 2014-12-22 | $18.00 | $20.01 | 46,200 |
| 2014-12-19 | $17.58 | $19.55 | 30,200 |
| 2014-12-18 | $17.61 | $19.57 | 45,800 |
| 2014-12-17 | $17.62 | $19.58 | 44,000 |
| 2014-12-16 | $17.41 | $19.35 | 168,800 |
| 2014-12-15 | $17.60 | $19.56 | 28,400 |
| 2014-12-12 | $17.40 | $19.33 | 23,200 |
| 2014-12-11 | $17.75 | $19.72 | 27,000 |
| 2014-12-10 | $17.47 | $19.42 | 33,800 |
| 2014-12-09 | $18.05 | $20.06 | 20,000 |
| 2014-12-08 | $18.32 | $20.36 | 12,400 |
| 2014-12-05 | $17.90 | $19.90 | 30,000 |
| 2014-12-04 | $18.32 | $20.36 | 10,000 |
| 2014-12-03 | $18.17 | $20.20 | 21,200 |
| 2014-12-02 | $17.87 | $19.86 | 17,600 |
| 2014-12-01 | $17.67 | $19.63 | 56,600 |
| 2014-11-28 | $17.59 | $19.56 | 14,200 |
| 2014-11-26 | $17.22 | $19.14 | 19,200 |
| 2014-11-25 | $16.95 | $18.84 | 79,200 |
| 2014-11-24 | $17.14 | $19.05 | 94,200 |
| 2014-11-21 | $17.09 | $19.00 | 30,400 |
| 2014-11-20 | $16.83 | $18.71 | 29,000 |
| 2014-11-19 | $16.80 | $18.67 | 32,800 |
| 2014-11-18 | $17.11 | $19.01 | 30,400 |
| 2014-11-17 | $17.12 | $19.03 | 24,600 |
| 2014-11-14 | $17.42 | $19.36 | 17,600 |
| 2014-11-13 | $17.28 | $19.20 | 13,600 |
| 2014-11-12 | $17.29 | $19.22 | 17,000 |
| 2014-11-11 | $17.38 | $19.32 | 14,800 |
| 2014-11-10 | $17.09 | $19.00 | 16,400 |
| 2014-11-07 | $17.18 | $19.10 | 20,200 |
| 2014-11-06 | $17.08 | $18.98 | 16,600 |
| 2014-11-05 | $17.08 | $18.98 | 18,800 |
| 2014-11-04 | $17.29 | $19.21 | 15,000 |
| 2014-11-03 | $17.15 | $19.06 | 19,400 |
| 2014-10-31 | $17.63 | $19.59 | 18,200 |
| 2014-10-30 | $17.53 | $19.48 | 57,200 |
| 2014-10-29 | $17.02 | $18.92 | 27,400 |
| 2014-10-28 | $17.15 | $19.06 | 21,800 |
| 2014-10-27 | $16.74 | $18.60 | 13,800 |
| 2014-10-24 | $16.71 | $18.57 | 31,600 |
| 2014-10-23 | $16.43 | $18.27 | 19,600 |
| 2014-10-22 | $16.25 | $18.06 | 14,200 |
| 2014-10-21 | $16.51 | $18.36 | 20,600 |
| 2014-10-20 | $16.38 | $18.21 | 31,800 |
| 2014-10-17 | $16.48 | $18.32 | 28,200 |
| 2014-10-16 | $16.24 | $18.04 | 41,200 |
| 2014-10-15 | $16.05 | $17.83 | 37,400 |
| 2014-10-14 | $15.74 | $17.49 | 31,400 |
| 2014-10-13 | $15.71 | $17.46 | 30,800 |
| 2014-10-10 | $15.61 | $17.34 | 20,400 |
| 2014-10-09 | $15.89 | $17.66 | 31,800 |
| 2014-10-08 | $16.34 | $18.17 | 45,200 |
| 2014-10-07 | $16.00 | $17.79 | 21,200 |
| 2014-10-06 | $16.20 | $18.00 | 22,400 |
| 2014-10-03 | $16.01 | $17.80 | 25,600 |
| 2014-10-02 | $16.28 | $18.09 | 22,800 |
| 2014-10-01 | $16.08 | $17.87 | 16,800 |
| 2014-09-30 | $16.25 | $18.06 | 22,400 |
| 2014-09-29 | $15.99 | $17.77 | 127,600 |
| 2014-09-26 | $16.17 | $17.98 | 37,600 |
| 2014-09-25 | $16.25 | $18.06 | 21,000 |
| 2014-09-24 | $16.55 | $18.39 | 30,200 |
| 2014-09-23 | $16.21 | $18.01 | 68,600 |
| 2014-09-22 | $16.08 | $17.87 | 49,000 |
| 2014-09-19 | $16.24 | $18.05 | 20,600 |
| 2014-09-18 | $16.36 | $18.18 | 17,600 |
| 2014-09-17 | $16.28 | $18.09 | 33,200 |
| 2014-09-16 | $16.58 | $18.42 | 17,000 |
| 2014-09-15 | $16.51 | $18.35 | 9,000 |
| 2014-09-12 | $16.51 | $18.36 | 26,600 |
| 2014-09-11 | $16.78 | $18.65 | 17,400 |
| 2014-09-10 | $16.75 | $18.62 | 29,000 |
| 2014-09-09 | $16.79 | $18.66 | 18,000 |
| 2014-09-08 | $16.68 | $18.54 | 14,400 |
| 2014-09-05 | $17.11 | $19.01 | 18,200 |
| 2014-09-04 | $17.39 | $19.16 | 30,600 |
| 2014-09-03 | $17.40 | $19.17 | 16,800 |
| 2014-09-02 | $17.36 | $19.13 | 10,800 |
| 2014-08-29 | $17.20 | $18.95 | 18,400 |
| 2014-08-28 | $17.41 | $19.18 | 23,000 |
| 2014-08-27 | $17.44 | $19.22 | 19,400 |
| 2014-08-26 | $17.31 | $19.07 | 11,200 |
| 2014-08-25 | $17.06 | $18.80 | 22,800 |
| 2014-08-22 | $17.01 | $18.74 | 52,400 |
| 2014-08-21 | $17.11 | $18.85 | 14,200 |
| 2014-08-20 | $16.92 | $18.64 | 21,600 |
| 2014-08-19 | $16.79 | $18.49 | 82,000 |
| 2014-08-18 | $16.62 | $18.31 | 29,400 |
| 2014-08-15 | $16.42 | $18.09 | 15,000 |
| 2014-08-14 | $16.46 | $18.13 | 29,200 |
| 2014-08-13 | $15.73 | $17.33 | 37,400 |
| 2014-08-12 | $15.14 | $16.68 | 16,600 |
| 2014-08-11 | $14.86 | $16.37 | 18,000 |
| 2014-08-08 | $14.87 | $16.38 | 39,400 |
| 2014-08-07 | $14.81 | $16.31 | 12,200 |
| 2014-08-06 | $15.01 | $16.53 | 16,800 |
| 2014-08-05 | $15.15 | $16.69 | 19,400 |
| 2014-08-04 | $15.14 | $16.68 | 24,800 |
| 2014-08-01 | $15.13 | $16.67 | 21,800 |
| 2014-07-31 | $15.63 | $17.22 | 442,200 |
| 2014-07-30 | $15.74 | $17.34 | 22,600 |
| 2014-07-29 | $15.73 | $17.33 | 20,000 |
| 2014-07-28 | $15.67 | $17.26 | 23,200 |
| 2014-07-25 | $15.65 | $17.24 | 13,400 |
| 2014-07-24 | $15.86 | $17.47 | 27,200 |
| 2014-07-23 | $15.87 | $17.48 | 22,400 |
| 2014-07-22 | $15.84 | $17.45 | 32,000 |
| 2014-07-21 | $15.82 | $17.43 | 11,200 |
| 2014-07-18 | $15.90 | $17.52 | 19,800 |
| 2014-07-17 | $15.83 | $17.44 | 18,800 |
| 2014-07-16 | $16.10 | $17.74 | 10,600 |
| 2014-07-15 | $16.06 | $17.69 | 29,800 |
| 2014-07-14 | $16.13 | $17.77 | 18,800 |
| 2014-07-11 | $15.89 | $17.50 | 21,600 |
| 2014-07-10 | $15.80 | $17.41 | 16,800 |
| 2014-07-09 | $15.94 | $17.56 | 25,800 |
| 2014-07-08 | $15.96 | $17.58 | 12,400 |
| 2014-07-07 | $15.96 | $17.58 | 32,400 |
| 2014-07-03 | $16.00 | $17.63 | 12,000 |
| 2014-07-02 | $15.98 | $17.61 | 18,600 |
| 2014-07-01 | $15.98 | $17.61 | 18,200 |
| 2014-06-30 | $15.71 | $17.30 | 52,400 |
| 2014-06-27 | $15.74 | $17.34 | 20,000 |
| 2014-06-26 | $15.78 | $17.39 | 36,800 |
| 2014-06-25 | $15.61 | $17.20 | 22,400 |
| 2014-06-24 | $15.70 | $17.29 | 19,600 |
| 2014-06-23 | $15.90 | $17.52 | 14,600 |
| 2014-06-20 | $15.89 | $17.51 | 46,200 |
| 2014-06-19 | $15.99 | $17.61 | 36,200 |
| 2014-06-18 | $15.95 | $17.57 | 19,400 |
| 2014-06-17 | $15.77 | $17.37 | 21,000 |
| 2014-06-16 | $15.92 | $17.54 | 22,000 |
| 2014-06-13 | $16.00 | $17.62 | 14,000 |
| 2014-06-12 | $16.05 | $17.68 | 11,600 |
| 2014-06-11 | $16.25 | $17.91 | 23,200 |
| 2014-06-10 | $16.24 | $17.89 | 27,800 |
| 2014-06-09 | $16.50 | $18.18 | 5,200 |
| 2014-06-06 | $16.47 | $18.14 | 24,800 |
| 2014-06-05 | $16.36 | $18.02 | 15,600 |
| 2014-06-04 | $16.30 | $17.96 | 19,000 |
| 2014-06-03 | $16.36 | $18.03 | 28,600 |
| 2014-06-02 | $16.50 | $18.18 | 45,600 |
| 2014-05-30 | $16.49 | $18.17 | 32,800 |
| 2014-05-29 | $16.39 | $18.06 | 34,000 |
| 2014-05-28 | $16.25 | $17.90 | 26,200 |
| 2014-05-27 | $16.32 | $17.98 | 18,600 |
| 2014-05-23 | $16.25 | $17.91 | 39,600 |
| 2014-05-22 | $16.10 | $17.74 | 27,400 |
| 2014-05-21 | $15.90 | $17.51 | 28,400 |
| 2014-05-20 | $15.88 | $17.49 | 25,600 |
| 2014-05-19 | $16.23 | $17.88 | 20,400 |
| 2014-05-16 | $16.40 | $18.06 | 23,000 |
| 2014-05-15 | $16.32 | $17.98 | 20,000 |
| 2014-05-14 | $16.40 | $18.06 | 18,600 |
| 2014-05-13 | $16.38 | $18.04 | 24,800 |
| 2014-05-12 | $16.30 | $17.96 | 15,800 |
| 2014-05-09 | $16.21 | $17.86 | 26,200 |
| 2014-05-08 | $16.14 | $17.78 | 26,400 |
| 2014-05-07 | $16.20 | $17.85 | 47,600 |
| 2014-05-06 | $16.30 | $17.96 | 17,200 |
| 2014-05-05 | $15.94 | $17.56 | 34,000 |
| 2014-05-02 | $15.92 | $17.54 | 30,000 |
| 2014-05-01 | $15.94 | $17.56 | 19,400 |
| 2014-04-30 | $15.90 | $17.52 | 21,000 |
| 2014-04-29 | $15.82 | $17.43 | 24,400 |
| 2014-04-28 | $15.74 | $17.34 | 22,200 |
| 2014-04-25 | $15.72 | $17.32 | 35,400 |
| 2014-04-24 | $15.75 | $17.35 | 128,400 |
| 2014-04-23 | $15.78 | $17.38 | 26,800 |
| 2014-04-22 | $15.93 | $17.55 | 23,400 |
| 2014-04-21 | $15.77 | $17.37 | 32,200 |
| 2014-04-17 | $15.84 | $17.45 | 31,600 |
| 2014-04-16 | $15.89 | $17.50 | 50,000 |
| 2014-04-15 | $15.63 | $17.22 | 19,400 |
| 2014-04-14 | $15.84 | $17.45 | 24,000 |
| 2014-04-11 | $16.03 | $17.66 | 35,800 |
| 2014-04-10 | $16.26 | $17.92 | 29,000 |
| 2014-04-09 | $16.46 | $18.14 | 58,200 |
| 2014-04-08 | $16.34 | $18.00 | 19,800 |
| 2014-04-07 | $16.27 | $17.93 | 76,200 |
| 2014-04-04 | $16.31 | $17.97 | 121,000 |
| 2014-04-03 | $16.20 | $17.85 | 98,200 |
| 2014-04-02 | $16.18 | $17.83 | 20,800 |
| 2014-04-01 | $16.10 | $17.74 | 29,200 |
| 2014-03-31 | $16.08 | $17.71 | 52,200 |
| 2014-03-28 | $16.20 | $17.84 | 29,400 |
| 2014-03-27 | $16.29 | $17.95 | 33,400 |
| 2014-03-26 | $16.38 | $18.05 | 65,200 |
| 2014-03-25 | $16.34 | $18.00 | 105,800 |
| 2014-03-24 | $16.28 | $17.93 | 33,000 |
| 2014-03-21 | $16.10 | $17.74 | 16,000 |
| 2014-03-20 | $16.04 | $17.67 | 44,400 |
| 2014-03-19 | $16.08 | $17.72 | 45,400 |
| 2014-03-18 | $16.33 | $18.00 | 39,000 |
| 2014-03-17 | $16.31 | $17.97 | 18,600 |
| 2014-03-14 | $16.16 | $17.80 | 75,800 |
| 2014-03-13 | $16.22 | $17.87 | 50,000 |
| 2014-03-12 | $16.25 | $17.90 | 51,600 |
| 2014-03-11 | $16.21 | $17.86 | 49,400 |
| 2014-03-10 | $16.36 | $18.03 | 92,400 |
| 2014-03-07 | $16.29 | $17.94 | 93,000 |
| 2014-03-06 | $16.31 | $17.83 | 52,200 |
| 2014-03-05 | $16.35 | $17.87 | 24,400 |
| 2014-03-04 | $16.24 | $17.74 | 28,400 |
| 2014-03-03 | $16.03 | $17.52 | 41,200 |
| 2014-02-28 | $16.13 | $17.62 | 57,200 |
| 2014-02-27 | $16.15 | $17.65 | 47,600 |
| 2014-02-26 | $16.07 | $17.56 | 102,400 |
| 2014-02-25 | $16.05 | $17.54 | 62,600 |
| 2014-02-24 | $16.09 | $17.59 | 42,200 |
| 2014-02-21 | $15.77 | $17.24 | 35,600 |
| 2014-02-20 | $15.94 | $17.42 | 42,800 |
| 2014-02-19 | $15.79 | $17.26 | 31,600 |
| 2014-02-18 | $15.81 | $17.27 | 36,000 |
| 2014-02-14 | $15.40 | $16.83 | 28,800 |
| 2014-02-13 | $15.05 | $16.44 | 43,200 |
| 2014-02-12 | $15.31 | $16.73 | 60,600 |
| 2014-02-11 | $15.88 | $17.36 | 34,200 |
| 2014-02-10 | $15.58 | $17.03 | 37,400 |
| 2014-02-07 | $15.49 | $16.92 | 41,600 |
| 2014-02-06 | $15.47 | $16.91 | 52,600 |
| 2014-02-05 | $15.29 | $16.71 | 53,000 |
| 2014-02-04 | $15.41 | $16.84 | 32,000 |
| 2014-02-03 | $15.12 | $16.52 | 36,600 |
| 2014-01-31 | $15.30 | $16.72 | 65,800 |
| 2014-01-30 | $15.56 | $17.00 | 21,000 |
| 2014-01-29 | $15.36 | $16.79 | 38,400 |
| 2014-01-28 | $15.37 | $16.79 | 35,800 |
| 2014-01-27 | $15.39 | $16.82 | 43,800 |
| 2014-01-24 | $15.33 | $16.76 | 46,000 |
| 2014-01-23 | $15.33 | $16.76 | 41,200 |
| 2014-01-22 | $15.55 | $16.99 | 38,200 |
| 2014-01-21 | $15.59 | $17.03 | 30,000 |
| 2014-01-17 | $15.41 | $16.84 | 40,400 |
| 2014-01-16 | $15.25 | $16.67 | 27,600 |
| 2014-01-15 | $15.15 | $16.55 | 36,200 |
| 2014-01-14 | $15.12 | $16.53 | 46,000 |
| 2014-01-13 | $15.26 | $16.67 | 34,200 |
| 2014-01-10 | $15.27 | $16.69 | 27,400 |
| 2014-01-09 | $15.17 | $16.58 | 43,400 |
| 2014-01-08 | $15.20 | $16.61 | 31,400 |
| 2014-01-07 | $15.27 | $16.69 | 24,800 |
| 2014-01-06 | $15.36 | $16.79 | 24,600 |
| 2014-01-03 | $15.39 | $16.82 | 24,400 |
| 2014-01-02 | $15.29 | $16.71 | 33,400 |