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
- 2010-01-05 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 | $16.66 | $18.20 | 10,800 |
| 2014-12-30 | $16.75 | $18.30 | 13,200 |
| 2014-12-29 | $16.72 | $18.26 | 102,200 |
| 2014-12-26 | $16.90 | $18.46 | 6,400 |
| 2014-12-24 | $16.94 | $18.50 | 13,800 |
| 2014-12-23 | $16.81 | $18.36 | 14,900 |
| 2014-12-22 | $16.70 | $18.24 | 12,900 |
| 2014-12-19 | $16.65 | $18.19 | 9,800 |
| 2014-12-18 | $17.26 | $18.85 | 29,800 |
| 2014-12-17 | $17.16 | $18.74 | 75,700 |
| 2014-12-16 | $17.45 | $19.06 | 11,700 |
| 2014-12-15 | $16.87 | $18.43 | 10,500 |
| 2014-12-12 | $17.32 | $18.92 | 13,500 |
| 2014-12-11 | $17.40 | $19.01 | 11,200 |
| 2014-12-10 | $17.36 | $18.96 | 16,800 |
| 2014-12-09 | $17.55 | $19.17 | 18,600 |
| 2014-12-08 | $18.02 | $19.68 | 32,400 |
| 2014-12-05 | $18.26 | $19.95 | 34,800 |
| 2014-12-04 | $18.07 | $19.74 | 15,900 |
| 2014-12-03 | $17.71 | $19.34 | 5,700 |
| 2014-12-02 | $17.62 | $19.25 | 27,600 |
| 2014-12-01 | $17.93 | $19.59 | 12,900 |
| 2014-11-28 | $17.88 | $19.53 | 33,800 |
| 2014-11-26 | $16.72 | $18.26 | 13,300 |
| 2014-11-25 | $16.64 | $18.18 | 12,500 |
| 2014-11-24 | $16.63 | $18.17 | 5,200 |
| 2014-11-21 | $16.60 | $18.13 | 14,800 |
| 2014-11-20 | $16.65 | $18.19 | 9,800 |
| 2014-11-19 | $16.57 | $18.10 | 4,100 |
| 2014-11-18 | $16.67 | $18.21 | 4,200 |
| 2014-11-17 | $16.43 | $17.95 | 14,300 |
| 2014-11-14 | $16.52 | $18.04 | 14,400 |
| 2014-11-13 | $16.34 | $17.85 | 13,100 |
| 2014-11-12 | $16.21 | $17.71 | 32,400 |
| 2014-11-11 | $16.43 | $17.95 | 7,900 |
| 2014-11-10 | $16.19 | $17.68 | 35,700 |
| 2014-11-07 | $15.85 | $17.31 | 6,000 |
| 2014-11-06 | $16.00 | $17.48 | 12,700 |
| 2014-11-05 | $15.61 | $17.05 | 23,700 |
| 2014-11-04 | $15.27 | $16.68 | 11,200 |
| 2014-11-03 | $14.80 | $16.17 | 18,900 |
| 2014-10-31 | $14.90 | $16.28 | 8,600 |
| 2014-10-30 | $14.72 | $16.08 | 71,000 |
| 2014-10-29 | $15.63 | $17.07 | 4,800 |
| 2014-10-28 | $15.84 | $17.30 | 14,900 |
| 2014-10-27 | $15.50 | $16.93 | 15,400 |
| 2014-10-24 | $15.54 | $16.97 | 17,100 |
| 2014-10-23 | $15.61 | $17.05 | 22,800 |
| 2014-10-22 | $15.25 | $16.66 | 16,500 |
| 2014-10-21 | $15.45 | $16.88 | 30,600 |
| 2014-10-20 | $15.07 | $16.46 | 37,800 |
| 2014-10-17 | $14.91 | $16.29 | 46,200 |
| 2014-10-16 | $14.65 | $16.00 | 31,500 |
| 2014-10-15 | $14.35 | $15.67 | 26,000 |
| 2014-10-14 | $14.19 | $15.50 | 12,200 |
| 2014-10-13 | $13.83 | $15.11 | 19,700 |
| 2014-10-10 | $13.72 | $14.99 | 26,700 |
| 2014-10-09 | $13.91 | $15.19 | 18,800 |
| 2014-10-08 | $14.62 | $15.97 | 13,000 |
| 2014-10-07 | $14.42 | $15.75 | 32,700 |
| 2014-10-06 | $15.27 | $16.68 | 25,500 |
| 2014-10-03 | $15.38 | $16.80 | 60,400 |
| 2014-10-02 | $15.13 | $16.53 | 32,000 |
| 2014-10-01 | $15.34 | $16.76 | 11,700 |
| 2014-09-30 | $15.81 | $17.27 | 10,900 |
| 2014-09-29 | $15.92 | $17.39 | 10,100 |
| 2014-09-26 | $16.20 | $17.70 | 3,400 |
| 2014-09-25 | $16.08 | $17.56 | 11,700 |
| 2014-09-24 | $16.38 | $17.89 | 7,700 |
| 2014-09-23 | $16.36 | $17.87 | 18,800 |
| 2014-09-22 | $16.61 | $18.14 | 7,700 |
| 2014-09-19 | $16.93 | $18.49 | 4,800 |
| 2014-09-18 | $17.04 | $18.61 | 33,500 |
| 2014-09-17 | $17.04 | $18.61 | 21,300 |
| 2014-09-16 | $17.31 | $18.91 | 26,000 |
| 2014-09-15 | $17.50 | $19.12 | 25,300 |
| 2014-09-12 | $17.52 | $19.14 | 8,000 |
| 2014-09-11 | $17.67 | $19.30 | 4,500 |
| 2014-09-10 | $17.63 | $19.26 | 7,500 |
| 2014-09-09 | $17.60 | $19.22 | 12,700 |
| 2014-09-08 | $17.86 | $19.51 | 5,000 |
| 2014-09-05 | $17.76 | $19.40 | 7,700 |
| 2014-09-04 | $17.61 | $19.24 | 17,300 |
| 2014-09-03 | $17.82 | $19.46 | 16,800 |
| 2014-09-02 | $17.35 | $18.95 | 14,900 |
| 2014-08-29 | $17.39 | $19.00 | 37,500 |
| 2014-08-28 | $17.70 | $19.33 | 13,400 |
| 2014-08-27 | $18.17 | $19.85 | 11,800 |
| 2014-08-26 | $17.67 | $19.30 | 20,900 |
| 2014-08-25 | $17.45 | $19.06 | 11,400 |
| 2014-08-22 | $17.47 | $19.08 | 6,000 |
| 2014-08-21 | $17.58 | $19.20 | 16,500 |
| 2014-08-20 | $17.46 | $19.07 | 30,100 |
| 2014-08-19 | $17.65 | $19.28 | 42,600 |
| 2014-08-18 | $17.25 | $18.84 | 24,000 |
| 2014-08-15 | $17.05 | $18.62 | 18,200 |
| 2014-08-14 | $16.98 | $18.55 | 18,900 |
| 2014-08-13 | $17.04 | $18.61 | 14,200 |
| 2014-08-12 | $16.95 | $18.51 | 24,800 |
| 2014-08-11 | $17.00 | $18.57 | 30,500 |
| 2014-08-08 | $16.50 | $18.02 | 30,100 |
| 2014-08-07 | $16.62 | $18.15 | 13,200 |
| 2014-08-06 | $16.97 | $18.54 | 52,000 |
| 2014-08-05 | $16.95 | $18.51 | 25,400 |
| 2014-08-04 | $17.54 | $19.16 | 11,300 |
| 2014-08-01 | $17.59 | $19.21 | 11,000 |
| 2014-07-31 | $17.64 | $19.27 | 36,300 |
| 2014-07-30 | $19.08 | $20.84 | 10,500 |
| 2014-07-29 | $19.22 | $20.99 | 6,600 |
| 2014-07-28 | $19.32 | $21.10 | 13,700 |
| 2014-07-25 | $19.38 | $21.17 | 9,600 |
| 2014-07-24 | $19.52 | $21.32 | 3,500 |
| 2014-07-23 | $19.59 | $21.40 | 11,500 |
| 2014-07-22 | $19.45 | $21.25 | 11,500 |
| 2014-07-21 | $19.25 | $21.03 | 14,200 |
| 2014-07-18 | $19.51 | $21.31 | 9,000 |
| 2014-07-17 | $19.56 | $21.37 | 14,100 |
| 2014-07-16 | $20.19 | $22.05 | 13,600 |
| 2014-07-15 | $19.64 | $21.45 | 16,700 |
| 2014-07-14 | $19.59 | $21.40 | 22,700 |
| 2014-07-11 | $19.53 | $21.33 | 28,000 |
| 2014-07-10 | $19.90 | $21.74 | 47,400 |
| 2014-07-09 | $20.79 | $22.71 | 22,300 |
| 2014-07-08 | $20.43 | $22.32 | 49,800 |
| 2014-07-07 | $21.16 | $23.11 | 158,000 |
| 2014-07-03 | $21.16 | $23.11 | 644,500 |
| 2014-07-02 | $20.85 | $22.77 | 20,500 |
| 2014-07-01 | $21.45 | $23.43 | 16,000 |
| 2014-06-30 | $21.41 | $23.39 | 8,900 |
| 2014-06-27 | $21.57 | $23.56 | 3,200 |
| 2014-06-26 | $21.77 | $23.78 | 10,100 |
| 2014-06-25 | $21.57 | $23.56 | 13,300 |
| 2014-06-24 | $21.62 | $23.62 | 154,300 |
| 2014-06-23 | $21.26 | $23.22 | 175,500 |
| 2014-06-20 | $21.51 | $23.50 | 20,200 |
| 2014-06-19 | $21.68 | $23.68 | 16,100 |
| 2014-06-18 | $21.82 | $23.83 | 15,000 |
| 2014-06-17 | $21.51 | $23.50 | 18,800 |
| 2014-06-16 | $22.00 | $24.03 | 21,500 |
| 2014-06-13 | $22.14 | $24.18 | 38,200 |
| 2014-06-12 | $22.84 | $24.95 | 30,800 |
| 2014-06-11 | $23.11 | $25.24 | 32,400 |
| 2014-06-10 | $26.95 | $29.44 | 5,300 |
| 2014-06-09 | $26.99 | $29.48 | 8,500 |
| 2014-06-06 | $27.01 | $29.50 | 6,000 |
| 2014-06-05 | $27.00 | $29.49 | 13,900 |
| 2014-06-04 | $26.85 | $29.33 | 9,400 |
| 2014-06-03 | $26.48 | $28.92 | 4,700 |
| 2014-06-02 | $26.69 | $29.15 | 8,500 |
| 2014-05-30 | $26.45 | $28.89 | 8,700 |
| 2014-05-29 | $26.44 | $28.88 | 5,500 |
| 2014-05-28 | $26.34 | $28.77 | 6,300 |
| 2014-05-27 | $26.48 | $28.92 | 6,000 |
| 2014-05-23 | $25.20 | $27.53 | 13,300 |
| 2014-05-22 | $25.08 | $27.40 | 6,800 |
| 2014-05-21 | $25.04 | $27.35 | 3,800 |
| 2014-05-20 | $24.99 | $27.30 | 8,600 |
| 2014-05-19 | $25.20 | $27.53 | 6,000 |
| 2014-05-16 | $24.37 | $26.62 | 6,000 |
| 2014-05-15 | $24.62 | $26.89 | 11,900 |
| 2014-05-14 | $25.06 | $27.37 | 13,600 |
| 2014-05-13 | $25.14 | $27.46 | 7,700 |
| 2014-05-12 | $25.43 | $27.78 | 14,500 |
| 2014-05-09 | $24.48 | $26.74 | 13,100 |
| 2014-05-08 | $25.14 | $27.46 | 5,800 |
| 2014-05-07 | $25.10 | $27.42 | 9,300 |
| 2014-05-06 | $25.26 | $27.59 | 5,800 |
| 2014-05-05 | $24.61 | $26.88 | 8,000 |
| 2014-05-02 | $25.00 | $27.31 | 6,900 |
| 2014-05-01 | $25.16 | $27.48 | 6,200 |
| 2014-04-30 | $25.16 | $27.48 | 11,200 |
| 2014-04-29 | $25.12 | $27.44 | 7,200 |
| 2014-04-28 | $25.05 | $27.36 | 4,400 |
| 2014-04-25 | $25.03 | $27.34 | 27,200 |
| 2014-04-24 | $26.52 | $28.29 | 8,100 |
| 2014-04-23 | $26.51 | $28.28 | 3,600 |
| 2014-04-22 | $26.70 | $28.48 | 10,700 |
| 2014-04-21 | $26.02 | $27.76 | 8,000 |
| 2014-04-17 | $25.93 | $27.66 | 4,900 |
| 2014-04-16 | $25.41 | $27.11 | 4,100 |
| 2014-04-15 | $25.04 | $26.71 | 7,800 |
| 2014-04-14 | $25.57 | $27.28 | 3,300 |
| 2014-04-11 | $26.38 | $28.14 | 17,900 |
| 2014-04-10 | $26.84 | $28.63 | 7,200 |
| 2014-04-09 | $27.20 | $29.02 | 6,800 |
| 2014-04-08 | $26.87 | $28.66 | 11,000 |
| 2014-04-07 | $27.40 | $29.23 | 533,300 |
| 2014-04-04 | $27.87 | $29.73 | 465,200 |
| 2014-04-03 | $27.00 | $28.80 | 3,400 |
| 2014-04-02 | $27.15 | $28.96 | 4,100 |
| 2014-04-01 | $26.70 | $28.48 | 4,800 |
| 2014-03-31 | $26.27 | $28.02 | 8,800 |
| 2014-03-28 | $26.19 | $27.94 | 3,000 |
| 2014-03-27 | $25.69 | $27.41 | 5,800 |
| 2014-03-26 | $26.06 | $27.80 | 9,500 |
| 2014-03-25 | $26.12 | $27.86 | 2,100 |
| 2014-03-24 | $26.02 | $27.76 | 5,400 |
| 2014-03-21 | $26.57 | $28.34 | 6,600 |
| 2014-03-20 | $26.95 | $28.75 | 12,300 |
| 2014-03-19 | $26.87 | $28.66 | 29,900 |
| 2014-03-18 | $26.56 | $28.33 | 15,900 |
| 2014-03-17 | $26.51 | $28.28 | 12,100 |
| 2014-03-14 | $26.12 | $27.86 | 9,200 |
| 2014-03-13 | $25.45 | $27.15 | 11,900 |
| 2014-03-12 | $24.91 | $26.57 | 25,400 |
| 2014-03-11 | $25.16 | $26.84 | 10,100 |
| 2014-03-10 | $24.84 | $26.50 | 9,100 |
| 2014-03-07 | $24.96 | $26.63 | 1,000 |
| 2014-03-06 | $25.40 | $27.10 | 15,300 |
| 2014-03-05 | $25.54 | $27.25 | 10,200 |
| 2014-03-04 | $25.27 | $26.96 | 2,500 |
| 2014-03-03 | $24.68 | $26.33 | 6,200 |
| 2014-02-28 | $25.71 | $27.43 | 9,800 |
| 2014-02-27 | $25.98 | $27.71 | 1,900 |
| 2014-02-26 | $25.96 | $27.69 | 3,900 |
| 2014-02-25 | $26.00 | $27.74 | 7,300 |
| 2014-02-24 | $25.70 | $27.42 | 900 |
| 2014-02-21 | $25.03 | $26.70 | 10,200 |
| 2014-02-20 | $25.20 | $26.88 | 5,600 |
| 2014-02-19 | $25.15 | $26.83 | 6,000 |
| 2014-02-18 | $25.32 | $27.01 | 27,700 |
| 2014-02-14 | $24.82 | $26.48 | 13,000 |
| 2014-02-13 | $24.84 | $26.50 | 3,100 |
| 2014-02-12 | $24.70 | $26.35 | 3,300 |
| 2014-02-11 | $24.58 | $26.22 | 5,200 |
| 2014-02-10 | $24.03 | $25.63 | 8,900 |
| 2014-02-07 | $24.10 | $25.71 | 21,600 |
| 2014-02-06 | $23.65 | $25.23 | 44,700 |
| 2014-02-05 | $23.34 | $24.90 | 14,100 |
| 2014-02-04 | $23.18 | $24.73 | 5,800 |
| 2014-02-03 | $23.09 | $24.63 | 61,100 |
| 2014-01-31 | $23.80 | $25.39 | 4,400 |
| 2014-01-30 | $23.86 | $25.45 | 5,900 |
| 2014-01-29 | $23.74 | $25.33 | 12,900 |
| 2014-01-28 | $24.48 | $26.11 | 36,000 |
| 2014-01-27 | $24.22 | $25.84 | 7,000 |
| 2014-01-24 | $23.82 | $25.41 | 6,800 |
| 2014-01-23 | $24.80 | $26.46 | 7,700 |
| 2014-01-22 | $24.83 | $26.49 | 6,000 |
| 2014-01-21 | $24.71 | $26.36 | 8,400 |
| 2014-01-17 | $24.30 | $25.92 | 20,600 |
| 2014-01-16 | $25.00 | $26.67 | 14,400 |
| 2014-01-15 | $25.25 | $26.94 | 88,800 |
| 2014-01-14 | $24.28 | $25.90 | 25,400 |
| 2014-01-13 | $23.86 | $25.45 | 74,600 |
| 2014-01-10 | $23.69 | $25.27 | 37,700 |
| 2014-01-09 | $21.83 | $23.29 | 93,900 |
| 2014-01-08 | $21.69 | $23.14 | 8,000 |
| 2014-01-07 | $21.26 | $22.68 | 2,900 |
| 2014-01-06 | $20.81 | $22.20 | 3,900 |
| 2014-01-03 | $20.92 | $22.32 | 1,100 |
| 2014-01-02 | $20.76 | $22.15 | 20,600 |