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
- 2010-11-18 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 | $17.13 | $17.28 | 0 |
| 2014-12-30 | $17.13 | $17.28 | 0 |
| 2014-12-29 | $17.13 | $17.28 | 600 |
| 2014-12-26 | $16.51 | $16.66 | 0 |
| 2014-12-24 | $16.51 | $16.66 | 0 |
| 2014-12-23 | $16.51 | $16.66 | 0 |
| 2014-12-22 | $16.51 | $16.66 | 0 |
| 2014-12-19 | $16.51 | $16.66 | 0 |
| 2014-12-18 | $16.51 | $16.66 | 0 |
| 2014-12-17 | $16.51 | $16.66 | 0 |
| 2014-12-16 | $16.51 | $16.66 | 0 |
| 2014-12-15 | $16.51 | $16.66 | 600 |
| 2014-12-12 | $16.44 | $16.58 | 600 |
| 2014-12-11 | $15.46 | $15.59 | 0 |
| 2014-12-10 | $15.46 | $15.59 | 0 |
| 2014-12-09 | $15.46 | $15.59 | 900 |
| 2014-12-08 | $15.77 | $15.91 | 0 |
| 2014-12-05 | $15.77 | $15.91 | 2,100 |
| 2014-12-04 | $15.54 | $15.68 | 76,800 |
| 2014-12-03 | $15.52 | $15.66 | 0 |
| 2014-12-02 | $15.52 | $15.66 | 21,300 |
| 2014-12-01 | $15.94 | $16.08 | 300 |
| 2014-11-28 | $15.94 | $16.08 | 0 |
| 2014-11-26 | $15.94 | $16.08 | 0 |
| 2014-11-25 | $15.94 | $16.08 | 50,400 |
| 2014-11-24 | $16.00 | $16.14 | 0 |
| 2014-11-21 | $16.00 | $16.14 | 0 |
| 2014-11-20 | $16.00 | $16.14 | 900 |
| 2014-11-19 | $15.57 | $15.70 | 900 |
| 2014-11-18 | $15.47 | $15.61 | 1,500 |
| 2014-11-17 | $15.18 | $15.31 | 0 |
| 2014-11-14 | $15.18 | $15.31 | 34,800 |
| 2014-11-13 | $14.92 | $15.05 | 0 |
| 2014-11-12 | $14.92 | $15.05 | 0 |
| 2014-11-11 | $14.92 | $15.05 | 0 |
| 2014-11-10 | $14.92 | $15.05 | 0 |
| 2014-11-07 | $14.92 | $15.05 | 0 |
| 2014-11-06 | $14.92 | $15.05 | 0 |
| 2014-11-05 | $14.92 | $15.05 | 1,200 |
| 2014-11-04 | $14.82 | $14.95 | 2,400 |
| 2014-11-03 | $14.80 | $14.93 | 3,000 |
| 2014-10-31 | $14.78 | $14.91 | 0 |
| 2014-10-30 | $14.78 | $14.91 | 26,400 |
| 2014-10-29 | $14.75 | $14.88 | 0 |
| 2014-10-28 | $14.75 | $14.88 | 0 |
| 2014-10-27 | $14.75 | $14.88 | 0 |
| 2014-10-24 | $14.75 | $14.88 | 0 |
| 2014-10-23 | $14.75 | $14.88 | 37,800 |
| 2014-10-22 | $14.89 | $15.02 | 16,800 |
| 2014-10-21 | $14.26 | $14.38 | 0 |
| 2014-10-20 | $14.26 | $14.38 | 0 |
| 2014-10-17 | $14.26 | $14.38 | 0 |
| 2014-10-16 | $14.26 | $14.38 | 0 |
| 2014-10-15 | $14.26 | $14.38 | 0 |
| 2014-10-14 | $14.26 | $14.38 | 6,600 |
| 2014-10-13 | $14.21 | $14.33 | 6,000 |
| 2014-10-10 | $14.19 | $14.32 | 0 |
| 2014-10-09 | $14.19 | $14.32 | 0 |
| 2014-10-08 | $14.19 | $14.32 | 0 |
| 2014-10-07 | $14.19 | $14.32 | 0 |
| 2014-10-06 | $14.19 | $14.32 | 0 |
| 2014-10-03 | $14.19 | $14.32 | 0 |
| 2014-10-02 | $14.19 | $14.32 | 0 |
| 2014-10-01 | $14.19 | $14.32 | 0 |
| 2014-09-30 | $14.19 | $14.32 | 0 |
| 2014-09-29 | $14.19 | $14.29 | 1,200 |
| 2014-09-26 | $14.14 | $14.24 | 0 |
| 2014-09-25 | $14.14 | $14.24 | 25,800 |
| 2014-09-24 | $14.28 | $14.38 | 0 |
| 2014-09-23 | $14.28 | $14.38 | 0 |
| 2014-09-22 | $14.28 | $14.38 | 10,800 |
| 2014-09-19 | $14.38 | $14.48 | 0 |
| 2014-09-18 | $14.38 | $14.48 | 3,600 |
| 2014-09-17 | $14.33 | $14.44 | 0 |
| 2014-09-16 | $14.33 | $14.44 | 0 |
| 2014-09-15 | $14.33 | $14.44 | 0 |
| 2014-09-12 | $14.33 | $14.44 | 0 |
| 2014-09-11 | $14.33 | $14.44 | 0 |
| 2014-09-10 | $14.33 | $14.44 | 0 |
| 2014-09-09 | $14.33 | $14.44 | 0 |
| 2014-09-08 | $14.33 | $14.44 | 0 |
| 2014-09-05 | $14.33 | $14.44 | 3,000 |
| 2014-09-04 | $14.13 | $14.23 | 0 |
| 2014-09-03 | $14.13 | $14.23 | 0 |
| 2014-09-02 | $14.13 | $14.23 | 0 |
| 2014-08-29 | $14.13 | $14.23 | 0 |
| 2014-08-28 | $14.13 | $14.23 | 0 |
| 2014-08-27 | $14.13 | $14.23 | 2,400 |
| 2014-08-26 | $14.21 | $14.31 | 0 |
| 2014-08-25 | $14.21 | $14.31 | 12,000 |
| 2014-08-22 | $14.42 | $14.52 | 0 |
| 2014-08-21 | $14.42 | $14.52 | 0 |
| 2014-08-20 | $14.42 | $14.52 | 0 |
| 2014-08-19 | $14.42 | $14.52 | 600 |
| 2014-08-18 | $14.36 | $14.46 | 6,000 |
| 2014-08-15 | $14.31 | $14.41 | 0 |
| 2014-08-14 | $14.31 | $14.41 | 1,800 |
| 2014-08-13 | $13.81 | $13.91 | 0 |
| 2014-08-12 | $13.81 | $13.91 | 0 |
| 2014-08-11 | $13.81 | $13.91 | 0 |
| 2014-08-08 | $13.81 | $13.91 | 2,400 |
| 2014-08-07 | $13.80 | $13.89 | 4,800 |
| 2014-08-06 | $13.84 | $13.94 | 1,200 |
| 2014-08-05 | $13.91 | $14.01 | 0 |
| 2014-08-04 | $13.91 | $14.01 | 0 |
| 2014-08-01 | $13.91 | $14.01 | 0 |
| 2014-07-31 | $13.91 | $14.01 | 0 |
| 2014-07-30 | $13.91 | $14.01 | 21,600 |
| 2014-07-29 | $14.02 | $14.12 | 0 |
| 2014-07-28 | $14.02 | $14.12 | 0 |
| 2014-07-25 | $14.02 | $14.12 | 0 |
| 2014-07-24 | $14.02 | $14.12 | 0 |
| 2014-07-23 | $14.02 | $14.12 | 0 |
| 2014-07-22 | $14.02 | $14.12 | 0 |
| 2014-07-21 | $14.02 | $14.12 | 0 |
| 2014-07-18 | $14.02 | $14.12 | 0 |
| 2014-07-17 | $14.02 | $14.12 | 0 |
| 2014-07-16 | $14.02 | $14.12 | 0 |
| 2014-07-15 | $14.02 | $14.12 | 0 |
| 2014-07-14 | $14.02 | $14.12 | 0 |
| 2014-07-11 | $14.02 | $14.12 | 0 |
| 2014-07-10 | $14.02 | $14.12 | 0 |
| 2014-07-09 | $14.02 | $14.12 | 0 |
| 2014-07-08 | $14.02 | $14.12 | 0 |
| 2014-07-07 | $14.02 | $14.12 | 0 |
| 2014-07-03 | $14.02 | $14.12 | 0 |
| 2014-07-02 | $14.00 | $14.10 | 0 |
| 2014-07-01 | $14.00 | $14.07 | 0 |
| 2014-06-30 | $14.00 | $14.07 | 0 |
| 2014-06-27 | $14.00 | $14.07 | 0 |
| 2014-06-26 | $14.00 | $14.07 | 0 |
| 2014-06-25 | $14.00 | $14.07 | 0 |
| 2014-06-24 | $14.00 | $14.07 | 0 |
| 2014-06-23 | $14.00 | $14.07 | 0 |
| 2014-06-20 | $14.00 | $14.07 | 0 |
| 2014-06-19 | $14.00 | $14.07 | 0 |
| 2014-06-18 | $14.00 | $14.07 | 60,000 |
| 2014-06-17 | $14.27 | $14.34 | 0 |
| 2014-06-16 | $14.27 | $14.34 | 0 |
| 2014-06-13 | $14.27 | $14.34 | 0 |
| 2014-06-12 | $14.27 | $14.34 | 130,800 |
| 2014-06-11 | $14.59 | $14.66 | 4,800 |
| 2014-06-10 | $14.51 | $14.59 | 84,600 |
| 2014-06-09 | $14.55 | $14.63 | 5,400 |
| 2014-06-06 | $14.19 | $14.27 | 2,400 |
| 2014-06-05 | $14.30 | $14.37 | 0 |
| 2014-06-04 | $14.30 | $14.37 | 0 |
| 2014-06-03 | $14.30 | $14.37 | 4,200 |
| 2014-06-02 | $13.95 | $14.02 | 0 |
| 2014-05-30 | $13.95 | $14.02 | 30,000 |
| 2014-05-29 | $13.94 | $14.02 | 24,600 |
| 2014-05-28 | $13.97 | $14.04 | 0 |
| 2014-05-27 | $13.97 | $14.04 | 49,800 |
| 2014-05-23 | $13.82 | $13.89 | 1,200 |
| 2014-05-22 | $13.95 | $14.02 | 2,400 |
| 2014-05-21 | $13.87 | $13.94 | 37,800 |
| 2014-05-20 | $13.96 | $14.03 | 0 |
| 2014-05-19 | $13.96 | $14.03 | 0 |
| 2014-05-16 | $13.96 | $14.03 | 0 |
| 2014-05-15 | $13.96 | $14.03 | 2,400 |
| 2014-05-14 | $13.99 | $14.06 | 1,800 |
| 2014-05-13 | $14.20 | $14.28 | 41,400 |
| 2014-05-12 | $14.06 | $14.14 | 11,400 |
| 2014-05-09 | $13.98 | $14.06 | 18,600 |
| 2014-05-08 | $13.99 | $14.06 | 0 |
| 2014-05-07 | $13.99 | $14.06 | 0 |
| 2014-05-06 | $13.99 | $14.06 | 12,000 |
| 2014-05-05 | $13.99 | $14.07 | 0 |
| 2014-05-02 | $13.99 | $14.07 | 2,400 |
| 2014-05-01 | $13.81 | $13.89 | 0 |
| 2014-04-30 | $13.81 | $13.89 | 31,800 |
| 2014-04-29 | $13.86 | $13.94 | 0 |
| 2014-04-28 | $13.86 | $13.94 | 6,000 |
| 2014-04-25 | $13.62 | $13.69 | 0 |
| 2014-04-24 | $13.62 | $13.67 | 3,000 |
| 2014-04-23 | $13.70 | $13.75 | 3,000 |
| 2014-04-22 | $13.36 | $13.41 | 0 |
| 2014-04-21 | $13.36 | $13.41 | 1,200 |
| 2014-04-17 | $13.46 | $13.51 | 3,000 |
| 2014-04-16 | $13.49 | $13.54 | 12,000 |
| 2014-04-15 | $13.42 | $13.47 | 1,800 |
| 2014-04-14 | $13.27 | $13.31 | 0 |
| 2014-04-11 | $13.27 | $13.31 | 0 |
| 2014-04-10 | $13.27 | $13.31 | 0 |
| 2014-04-09 | $13.27 | $13.31 | 0 |
| 2014-04-08 | $13.27 | $13.31 | 0 |
| 2014-04-07 | $13.27 | $13.31 | 1,200 |
| 2014-04-04 | $12.97 | $13.02 | 0 |
| 2014-04-03 | $12.97 | $13.02 | 7,200 |
| 2014-04-02 | $12.96 | $13.00 | 45,000 |
| 2014-04-01 | $12.74 | $12.79 | 0 |
| 2014-03-31 | $12.74 | $12.79 | 0 |
| 2014-03-28 | $12.74 | $12.79 | 6,600 |
| 2014-03-27 | $12.61 | $12.65 | 0 |
| 2014-03-26 | $12.61 | $12.65 | 6,600 |
| 2014-03-25 | $12.92 | $12.97 | 0 |
| 2014-03-24 | $12.92 | $12.97 | 0 |
| 2014-03-21 | $12.92 | $12.97 | 3,600 |
| 2014-03-20 | $12.97 | $13.01 | 1,200 |
| 2014-03-19 | $13.11 | $13.16 | 3,600 |
| 2014-03-18 | $13.28 | $13.33 | 33,000 |
| 2014-03-17 | $13.26 | $13.31 | 0 |
| 2014-03-14 | $13.26 | $13.31 | 1,200 |
| 2014-03-13 | $13.13 | $13.18 | 0 |
| 2014-03-12 | $13.13 | $13.18 | 0 |
| 2014-03-11 | $13.13 | $13.18 | 0 |
| 2014-03-10 | $13.13 | $13.18 | 6,000 |
| 2014-03-07 | $13.12 | $13.17 | 600 |
| 2014-03-06 | $13.26 | $13.31 | 1,800 |
| 2014-03-05 | $13.12 | $13.16 | 12,000 |
| 2014-03-04 | $13.04 | $13.08 | 3,600 |
| 2014-03-03 | $12.94 | $12.99 | 21,000 |
| 2014-02-28 | $13.04 | $13.09 | 14,400 |
| 2014-02-27 | $12.67 | $12.71 | 58,800 |
| 2014-02-26 | $12.39 | $12.43 | 72,600 |
| 2014-02-25 | $12.41 | $12.45 | 0 |
| 2014-02-24 | $12.41 | $12.45 | 30,000 |
| 2014-02-21 | $12.39 | $12.43 | 1,800 |
| 2014-02-20 | $12.39 | $12.43 | 5,400 |
| 2014-02-19 | $12.50 | $12.54 | 47,400 |
| 2014-02-18 | $12.43 | $12.48 | 0 |
| 2014-02-14 | $12.67 | $12.71 | 25,200 |
| 2014-02-13 | $12.43 | $12.48 | 56,400 |
| 2014-02-12 | $12.37 | $12.41 | 255,000 |
| 2014-02-11 | $12.40 | $12.44 | 29,400 |
| 2014-02-10 | $12.48 | $12.52 | 20,400 |
| 2014-02-07 | $12.51 | $12.56 | 0 |
| 2014-02-06 | $12.51 | $12.56 | 134,400 |
| 2014-02-05 | $12.60 | $12.64 | 198,000 |
| 2014-02-04 | $12.56 | $12.60 | 6,600 |
| 2014-02-03 | $12.41 | $12.45 | 0 |
| 2014-01-31 | $12.41 | $12.45 | 0 |
| 2014-01-30 | $12.41 | $12.45 | 0 |
| 2014-01-29 | $12.41 | $12.45 | 5,400 |
| 2014-01-28 | $12.77 | $12.82 | 0 |
| 2014-01-27 | $12.77 | $12.82 | 3,600 |
| 2014-01-24 | $12.86 | $12.90 | 3,000 |
| 2014-01-23 | $12.91 | $12.95 | 1,800 |
| 2014-01-22 | $12.90 | $12.94 | 0 |
| 2014-01-21 | $12.90 | $12.94 | 1,800 |
| 2014-01-17 | $12.55 | $12.59 | 1,800 |
| 2014-01-16 | $12.65 | $12.70 | 6,600 |
| 2014-01-15 | $12.54 | $12.59 | 0 |
| 2014-01-14 | $12.54 | $12.59 | 1,800 |
| 2014-01-13 | $12.88 | $12.93 | 1,200 |
| 2014-01-10 | $12.97 | $13.02 | 0 |
| 2014-01-09 | $12.97 | $13.02 | 8,400 |
| 2014-01-08 | $13.33 | $13.37 | 4,200 |
| 2014-01-07 | $13.59 | $13.62 | 0 |
| 2014-01-06 | $13.59 | $13.62 | 2,400 |
| 2014-01-03 | $13.71 | $13.74 | 0 |
| 2014-01-02 | $13.71 | $13.74 | 600 |