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
- 2010-04-22 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 | $16.02 | $16.65 | 900 |
| 2014-12-30 | $16.17 | $16.81 | 10,200 |
| 2014-12-29 | $16.36 | $17.01 | 3,000 |
| 2014-12-26 | $16.49 | $17.14 | 0 |
| 2014-12-24 | $16.49 | $17.14 | 1,800 |
| 2014-12-23 | $16.56 | $17.21 | 700 |
| 2014-12-22 | $16.51 | $17.16 | 1,600 |
| 2014-12-19 | $16.26 | $16.90 | 4,300 |
| 2014-12-18 | $16.60 | $17.26 | 8,500 |
| 2014-12-17 | $16.03 | $16.66 | 2,500 |
| 2014-12-16 | $15.99 | $16.62 | 4,800 |
| 2014-12-15 | $15.55 | $16.16 | 800 |
| 2014-12-12 | $15.78 | $16.40 | 1,400 |
| 2014-12-11 | $16.13 | $16.77 | 4,300 |
| 2014-12-10 | $15.95 | $16.58 | 800 |
| 2014-12-09 | $16.29 | $16.93 | 2,400 |
| 2014-12-08 | $16.78 | $17.44 | 32,700 |
| 2014-12-05 | $16.78 | $17.44 | 5,000 |
| 2014-12-04 | $16.54 | $17.19 | 5,200 |
| 2014-12-03 | $16.52 | $17.17 | 16,600 |
| 2014-12-02 | $16.64 | $17.30 | 1,200 |
| 2014-12-01 | $17.00 | $17.67 | 1,400 |
| 2014-11-28 | $16.96 | $17.63 | 100 |
| 2014-11-26 | $16.95 | $17.62 | 11,100 |
| 2014-11-25 | $16.62 | $17.28 | 9,700 |
| 2014-11-24 | $16.58 | $17.24 | 1,400 |
| 2014-11-21 | $16.18 | $16.82 | 3,100 |
| 2014-11-20 | $16.33 | $16.98 | 15,000 |
| 2014-11-19 | $16.25 | $16.89 | 300 |
| 2014-11-18 | $16.17 | $16.81 | 5,100 |
| 2014-11-17 | $15.72 | $16.34 | 5,600 |
| 2014-11-14 | $15.49 | $16.10 | 10,200 |
| 2014-11-13 | $15.52 | $16.13 | 900 |
| 2014-11-12 | $15.26 | $15.86 | 1,500 |
| 2014-11-11 | $15.58 | $16.20 | 800 |
| 2014-11-10 | $15.24 | $15.84 | 900 |
| 2014-11-07 | $15.00 | $15.59 | 4,000 |
| 2014-11-06 | $14.98 | $15.57 | 9,900 |
| 2014-11-05 | $14.97 | $15.56 | 10,900 |
| 2014-11-04 | $14.94 | $15.53 | 10,400 |
| 2014-11-03 | $14.77 | $15.35 | 1,700 |
| 2014-10-31 | $14.97 | $15.56 | 2,600 |
| 2014-10-30 | $14.74 | $15.32 | 800 |
| 2014-10-29 | $14.64 | $15.22 | 800 |
| 2014-10-28 | $14.63 | $15.21 | 4,500 |
| 2014-10-27 | $14.16 | $14.72 | 7,300 |
| 2014-10-24 | $14.18 | $14.74 | 10,400 |
| 2014-10-23 | $13.81 | $14.36 | 1,200 |
| 2014-10-22 | $13.71 | $14.25 | 5,400 |
| 2014-10-21 | $13.70 | $14.24 | 0 |
| 2014-10-20 | $13.70 | $14.24 | 200 |
| 2014-10-17 | $13.11 | $13.63 | 0 |
| 2014-10-16 | $13.11 | $13.63 | 100 |
| 2014-10-15 | $13.31 | $13.84 | 33,100 |
| 2014-10-14 | $13.54 | $14.08 | 3,100 |
| 2014-10-13 | $13.76 | $14.30 | 2,900 |
| 2014-10-10 | $13.93 | $14.48 | 0 |
| 2014-10-09 | $13.93 | $14.48 | 3,500 |
| 2014-10-08 | $14.31 | $14.88 | 2,300 |
| 2014-10-07 | $14.36 | $14.93 | 1,300 |
| 2014-10-06 | $14.55 | $15.13 | 600 |
| 2014-10-03 | $14.64 | $15.22 | 800 |
| 2014-10-02 | $14.91 | $15.50 | 300 |
| 2014-10-01 | $14.79 | $15.37 | 13,300 |
| 2014-09-30 | $15.11 | $15.71 | 0 |
| 2014-09-29 | $15.11 | $15.71 | 1,400 |
| 2014-09-26 | $15.28 | $15.88 | 71,500 |
| 2014-09-25 | $15.16 | $15.76 | 1,200 |
| 2014-09-24 | $15.61 | $16.23 | 600 |
| 2014-09-23 | $15.38 | $15.99 | 2,200 |
| 2014-09-22 | $15.49 | $16.10 | 600 |
| 2014-09-19 | $15.47 | $16.08 | 2,800 |
| 2014-09-18 | $15.02 | $15.61 | 4,400 |
| 2014-09-17 | $15.00 | $15.59 | 1,900 |
| 2014-09-16 | $15.02 | $15.61 | 1,600 |
| 2014-09-15 | $15.00 | $15.59 | 32,200 |
| 2014-09-12 | $14.89 | $15.48 | 300 |
| 2014-09-11 | $15.05 | $15.64 | 200 |
| 2014-09-10 | $15.02 | $15.61 | 700 |
| 2014-09-09 | $15.14 | $15.74 | 26,600 |
| 2014-09-08 | $15.10 | $15.70 | 17,300 |
| 2014-09-05 | $15.23 | $15.83 | 100 |
| 2014-09-04 | $15.13 | $15.73 | 1,000 |
| 2014-09-03 | $15.28 | $15.88 | 1,500 |
| 2014-09-02 | $15.20 | $15.80 | 2,000 |
| 2014-08-29 | $14.95 | $15.54 | 11,700 |
| 2014-08-28 | $15.12 | $15.72 | 1,700 |
| 2014-08-27 | $14.91 | $15.50 | 0 |
| 2014-08-26 | $14.91 | $15.50 | 0 |
| 2014-08-25 | $14.91 | $15.50 | 1,800 |
| 2014-08-22 | $14.86 | $15.45 | 1,300 |
| 2014-08-21 | $15.03 | $15.62 | 1,200 |
| 2014-08-20 | $14.83 | $15.42 | 1,500 |
| 2014-08-19 | $14.92 | $15.51 | 1,900 |
| 2014-08-18 | $15.03 | $15.62 | 2,800 |
| 2014-08-15 | $14.97 | $15.56 | 1,000 |
| 2014-08-14 | $14.98 | $15.57 | 5,400 |
| 2014-08-13 | $15.09 | $15.69 | 1,700 |
| 2014-08-12 | $14.97 | $15.56 | 400 |
| 2014-08-11 | $15.14 | $15.74 | 1,900 |
| 2014-08-08 | $14.93 | $15.52 | 2,100 |
| 2014-08-07 | $15.16 | $15.76 | 1,100 |
| 2014-08-06 | $15.39 | $16.00 | 100 |
| 2014-08-05 | $15.59 | $16.21 | 1,000 |
| 2014-08-04 | $16.21 | $16.85 | 0 |
| 2014-08-01 | $16.21 | $16.85 | 1,200 |
| 2014-07-31 | $16.39 | $17.04 | 1,100 |
| 2014-07-30 | $16.48 | $17.13 | 0 |
| 2014-07-29 | $16.48 | $17.13 | 600 |
| 2014-07-28 | $16.36 | $17.01 | 0 |
| 2014-07-25 | $16.36 | $17.01 | 200 |
| 2014-07-24 | $16.45 | $17.10 | 0 |
| 2014-07-23 | $16.45 | $17.10 | 700 |
| 2014-07-22 | $16.49 | $17.14 | 500 |
| 2014-07-21 | $16.47 | $17.12 | 0 |
| 2014-07-18 | $16.47 | $17.12 | 600 |
| 2014-07-17 | $16.56 | $17.21 | 600 |
| 2014-07-16 | $16.77 | $17.43 | 200 |
| 2014-07-15 | $16.48 | $17.13 | 1,500 |
| 2014-07-14 | $16.71 | $17.37 | 0 |
| 2014-07-11 | $16.71 | $17.37 | 0 |
| 2014-07-10 | $16.71 | $17.37 | 0 |
| 2014-07-09 | $16.71 | $17.37 | 1,200 |
| 2014-07-08 | $16.66 | $17.32 | 700 |
| 2014-07-07 | $16.75 | $17.41 | 1,000 |
| 2014-07-03 | $17.06 | $17.73 | 0 |
| 2014-07-02 | $17.06 | $17.73 | 500 |
| 2014-07-01 | $17.71 | $18.41 | 1,500 |
| 2014-06-30 | $17.58 | $18.27 | 95,400 |
| 2014-06-27 | $17.47 | $18.16 | 200 |
| 2014-06-26 | $17.47 | $18.16 | 600 |
| 2014-06-25 | $17.39 | $18.08 | 7,400 |
| 2014-06-24 | $17.31 | $17.99 | 1,200 |
| 2014-06-23 | $17.24 | $17.92 | 400 |
| 2014-06-20 | $17.38 | $18.07 | 300 |
| 2014-06-19 | $17.36 | $18.05 | 6,800 |
| 2014-06-18 | $17.22 | $17.90 | 12,600 |
| 2014-06-17 | $16.99 | $17.66 | 7,700 |
| 2014-06-16 | $17.13 | $17.81 | 1,700 |
| 2014-06-13 | $17.19 | $17.87 | 1,500 |
| 2014-06-12 | $17.15 | $17.83 | 600 |
| 2014-06-11 | $17.05 | $17.72 | 2,100 |
| 2014-06-10 | $17.21 | $17.89 | 12,500 |
| 2014-06-09 | $17.26 | $17.94 | 300 |
| 2014-06-06 | $17.15 | $17.83 | 19,400 |
| 2014-06-05 | $17.11 | $17.79 | 1,300 |
| 2014-06-04 | $16.93 | $17.60 | 1,500 |
| 2014-06-03 | $16.73 | $17.39 | 3,000 |
| 2014-06-02 | $16.88 | $17.55 | 0 |
| 2014-05-30 | $16.88 | $17.55 | 102,000 |
| 2014-05-29 | $16.63 | $17.29 | 45,100 |
| 2014-05-28 | $16.56 | $17.21 | 44,200 |
| 2014-05-27 | $17.00 | $17.67 | 0 |
| 2014-05-23 | $16.79 | $17.45 | 5,700 |
| 2014-05-22 | $17.00 | $17.67 | 700 |
| 2014-05-21 | $17.05 | $17.72 | 2,600 |
| 2014-05-20 | $16.86 | $17.53 | 100 |
| 2014-05-19 | $17.23 | $17.91 | 0 |
| 2014-05-16 | $17.23 | $17.91 | 33,200 |
| 2014-05-15 | $18.04 | $18.04 | 4,000 |
| 2014-05-14 | $17.68 | $17.68 | 900 |
| 2014-05-13 | $17.52 | $17.52 | 0 |
| 2014-05-12 | $17.52 | $17.52 | 3,400 |
| 2014-05-09 | $17.45 | $17.45 | 216,000 |
| 2014-05-08 | $17.15 | $17.15 | 700 |
| 2014-05-07 | $17.38 | $17.38 | 14,100 |
| 2014-05-06 | $17.10 | $17.10 | 200 |
| 2014-05-05 | $17.09 | $17.09 | 1,500 |
| 2014-05-02 | $17.29 | $17.29 | 0 |
| 2014-05-01 | $17.29 | $17.29 | 2,400 |
| 2014-04-30 | $16.76 | $16.76 | 3,800 |
| 2014-04-29 | $16.29 | $16.29 | 3,400 |
| 2014-04-28 | $15.97 | $15.97 | 500 |
| 2014-04-25 | $16.15 | $16.15 | 0 |
| 2014-04-24 | $16.15 | $16.15 | 300 |
| 2014-04-23 | $16.03 | $16.03 | 200 |
| 2014-04-22 | $16.04 | $16.04 | 1,200 |
| 2014-04-21 | $15.79 | $15.79 | 1,800 |
| 2014-04-17 | $15.73 | $15.73 | 34,300 |
| 2014-04-16 | $15.56 | $15.56 | 5,500 |
| 2014-04-15 | $15.17 | $15.17 | 300 |
| 2014-04-14 | $15.65 | $15.65 | 300 |
| 2014-04-11 | $15.60 | $15.60 | 800 |
| 2014-04-10 | $15.66 | $15.66 | 800 |
| 2014-04-09 | $15.79 | $15.79 | 200 |
| 2014-04-08 | $15.79 | $15.79 | 800 |
| 2014-04-07 | $15.81 | $15.81 | 0 |
| 2014-04-04 | $15.81 | $15.81 | 600 |
| 2014-04-03 | $15.94 | $15.94 | 500 |
| 2014-04-02 | $16.16 | $16.16 | 0 |
| 2014-04-01 | $16.16 | $16.16 | 200,700 |
| 2014-03-31 | $16.11 | $16.11 | 2,500 |
| 2014-03-28 | $16.06 | $16.06 | 900 |
| 2014-03-27 | $16.01 | $16.01 | 1,200 |
| 2014-03-26 | $16.00 | $16.00 | 1,100 |
| 2014-03-25 | $15.79 | $15.79 | 37,500 |
| 2014-03-24 | $15.77 | $15.77 | 1,500 |
| 2014-03-21 | $16.00 | $16.00 | 2,300 |
| 2014-03-20 | $15.79 | $15.79 | 5,700 |
| 2014-03-19 | $15.87 | $15.87 | 700 |
| 2014-03-18 | $15.90 | $15.90 | 45,700 |
| 2014-03-17 | $15.87 | $15.87 | 1,600 |
| 2014-03-14 | $15.68 | $15.68 | 31,900 |
| 2014-03-13 | $15.55 | $15.55 | 24,000 |
| 2014-03-12 | $16.12 | $16.12 | 4,700 |
| 2014-03-11 | $16.03 | $16.03 | 1,700 |
| 2014-03-10 | $15.82 | $15.82 | 2,500 |
| 2014-03-07 | $16.09 | $16.09 | 55,200 |
| 2014-03-06 | $16.43 | $16.43 | 91,200 |
| 2014-03-05 | $16.80 | $16.80 | 2,700 |
| 2014-03-04 | $16.83 | $16.83 | 37,600 |
| 2014-03-03 | $16.42 | $16.42 | 6,500 |
| 2014-02-28 | $16.91 | $16.91 | 38,700 |
| 2014-02-27 | $16.85 | $16.85 | 0 |
| 2014-02-26 | $16.85 | $16.85 | 17,000 |
| 2014-02-25 | $17.20 | $17.20 | 33,400 |
| 2014-02-24 | $17.21 | $17.21 | 800 |
| 2014-02-21 | $16.89 | $16.89 | 4,400 |
| 2014-02-20 | $16.70 | $16.70 | 50,900 |
| 2014-02-19 | $16.79 | $16.79 | 8,200 |
| 2014-02-18 | $16.77 | $16.77 | 1,100 |
| 2014-02-14 | $16.45 | $16.45 | 3,900 |
| 2014-02-13 | $16.55 | $16.55 | 2,200 |
| 2014-02-12 | $16.05 | $16.05 | 10,300 |
| 2014-02-11 | $16.11 | $16.11 | 52,900 |
| 2014-02-10 | $15.99 | $15.99 | 11,200 |
| 2014-02-07 | $16.12 | $16.12 | 1,300 |
| 2014-02-06 | $15.95 | $15.95 | 2,300 |
| 2014-02-05 | $15.93 | $15.93 | 9,600 |
| 2014-02-04 | $15.63 | $15.63 | 39,000 |
| 2014-02-03 | $15.63 | $15.63 | 5,100 |
| 2014-01-31 | $16.30 | $16.30 | 1,000 |
| 2014-01-30 | $16.50 | $16.50 | 800 |
| 2014-01-29 | $16.59 | $16.59 | 6,600 |
| 2014-01-28 | $17.09 | $17.09 | 1,300 |
| 2014-01-27 | $17.15 | $17.15 | 2,800 |
| 2014-01-24 | $17.23 | $17.23 | 1,000 |
| 2014-01-23 | $17.60 | $17.60 | 4,300 |
| 2014-01-22 | $17.28 | $17.28 | 0 |
| 2014-01-21 | $17.28 | $17.28 | 3,700 |
| 2014-01-17 | $16.90 | $16.90 | 3,600 |
| 2014-01-16 | $17.03 | $17.03 | 4,600 |
| 2014-01-15 | $17.16 | $17.16 | 11,400 |
| 2014-01-14 | $17.06 | $17.06 | 800 |
| 2014-01-13 | $16.55 | $16.55 | 1,200 |
| 2014-01-10 | $16.65 | $16.65 | 5,200 |
| 2014-01-09 | $16.53 | $16.53 | 0 |
| 2014-01-08 | $16.53 | $16.53 | 104,900 |
| 2014-01-07 | $16.72 | $16.72 | 1,900 |
| 2014-01-06 | $16.68 | $16.68 | 3,000 |
| 2014-01-03 | $16.72 | $16.72 | 1,200 |
| 2014-01-02 | $16.60 | $16.60 | 4,300 |