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
- 2010-04-26 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 | $16.95 | $17.99 | 700 |
| 2014-12-30 | $17.85 | $18.94 | 100 |
| 2014-12-29 | $18.00 | $19.10 | 0 |
| 2014-12-26 | $18.00 | $19.10 | 0 |
| 2014-12-24 | $18.00 | $19.10 | 0 |
| 2014-12-23 | $18.00 | $19.10 | 0 |
| 2014-12-22 | $18.00 | $19.10 | 6,900 |
| 2014-12-19 | $18.19 | $19.31 | 35,600 |
| 2014-12-18 | $17.68 | $18.76 | 100 |
| 2014-12-17 | $17.42 | $18.49 | 3,500 |
| 2014-12-16 | $16.40 | $17.41 | 4,300 |
| 2014-12-15 | $16.31 | $17.31 | 600 |
| 2014-12-12 | $17.41 | $18.48 | 100 |
| 2014-12-11 | $18.14 | $19.25 | 700 |
| 2014-12-10 | $17.98 | $19.08 | 1,800 |
| 2014-12-09 | $18.15 | $19.26 | 200 |
| 2014-12-08 | $18.85 | $20.01 | 0 |
| 2014-12-05 | $18.85 | $20.01 | 0 |
| 2014-12-04 | $18.85 | $20.01 | 17,300 |
| 2014-12-03 | $19.71 | $20.92 | 2,000 |
| 2014-12-02 | $19.65 | $20.86 | 2,300 |
| 2014-12-01 | $21.13 | $22.43 | 0 |
| 2014-11-28 | $21.13 | $22.43 | 0 |
| 2014-11-26 | $21.13 | $22.43 | 0 |
| 2014-11-25 | $21.13 | $22.43 | 1,300 |
| 2014-11-24 | $21.25 | $22.55 | 0 |
| 2014-11-21 | $21.25 | $22.55 | 7,200 |
| 2014-11-20 | $20.75 | $22.02 | 7,100 |
| 2014-11-19 | $20.57 | $21.83 | 14,000 |
| 2014-11-18 | $20.52 | $21.78 | 3,700 |
| 2014-11-17 | $20.25 | $21.49 | 0 |
| 2014-11-14 | $20.25 | $21.49 | 0 |
| 2014-11-13 | $20.25 | $21.49 | 4,300 |
| 2014-11-12 | $20.10 | $21.33 | 10,100 |
| 2014-11-11 | $20.52 | $21.78 | 200 |
| 2014-11-10 | $20.45 | $21.70 | 2,000 |
| 2014-11-07 | $20.31 | $21.56 | 0 |
| 2014-11-06 | $20.31 | $21.56 | 25,500 |
| 2014-11-05 | $20.31 | $21.56 | 23,000 |
| 2014-11-04 | $20.89 | $22.17 | 0 |
| 2014-11-03 | $20.89 | $22.17 | 300 |
| 2014-10-31 | $20.95 | $22.23 | 0 |
| 2014-10-30 | $20.95 | $22.23 | 0 |
| 2014-10-29 | $20.95 | $22.23 | 30,800 |
| 2014-10-28 | $20.70 | $21.97 | 0 |
| 2014-10-27 | $20.70 | $21.97 | 0 |
| 2014-10-24 | $20.70 | $21.97 | 68,400 |
| 2014-10-23 | $20.85 | $22.13 | 0 |
| 2014-10-22 | $20.85 | $22.13 | 0 |
| 2014-10-21 | $20.85 | $22.13 | 0 |
| 2014-10-20 | $20.85 | $22.13 | 0 |
| 2014-10-17 | $20.85 | $22.13 | 20,000 |
| 2014-10-16 | $20.02 | $21.25 | 1,100 |
| 2014-10-15 | $20.40 | $21.65 | 15,900 |
| 2014-10-14 | $20.80 | $22.08 | 0 |
| 2014-10-13 | $20.80 | $22.08 | 0 |
| 2014-10-10 | $20.80 | $22.08 | 500 |
| 2014-10-09 | $22.05 | $23.40 | 0 |
| 2014-10-08 | $22.05 | $23.40 | 0 |
| 2014-10-07 | $22.05 | $23.40 | 2,200 |
| 2014-10-06 | $22.36 | $23.73 | 900 |
| 2014-10-03 | $22.42 | $23.80 | 1,300 |
| 2014-10-02 | $22.90 | $24.30 | 1,300 |
| 2014-10-01 | $23.51 | $24.95 | 600 |
| 2014-09-30 | $23.71 | $25.16 | 500 |
| 2014-09-29 | $23.80 | $25.26 | 0 |
| 2014-09-26 | $23.80 | $25.26 | 400 |
| 2014-09-25 | $23.48 | $24.92 | 600 |
| 2014-09-24 | $23.54 | $24.98 | 0 |
| 2014-09-23 | $23.54 | $24.98 | 700 |
| 2014-09-22 | $23.60 | $25.05 | 680,300 |
| 2014-09-19 | $24.56 | $25.30 | 2,600 |
| 2014-09-18 | $24.71 | $25.46 | 0 |
| 2014-09-17 | $24.71 | $25.46 | 300 |
| 2014-09-16 | $23.89 | $24.61 | 0 |
| 2014-09-15 | $23.89 | $24.61 | 1,200 |
| 2014-09-12 | $24.20 | $24.93 | 0 |
| 2014-09-11 | $24.20 | $24.93 | 9,100 |
| 2014-09-10 | $25.13 | $25.89 | 0 |
| 2014-09-09 | $25.13 | $25.89 | 0 |
| 2014-09-08 | $25.13 | $25.89 | 900 |
| 2014-09-05 | $25.31 | $26.08 | 2,700 |
| 2014-09-04 | $25.24 | $26.00 | 0 |
| 2014-09-03 | $25.24 | $26.00 | 2,800 |
| 2014-09-02 | $24.76 | $25.51 | 800 |
| 2014-08-29 | $24.85 | $25.60 | 500 |
| 2014-08-28 | $25.33 | $26.10 | 0 |
| 2014-08-27 | $25.33 | $26.10 | 600 |
| 2014-08-26 | $24.75 | $25.50 | 0 |
| 2014-08-25 | $24.75 | $25.50 | 800 |
| 2014-08-22 | $24.42 | $25.16 | 9,000 |
| 2014-08-21 | $24.67 | $25.42 | 4,100 |
| 2014-08-20 | $24.77 | $25.52 | 0 |
| 2014-08-19 | $24.77 | $25.52 | 0 |
| 2014-08-18 | $24.77 | $25.52 | 800 |
| 2014-08-15 | $24.39 | $25.13 | 0 |
| 2014-08-14 | $24.39 | $25.13 | 1,600 |
| 2014-08-13 | $24.46 | $25.20 | 3,100 |
| 2014-08-12 | $24.04 | $24.77 | 4,000 |
| 2014-08-11 | $24.32 | $25.06 | 12,500 |
| 2014-08-08 | $24.36 | $25.10 | 4,400 |
| 2014-08-07 | $24.20 | $24.93 | 6,100 |
| 2014-08-06 | $24.86 | $25.61 | 900 |
| 2014-08-05 | $25.02 | $25.78 | 4,400 |
| 2014-08-04 | $25.75 | $26.53 | 0 |
| 2014-08-01 | $25.75 | $26.53 | 2,200 |
| 2014-07-31 | $25.36 | $26.13 | 2,000 |
| 2014-07-30 | $25.85 | $26.63 | 1,300 |
| 2014-07-29 | $26.56 | $27.36 | 3,500 |
| 2014-07-28 | $26.67 | $27.48 | 0 |
| 2014-07-25 | $26.67 | $27.48 | 2,900 |
| 2014-07-24 | $26.76 | $27.57 | 18,800 |
| 2014-07-23 | $26.71 | $27.52 | 31,600 |
| 2014-07-22 | $26.53 | $27.33 | 900 |
| 2014-07-21 | $26.20 | $26.99 | 82,200 |
| 2014-07-18 | $26.36 | $27.16 | 600 |
| 2014-07-17 | $26.65 | $27.46 | 5,200 |
| 2014-07-16 | $26.79 | $27.60 | 400 |
| 2014-07-15 | $26.51 | $27.31 | 2,600 |
| 2014-07-14 | $26.75 | $27.56 | 3,100 |
| 2014-07-11 | $26.53 | $27.33 | 800 |
| 2014-07-10 | $26.44 | $27.24 | 900 |
| 2014-07-09 | $27.03 | $27.85 | 3,500 |
| 2014-07-08 | $27.53 | $28.36 | 0 |
| 2014-07-07 | $27.53 | $28.36 | 700 |
| 2014-07-03 | $27.89 | $28.74 | 800 |
| 2014-07-02 | $27.56 | $28.40 | 10,400 |
| 2014-07-01 | $27.45 | $28.28 | 3,700 |
| 2014-06-30 | $27.38 | $28.21 | 1,700 |
| 2014-06-27 | $27.29 | $28.12 | 2,800 |
| 2014-06-26 | $27.17 | $27.99 | 236,700 |
| 2014-06-25 | $27.00 | $27.82 | 740,400 |
| 2014-06-24 | $27.27 | $28.10 | 1,800 |
| 2014-06-23 | $27.36 | $28.19 | 800 |
| 2014-06-20 | $27.42 | $28.25 | 1,300 |
| 2014-06-19 | $27.46 | $28.29 | 3,900 |
| 2014-06-18 | $26.34 | $27.14 | 0 |
| 2014-06-17 | $26.34 | $27.14 | 3,900 |
| 2014-06-16 | $26.68 | $27.49 | 5,000 |
| 2014-06-13 | $26.59 | $27.40 | 11,500 |
| 2014-06-12 | $26.25 | $27.05 | 300 |
| 2014-06-11 | $25.96 | $26.75 | 1,400 |
| 2014-06-10 | $26.14 | $26.93 | 1,100 |
| 2014-06-09 | $26.18 | $26.97 | 3,700 |
| 2014-06-06 | $25.94 | $26.73 | 1,300 |
| 2014-06-05 | $26.43 | $27.23 | 1,500 |
| 2014-06-04 | $25.42 | $26.19 | 0 |
| 2014-06-03 | $25.42 | $26.19 | 0 |
| 2014-06-02 | $25.42 | $26.19 | 0 |
| 2014-05-30 | $25.42 | $26.19 | 400 |
| 2014-05-29 | $25.77 | $26.55 | 0 |
| 2014-05-28 | $25.77 | $26.55 | 1,000 |
| 2014-05-27 | $25.91 | $26.70 | 500 |
| 2014-05-23 | $25.50 | $26.27 | 1,900 |
| 2014-05-22 | $24.95 | $25.71 | 0 |
| 2014-05-21 | $24.95 | $25.71 | 1,200 |
| 2014-05-20 | $24.85 | $25.60 | 1,600 |
| 2014-05-19 | $25.60 | $26.38 | 0 |
| 2014-05-16 | $25.60 | $25.60 | 2,900 |
| 2014-05-15 | $25.61 | $25.61 | 1,700 |
| 2014-05-14 | $25.97 | $25.97 | 600 |
| 2014-05-13 | $25.99 | $25.99 | 1,600 |
| 2014-05-12 | $26.29 | $26.29 | 500 |
| 2014-05-09 | $26.16 | $26.16 | 2,100 |
| 2014-05-08 | $26.45 | $26.45 | 1,200 |
| 2014-05-07 | $26.32 | $26.32 | 2,500 |
| 2014-05-06 | $26.04 | $26.04 | 0 |
| 2014-05-05 | $26.04 | $26.04 | 0 |
| 2014-05-02 | $26.04 | $26.04 | 0 |
| 2014-05-01 | $26.04 | $26.04 | 0 |
| 2014-04-30 | $26.04 | $26.04 | 1,700 |
| 2014-04-29 | $25.75 | $25.75 | 43,600 |
| 2014-04-28 | $25.67 | $25.67 | 1,100 |
| 2014-04-25 | $25.94 | $25.94 | 0 |
| 2014-04-24 | $25.94 | $25.94 | 0 |
| 2014-04-23 | $25.94 | $25.94 | 400 |
| 2014-04-22 | $25.93 | $25.93 | 4,000 |
| 2014-04-21 | $25.83 | $25.83 | 1,200 |
| 2014-04-17 | $26.02 | $26.02 | 1,700 |
| 2014-04-16 | $25.76 | $25.76 | 0 |
| 2014-04-15 | $25.76 | $25.76 | 2,100 |
| 2014-04-14 | $25.29 | $25.29 | 0 |
| 2014-04-11 | $25.29 | $25.29 | 1,400 |
| 2014-04-10 | $25.01 | $25.01 | 0 |
| 2014-04-09 | $25.01 | $25.01 | 2,600 |
| 2014-04-08 | $25.22 | $25.22 | 0 |
| 2014-04-07 | $25.22 | $25.22 | 900 |
| 2014-04-04 | $25.16 | $25.16 | 3,400 |
| 2014-04-03 | $25.21 | $25.21 | 1,900 |
| 2014-04-02 | $25.28 | $25.28 | 0 |
| 2014-04-01 | $25.28 | $25.28 | 1,200 |
| 2014-03-31 | $25.22 | $25.22 | 900 |
| 2014-03-28 | $24.98 | $24.98 | 1,700 |
| 2014-03-27 | $24.71 | $24.71 | 4,400 |
| 2014-03-26 | $24.82 | $24.82 | 1,800 |
| 2014-03-25 | $24.58 | $24.58 | 1,700 |
| 2014-03-24 | $24.37 | $24.37 | 100 |
| 2014-03-21 | $24.65 | $24.65 | 3,400 |
| 2014-03-20 | $24.54 | $24.54 | 900 |
| 2014-03-19 | $24.72 | $24.72 | 700 |
| 2014-03-18 | $24.59 | $24.59 | 4,900 |
| 2014-03-17 | $24.44 | $24.44 | 2,700 |
| 2014-03-14 | $24.40 | $24.40 | 0 |
| 2014-03-13 | $24.40 | $24.40 | 900 |
| 2014-03-12 | $24.08 | $24.08 | 3,000 |
| 2014-03-11 | $24.31 | $24.31 | 0 |
| 2014-03-10 | $24.31 | $24.31 | 2,000 |
| 2014-03-07 | $24.23 | $24.23 | 5,300 |
| 2014-03-06 | $24.31 | $24.31 | 3,800 |
| 2014-03-05 | $24.17 | $24.17 | 2,600 |
| 2014-03-04 | $24.05 | $24.05 | 4,600 |
| 2014-03-03 | $23.60 | $23.60 | 4,400 |
| 2014-02-28 | $24.23 | $24.23 | 2,500 |
| 2014-02-27 | $23.94 | $23.94 | 0 |
| 2014-02-26 | $23.94 | $23.94 | 1,700 |
| 2014-02-25 | $24.14 | $24.14 | 1,500 |
| 2014-02-24 | $23.86 | $23.86 | 900 |
| 2014-02-21 | $23.81 | $23.81 | 0 |
| 2014-02-20 | $23.81 | $23.81 | 5,500 |
| 2014-02-19 | $23.90 | $23.90 | 7,600 |
| 2014-02-18 | $23.24 | $23.24 | 0 |
| 2014-02-14 | $23.72 | $23.72 | 4,400 |
| 2014-02-13 | $23.24 | $23.24 | 8,400 |
| 2014-02-12 | $23.26 | $23.26 | 8,300 |
| 2014-02-11 | $22.91 | $22.91 | 10,700 |
| 2014-02-10 | $22.71 | $22.71 | 203,400 |
| 2014-02-07 | $22.44 | $22.44 | 1,900 |
| 2014-02-06 | $22.16 | $22.16 | 400 |
| 2014-02-05 | $22.04 | $22.04 | 2,300 |
| 2014-02-04 | $22.45 | $22.45 | 331,300 |
| 2014-02-03 | $22.72 | $22.72 | 1,100 |
| 2014-01-31 | $22.85 | $22.85 | 4,400 |
| 2014-01-30 | $23.23 | $23.23 | 0 |
| 2014-01-29 | $23.23 | $23.23 | 0 |
| 2014-01-28 | $23.23 | $23.23 | 1,800 |
| 2014-01-27 | $23.32 | $23.32 | 70,500 |
| 2014-01-24 | $23.45 | $23.45 | 33,000 |
| 2014-01-23 | $23.62 | $23.62 | 1,500 |
| 2014-01-22 | $23.57 | $23.57 | 100 |
| 2014-01-21 | $23.77 | $23.77 | 4,700 |
| 2014-01-17 | $23.67 | $23.67 | 0 |
| 2014-01-16 | $23.67 | $23.67 | 1,000 |
| 2014-01-15 | $23.60 | $23.60 | 3,200 |
| 2014-01-14 | $23.63 | $23.63 | 360,300 |
| 2014-01-13 | $23.79 | $23.79 | 1,300 |
| 2014-01-10 | $24.05 | $24.05 | 0 |
| 2014-01-09 | $24.05 | $24.05 | 200 |
| 2014-01-08 | $23.91 | $23.91 | 2,200 |
| 2014-01-07 | $23.87 | $23.87 | 3,100 |
| 2014-01-06 | $24.07 | $24.07 | 5,400 |
| 2014-01-03 | $23.93 | $23.93 | 0 |
| 2014-01-02 | $23.93 | $23.93 | 4,700 |