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
- 1994-07-19 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 | $16.00 | $27.04 | 3,400 |
| 2014-12-30 | $15.90 | $26.87 | 4,000 |
| 2014-12-29 | $16.05 | $27.13 | 0 |
| 2014-12-26 | $16.05 | $27.13 | 9,200 |
| 2014-12-24 | $15.98 | $27.00 | 3,400 |
| 2014-12-23 | $15.95 | $26.96 | 0 |
| 2014-12-22 | $15.95 | $26.96 | 0 |
| 2014-12-19 | $15.95 | $26.96 | 0 |
| 2014-12-18 | $15.95 | $26.96 | 1,000 |
| 2014-12-17 | $15.83 | $26.75 | 0 |
| 2014-12-16 | $15.83 | $26.75 | 0 |
| 2014-12-15 | $15.83 | $26.75 | 2,000 |
| 2014-12-12 | $15.53 | $26.24 | 1,400 |
| 2014-12-11 | $15.55 | $26.28 | 2,000 |
| 2014-12-10 | $15.73 | $26.58 | 0 |
| 2014-12-09 | $15.73 | $26.58 | 400 |
| 2014-12-08 | $15.43 | $26.07 | 800 |
| 2014-12-05 | $15.48 | $26.16 | 0 |
| 2014-12-04 | $15.48 | $26.16 | 1,000 |
| 2014-12-03 | $15.43 | $26.07 | 0 |
| 2014-12-02 | $15.43 | $26.07 | 0 |
| 2014-12-01 | $15.43 | $26.07 | 400 |
| 2014-11-28 | $15.33 | $25.90 | 0 |
| 2014-11-26 | $15.33 | $25.90 | 0 |
| 2014-11-25 | $15.33 | $25.90 | 0 |
| 2014-11-24 | $15.33 | $25.90 | 1,400 |
| 2014-11-21 | $15.25 | $25.77 | 0 |
| 2014-11-20 | $15.25 | $25.77 | 0 |
| 2014-11-19 | $15.25 | $25.77 | 0 |
| 2014-11-18 | $15.25 | $25.77 | 800 |
| 2014-11-17 | $15.30 | $25.86 | 0 |
| 2014-11-14 | $15.30 | $25.86 | 200 |
| 2014-11-13 | $15.20 | $25.69 | 0 |
| 2014-11-12 | $15.20 | $25.69 | 1,200 |
| 2014-11-11 | $15.15 | $25.38 | 0 |
| 2014-11-10 | $15.15 | $25.38 | 0 |
| 2014-11-07 | $15.15 | $25.38 | 600 |
| 2014-11-06 | $15.18 | $25.42 | 0 |
| 2014-11-05 | $15.18 | $25.42 | 3,200 |
| 2014-11-04 | $15.35 | $25.71 | 400 |
| 2014-11-03 | $15.20 | $25.46 | 0 |
| 2014-10-31 | $15.20 | $25.46 | 0 |
| 2014-10-30 | $15.20 | $25.46 | 200 |
| 2014-10-29 | $15.01 | $25.13 | 0 |
| 2014-10-28 | $15.01 | $25.13 | 2,000 |
| 2014-10-27 | $15.00 | $25.13 | 0 |
| 2014-10-24 | $15.00 | $25.13 | 0 |
| 2014-10-23 | $15.00 | $25.13 | 0 |
| 2014-10-22 | $15.00 | $25.13 | 0 |
| 2014-10-21 | $15.00 | $25.13 | 0 |
| 2014-10-20 | $15.00 | $25.13 | 0 |
| 2014-10-17 | $15.00 | $25.13 | 1,600 |
| 2014-10-16 | $15.01 | $25.13 | 3,600 |
| 2014-10-15 | $15.00 | $25.13 | 800 |
| 2014-10-14 | $15.00 | $25.13 | 6,600 |
| 2014-10-13 | $15.08 | $25.25 | 400 |
| 2014-10-10 | $15.08 | $25.25 | 1,600 |
| 2014-10-09 | $15.03 | $25.17 | 1,800 |
| 2014-10-08 | $15.05 | $25.21 | 0 |
| 2014-10-07 | $15.05 | $25.21 | 0 |
| 2014-10-06 | $15.05 | $25.21 | 0 |
| 2014-10-03 | $15.05 | $25.21 | 0 |
| 2014-10-02 | $15.05 | $25.21 | 0 |
| 2014-10-01 | $15.05 | $25.21 | 0 |
| 2014-09-30 | $15.05 | $25.21 | 0 |
| 2014-09-29 | $15.05 | $25.21 | 600 |
| 2014-09-26 | $15.10 | $25.29 | 200 |
| 2014-09-25 | $15.05 | $25.21 | 800 |
| 2014-09-24 | $15.08 | $25.25 | 0 |
| 2014-09-23 | $15.08 | $25.25 | 800 |
| 2014-09-22 | $15.05 | $25.21 | 1,400 |
| 2014-09-19 | $15.10 | $25.29 | 14,200 |
| 2014-09-18 | $15.25 | $25.55 | 3,800 |
| 2014-09-17 | $15.27 | $25.57 | 42,800 |
| 2014-09-16 | $15.43 | $25.84 | 0 |
| 2014-09-15 | $15.43 | $25.84 | 3,800 |
| 2014-09-12 | $15.25 | $25.55 | 0 |
| 2014-09-11 | $15.25 | $25.55 | 800 |
| 2014-09-10 | $15.50 | $25.96 | 200 |
| 2014-09-09 | $15.30 | $25.63 | 0 |
| 2014-09-08 | $15.30 | $25.63 | 0 |
| 2014-09-05 | $15.30 | $25.63 | 600 |
| 2014-09-04 | $15.18 | $25.42 | 600 |
| 2014-09-03 | $15.13 | $25.34 | 0 |
| 2014-09-02 | $15.13 | $25.34 | 0 |
| 2014-08-29 | $15.13 | $25.34 | 1,200 |
| 2014-08-28 | $15.08 | $25.25 | 4,800 |
| 2014-08-27 | $15.08 | $25.25 | 12,200 |
| 2014-08-26 | $15.05 | $25.21 | 200 |
| 2014-08-25 | $15.06 | $25.22 | 1,000 |
| 2014-08-22 | $15.05 | $25.21 | 0 |
| 2014-08-21 | $15.05 | $25.21 | 0 |
| 2014-08-20 | $15.05 | $25.21 | 1,400 |
| 2014-08-19 | $15.00 | $25.13 | 600 |
| 2014-08-18 | $15.00 | $25.13 | 600 |
| 2014-08-15 | $14.93 | $25.00 | 600 |
| 2014-08-14 | $14.88 | $24.92 | 7,400 |
| 2014-08-13 | $14.95 | $25.04 | 0 |
| 2014-08-12 | $14.95 | $24.82 | 0 |
| 2014-08-11 | $14.95 | $24.82 | 0 |
| 2014-08-08 | $14.95 | $24.82 | 600 |
| 2014-08-07 | $15.07 | $25.01 | 200 |
| 2014-08-06 | $15.18 | $25.19 | 3,200 |
| 2014-08-05 | $15.13 | $25.11 | 200 |
| 2014-08-04 | $15.00 | $24.90 | 2,000 |
| 2014-08-01 | $15.13 | $25.11 | 1,400 |
| 2014-07-31 | $15.08 | $25.02 | 2,000 |
| 2014-07-30 | $15.21 | $25.25 | 0 |
| 2014-07-29 | $15.21 | $25.25 | 1,400 |
| 2014-07-28 | $15.20 | $25.23 | 1,200 |
| 2014-07-25 | $15.08 | $25.02 | 200 |
| 2014-07-24 | $15.05 | $24.98 | 600 |
| 2014-07-23 | $15.18 | $25.19 | 0 |
| 2014-07-22 | $15.18 | $25.19 | 2,000 |
| 2014-07-21 | $15.13 | $25.11 | 200 |
| 2014-07-18 | $14.78 | $24.53 | 0 |
| 2014-07-17 | $14.78 | $24.53 | 3,000 |
| 2014-07-16 | $14.98 | $24.86 | 9,800 |
| 2014-07-15 | $15.05 | $24.98 | 0 |
| 2014-07-14 | $15.05 | $24.98 | 0 |
| 2014-07-11 | $15.05 | $24.98 | 200 |
| 2014-07-10 | $14.90 | $24.73 | 5,400 |
| 2014-07-09 | $14.88 | $24.69 | 7,400 |
| 2014-07-08 | $14.85 | $24.65 | 1,400 |
| 2014-07-07 | $14.76 | $24.49 | 0 |
| 2014-07-03 | $14.76 | $24.49 | 0 |
| 2014-07-02 | $14.76 | $24.49 | 0 |
| 2014-07-01 | $14.76 | $24.49 | 0 |
| 2014-06-30 | $14.76 | $24.49 | 0 |
| 2014-06-27 | $14.76 | $24.49 | 0 |
| 2014-06-26 | $14.76 | $24.49 | 0 |
| 2014-06-25 | $14.76 | $24.49 | 0 |
| 2014-06-24 | $14.76 | $24.49 | 0 |
| 2014-06-23 | $14.76 | $24.49 | 5,400 |
| 2014-06-20 | $14.75 | $24.48 | 0 |
| 2014-06-19 | $14.75 | $24.48 | 200 |
| 2014-06-18 | $14.73 | $24.44 | 2,800 |
| 2014-06-17 | $14.65 | $24.32 | 1,800 |
| 2014-06-16 | $14.60 | $24.24 | 200 |
| 2014-06-13 | $14.63 | $24.28 | 4,000 |
| 2014-06-12 | $14.63 | $24.28 | 1,000 |
| 2014-06-11 | $14.63 | $24.28 | 400 |
| 2014-06-10 | $14.60 | $24.24 | 400 |
| 2014-06-09 | $14.73 | $24.44 | 200 |
| 2014-06-06 | $14.73 | $24.44 | 5,400 |
| 2014-06-05 | $14.65 | $24.32 | 200 |
| 2014-06-04 | $14.65 | $24.32 | 2,000 |
| 2014-06-03 | $14.65 | $24.32 | 400 |
| 2014-06-02 | $14.63 | $24.28 | 2,800 |
| 2014-05-30 | $14.75 | $24.48 | 200 |
| 2014-05-29 | $14.73 | $24.44 | 800 |
| 2014-05-28 | $14.65 | $24.32 | 0 |
| 2014-05-27 | $14.73 | $24.44 | 0 |
| 2014-05-23 | $14.65 | $24.32 | 1,200 |
| 2014-05-22 | $14.73 | $24.44 | 0 |
| 2014-05-21 | $14.73 | $24.44 | 1,200 |
| 2014-05-20 | $14.73 | $24.44 | 600 |
| 2014-05-19 | $14.68 | $24.36 | 0 |
| 2014-05-16 | $14.68 | $24.36 | 200 |
| 2014-05-15 | $14.73 | $24.44 | 0 |
| 2014-05-14 | $14.73 | $24.44 | 0 |
| 2014-05-13 | $14.73 | $24.44 | 400 |
| 2014-05-12 | $14.75 | $24.26 | 1,600 |
| 2014-05-09 | $14.75 | $24.26 | 2,400 |
| 2014-05-08 | $14.75 | $24.26 | 400 |
| 2014-05-07 | $14.75 | $24.26 | 2,400 |
| 2014-05-06 | $14.75 | $24.26 | 1,800 |
| 2014-05-05 | $14.75 | $24.26 | 0 |
| 2014-05-02 | $14.75 | $24.26 | 0 |
| 2014-05-01 | $14.75 | $24.26 | 1,200 |
| 2014-04-30 | $14.78 | $24.30 | 200 |
| 2014-04-29 | $14.98 | $24.63 | 0 |
| 2014-04-28 | $14.98 | $24.63 | 400 |
| 2014-04-25 | $14.88 | $24.47 | 0 |
| 2014-04-24 | $14.88 | $24.47 | 0 |
| 2014-04-23 | $14.88 | $24.47 | 1,000 |
| 2014-04-22 | $14.88 | $24.47 | 0 |
| 2014-04-21 | $14.88 | $24.47 | 200 |
| 2014-04-17 | $14.88 | $24.47 | 800 |
| 2014-04-16 | $14.63 | $24.05 | 400 |
| 2014-04-15 | $14.63 | $24.05 | 0 |
| 2014-04-14 | $14.63 | $24.05 | 3,000 |
| 2014-04-11 | $14.68 | $24.14 | 0 |
| 2014-04-10 | $14.68 | $24.14 | 200 |
| 2014-04-09 | $14.68 | $24.14 | 600 |
| 2014-04-08 | $14.75 | $24.26 | 0 |
| 2014-04-07 | $14.75 | $24.26 | 1,200 |
| 2014-04-04 | $14.70 | $24.18 | 400 |
| 2014-04-03 | $14.68 | $24.14 | 1,200 |
| 2014-04-02 | $14.68 | $24.14 | 0 |
| 2014-04-01 | $14.68 | $24.14 | 600 |
| 2014-03-31 | $14.88 | $24.47 | 0 |
| 2014-03-28 | $14.88 | $24.47 | 200 |
| 2014-03-27 | $14.69 | $24.16 | 600 |
| 2014-03-26 | $14.75 | $24.26 | 400 |
| 2014-03-25 | $14.75 | $24.26 | 0 |
| 2014-03-24 | $14.75 | $24.26 | 2,000 |
| 2014-03-21 | $14.98 | $24.63 | 3,800 |
| 2014-03-20 | $14.95 | $24.59 | 0 |
| 2014-03-19 | $14.95 | $24.59 | 0 |
| 2014-03-18 | $14.95 | $24.59 | 800 |
| 2014-03-17 | $14.95 | $24.59 | 600 |
| 2014-03-14 | $14.95 | $24.59 | 600 |
| 2014-03-13 | $14.95 | $24.59 | 0 |
| 2014-03-12 | $14.95 | $24.59 | 0 |
| 2014-03-11 | $14.95 | $24.59 | 0 |
| 2014-03-10 | $14.95 | $24.59 | 400 |
| 2014-03-07 | $15.10 | $24.84 | 0 |
| 2014-03-06 | $15.10 | $24.84 | 400 |
| 2014-03-05 | $14.90 | $24.51 | 0 |
| 2014-03-04 | $14.90 | $24.51 | 0 |
| 2014-03-03 | $14.90 | $24.51 | 0 |
| 2014-02-28 | $14.90 | $24.51 | 6,600 |
| 2014-02-27 | $15.20 | $25.00 | 0 |
| 2014-02-26 | $15.20 | $25.00 | 3,200 |
| 2014-02-25 | $15.45 | $25.41 | 0 |
| 2014-02-24 | $15.45 | $25.41 | 0 |
| 2014-02-21 | $15.45 | $25.41 | 0 |
| 2014-02-20 | $15.45 | $25.41 | 0 |
| 2014-02-19 | $15.45 | $25.41 | 0 |
| 2014-02-18 | $15.45 | $25.41 | 200 |
| 2014-02-14 | $15.25 | $25.08 | 15,600 |
| 2014-02-13 | $15.28 | $25.12 | 0 |
| 2014-02-12 | $15.28 | $25.12 | 0 |
| 2014-02-11 | $15.28 | $24.91 | 0 |
| 2014-02-10 | $15.28 | $24.91 | 1,000 |
| 2014-02-07 | $15.25 | $24.87 | 400 |
| 2014-02-06 | $15.08 | $24.58 | 0 |
| 2014-02-05 | $15.08 | $24.58 | 600 |
| 2014-02-04 | $15.08 | $24.58 | 1,000 |
| 2014-02-03 | $15.33 | $24.99 | 600 |
| 2014-01-31 | $15.15 | $24.71 | 2,400 |
| 2014-01-30 | $15.00 | $24.46 | 0 |
| 2014-01-29 | $15.00 | $24.46 | 600 |
| 2014-01-28 | $15.00 | $24.46 | 1,200 |
| 2014-01-27 | $15.00 | $24.46 | 0 |
| 2014-01-24 | $15.00 | $24.46 | 0 |
| 2014-01-23 | $15.00 | $24.46 | 4,200 |
| 2014-01-22 | $15.25 | $24.87 | 0 |
| 2014-01-21 | $15.25 | $24.87 | 0 |
| 2014-01-17 | $15.25 | $24.87 | 0 |
| 2014-01-16 | $15.25 | $24.87 | 1,000 |
| 2014-01-15 | $14.95 | $24.38 | 1,400 |
| 2014-01-14 | $15.33 | $24.99 | 0 |
| 2014-01-13 | $15.33 | $24.99 | 1,200 |
| 2014-01-10 | $15.33 | $24.99 | 0 |
| 2014-01-09 | $15.33 | $24.99 | 1,000 |
| 2014-01-08 | $15.00 | $24.46 | 0 |
| 2014-01-07 | $15.00 | $24.46 | 0 |
| 2014-01-06 | $15.00 | $24.46 | 0 |
| 2014-01-03 | $15.00 | $24.46 | 1,200 |
| 2014-01-02 | $15.00 | $24.46 | 1,400 |