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
- 2009-02-13 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 | $17.07 | $18.65 | 200 |
| 2014-12-30 | $17.09 | $18.67 | 200 |
| 2014-12-29 | $17.55 | $19.18 | 0 |
| 2014-12-26 | $17.55 | $19.18 | 200 |
| 2014-12-24 | $17.53 | $19.15 | 700 |
| 2014-12-23 | $17.64 | $19.28 | 1,300 |
| 2014-12-22 | $17.56 | $19.19 | 200 |
| 2014-12-19 | $17.40 | $19.01 | 400 |
| 2014-12-18 | $17.12 | $18.71 | 3,400 |
| 2014-12-17 | $16.34 | $17.85 | 0 |
| 2014-12-16 | $16.34 | $17.85 | 0 |
| 2014-12-15 | $16.34 | $17.85 | 1,400 |
| 2014-12-12 | $16.80 | $18.36 | 0 |
| 2014-12-11 | $16.80 | $18.36 | 0 |
| 2014-12-10 | $16.80 | $18.36 | 800 |
| 2014-12-09 | $17.01 | $18.59 | 5,400 |
| 2014-12-08 | $17.94 | $19.60 | 0 |
| 2014-12-05 | $17.94 | $19.60 | 10,600 |
| 2014-12-04 | $17.70 | $19.07 | 1,900 |
| 2014-12-03 | $17.47 | $18.82 | 0 |
| 2014-12-02 | $17.47 | $18.82 | 0 |
| 2014-12-01 | $17.47 | $18.82 | 100 |
| 2014-11-28 | $17.47 | $18.82 | 400 |
| 2014-11-26 | $16.25 | $17.51 | 0 |
| 2014-11-25 | $16.25 | $17.51 | 0 |
| 2014-11-24 | $16.25 | $17.51 | 0 |
| 2014-11-21 | $16.25 | $17.51 | 0 |
| 2014-11-20 | $16.25 | $17.51 | 0 |
| 2014-11-19 | $16.25 | $17.51 | 0 |
| 2014-11-18 | $16.25 | $17.51 | 200 |
| 2014-11-17 | $16.05 | $17.29 | 100 |
| 2014-11-14 | $15.82 | $17.04 | 100 |
| 2014-11-13 | $15.91 | $17.14 | 81,700 |
| 2014-11-12 | $16.21 | $17.46 | 0 |
| 2014-11-11 | $16.21 | $17.46 | 200 |
| 2014-11-10 | $15.39 | $16.58 | 100 |
| 2014-11-07 | $15.29 | $16.47 | 4,500 |
| 2014-11-06 | $15.80 | $17.02 | 0 |
| 2014-11-05 | $15.80 | $17.02 | 0 |
| 2014-11-04 | $15.80 | $17.02 | 0 |
| 2014-11-03 | $15.80 | $17.02 | 0 |
| 2014-10-31 | $15.80 | $17.02 | 300 |
| 2014-10-30 | $15.58 | $16.79 | 0 |
| 2014-10-29 | $15.58 | $16.79 | 2,200 |
| 2014-10-28 | $14.53 | $15.65 | 0 |
| 2014-10-27 | $14.53 | $15.65 | 80,000 |
| 2014-10-24 | $14.74 | $15.88 | 80,000 |
| 2014-10-23 | $13.34 | $14.37 | 0 |
| 2014-10-22 | $13.34 | $14.37 | 0 |
| 2014-10-21 | $13.34 | $14.37 | 0 |
| 2014-10-20 | $13.34 | $14.37 | 0 |
| 2014-10-17 | $13.34 | $14.37 | 0 |
| 2014-10-16 | $13.34 | $14.37 | 2,800 |
| 2014-10-15 | $13.69 | $14.75 | 0 |
| 2014-10-14 | $13.69 | $14.75 | 0 |
| 2014-10-13 | $13.69 | $14.75 | 0 |
| 2014-10-10 | $13.69 | $14.75 | 1,000 |
| 2014-10-09 | $13.76 | $14.82 | 14,000 |
| 2014-10-08 | $14.06 | $15.15 | 0 |
| 2014-10-07 | $14.06 | $15.15 | 0 |
| 2014-10-06 | $14.06 | $15.15 | 300 |
| 2014-10-03 | $14.15 | $15.25 | 0 |
| 2014-10-02 | $14.15 | $15.25 | 500 |
| 2014-10-01 | $14.94 | $16.10 | 0 |
| 2014-09-30 | $14.94 | $16.10 | 200 |
| 2014-09-29 | $14.58 | $15.71 | 0 |
| 2014-09-26 | $14.58 | $15.71 | 1,200 |
| 2014-09-25 | $14.94 | $16.10 | 0 |
| 2014-09-24 | $14.94 | $16.10 | 0 |
| 2014-09-23 | $14.94 | $16.10 | 0 |
| 2014-09-22 | $14.94 | $16.10 | 0 |
| 2014-09-19 | $14.94 | $16.10 | 0 |
| 2014-09-18 | $14.94 | $16.10 | 1,900 |
| 2014-09-17 | $14.80 | $15.95 | 700 |
| 2014-09-16 | $14.63 | $15.76 | 300 |
| 2014-09-15 | $15.20 | $16.38 | 0 |
| 2014-09-12 | $15.20 | $16.38 | 800 |
| 2014-09-11 | $15.26 | $16.44 | 22,800 |
| 2014-09-10 | $14.54 | $15.67 | 0 |
| 2014-09-09 | $14.54 | $15.67 | 0 |
| 2014-09-08 | $14.54 | $15.67 | 0 |
| 2014-09-05 | $14.54 | $15.67 | 2,300 |
| 2014-09-04 | $14.56 | $15.69 | 500 |
| 2014-09-03 | $14.63 | $15.76 | 800 |
| 2014-09-02 | $15.02 | $16.18 | 0 |
| 2014-08-29 | $15.02 | $16.18 | 500 |
| 2014-08-28 | $15.26 | $16.44 | 0 |
| 2014-08-27 | $15.26 | $16.44 | 300 |
| 2014-08-26 | $14.98 | $16.14 | 0 |
| 2014-08-25 | $14.98 | $16.14 | 0 |
| 2014-08-22 | $14.98 | $16.14 | 0 |
| 2014-08-21 | $14.98 | $16.14 | 0 |
| 2014-08-20 | $14.98 | $16.14 | 0 |
| 2014-08-19 | $14.98 | $16.14 | 0 |
| 2014-08-18 | $14.98 | $16.14 | 0 |
| 2014-08-15 | $14.98 | $16.14 | 36,500 |
| 2014-08-14 | $14.79 | $15.93 | 0 |
| 2014-08-13 | $14.79 | $15.93 | 8,400 |
| 2014-08-12 | $14.90 | $16.05 | 0 |
| 2014-08-11 | $14.90 | $16.05 | 400 |
| 2014-08-08 | $14.53 | $15.65 | 0 |
| 2014-08-07 | $14.53 | $15.65 | 600 |
| 2014-08-06 | $15.21 | $16.39 | 2,200 |
| 2014-08-05 | $15.29 | $16.47 | 0 |
| 2014-08-04 | $15.29 | $16.47 | 0 |
| 2014-08-01 | $15.29 | $16.47 | 1,600 |
| 2014-07-31 | $16.10 | $17.35 | 0 |
| 2014-07-30 | $16.10 | $17.35 | 0 |
| 2014-07-29 | $16.10 | $17.35 | 2,000 |
| 2014-07-28 | $15.91 | $17.14 | 2,700 |
| 2014-07-25 | $15.53 | $16.73 | 700 |
| 2014-07-24 | $15.61 | $16.82 | 0 |
| 2014-07-23 | $15.61 | $16.82 | 0 |
| 2014-07-22 | $15.61 | $16.82 | 0 |
| 2014-07-21 | $15.61 | $16.82 | 0 |
| 2014-07-18 | $15.61 | $16.82 | 0 |
| 2014-07-17 | $15.61 | $16.82 | 0 |
| 2014-07-16 | $15.61 | $16.82 | 14,000 |
| 2014-07-15 | $15.24 | $16.42 | 0 |
| 2014-07-14 | $15.24 | $16.42 | 0 |
| 2014-07-11 | $15.24 | $16.42 | 2,300 |
| 2014-07-10 | $15.57 | $16.77 | 0 |
| 2014-07-09 | $15.57 | $16.77 | 700 |
| 2014-07-08 | $15.91 | $17.14 | 0 |
| 2014-07-07 | $15.91 | $17.14 | 0 |
| 2014-07-03 | $15.91 | $17.14 | 0 |
| 2014-07-02 | $15.91 | $17.14 | 0 |
| 2014-07-01 | $15.91 | $17.14 | 0 |
| 2014-06-30 | $15.91 | $17.14 | 200 |
| 2014-06-27 | $15.82 | $17.04 | 0 |
| 2014-06-26 | $15.82 | $17.04 | 51,600 |
| 2014-06-25 | $16.10 | $17.35 | 0 |
| 2014-06-24 | $16.10 | $17.35 | 0 |
| 2014-06-23 | $16.10 | $17.35 | 0 |
| 2014-06-20 | $16.10 | $17.35 | 900 |
| 2014-06-19 | $16.56 | $17.84 | 0 |
| 2014-06-18 | $16.56 | $17.84 | 400 |
| 2014-06-17 | $16.60 | $17.88 | 200 |
| 2014-06-16 | $16.53 | $17.81 | 500 |
| 2014-06-13 | $16.63 | $17.92 | 0 |
| 2014-06-12 | $16.63 | $17.92 | 5,100 |
| 2014-06-11 | $16.39 | $17.66 | 200 |
| 2014-06-10 | $17.07 | $18.39 | 0 |
| 2014-06-09 | $17.07 | $18.39 | 0 |
| 2014-06-06 | $17.07 | $18.39 | 11,500 |
| 2014-06-05 | $16.70 | $17.99 | 3,800 |
| 2014-06-04 | $16.71 | $18.00 | 0 |
| 2014-06-03 | $16.71 | $18.00 | 0 |
| 2014-06-02 | $16.71 | $18.00 | 0 |
| 2014-05-30 | $16.71 | $17.27 | 1,000 |
| 2014-05-29 | $16.77 | $17.33 | 200 |
| 2014-05-28 | $16.40 | $16.95 | 0 |
| 2014-05-27 | $16.49 | $17.04 | 0 |
| 2014-05-23 | $16.40 | $16.95 | 200 |
| 2014-05-22 | $16.49 | $17.04 | 0 |
| 2014-05-21 | $16.49 | $17.04 | 200 |
| 2014-05-20 | $16.77 | $17.33 | 0 |
| 2014-05-19 | $16.77 | $17.33 | 0 |
| 2014-05-16 | $16.77 | $17.33 | 0 |
| 2014-05-15 | $16.77 | $17.33 | 700 |
| 2014-05-14 | $16.65 | $17.21 | 0 |
| 2014-05-13 | $16.65 | $17.21 | 0 |
| 2014-05-12 | $16.65 | $17.21 | 17,900 |
| 2014-05-09 | $16.54 | $17.09 | 1,400 |
| 2014-05-08 | $16.92 | $17.49 | 200 |
| 2014-05-07 | $16.68 | $17.24 | 2,200 |
| 2014-05-06 | $16.68 | $17.24 | 2,400 |
| 2014-05-05 | $16.69 | $17.25 | 6,400 |
| 2014-05-02 | $16.26 | $16.80 | 1,800 |
| 2014-05-01 | $16.10 | $16.64 | 200 |
| 2014-04-30 | $15.38 | $15.89 | 0 |
| 2014-04-29 | $15.38 | $15.89 | 91,300 |
| 2014-04-28 | $14.90 | $15.40 | 800 |
| 2014-04-25 | $15.07 | $15.57 | 0 |
| 2014-04-24 | $15.07 | $15.57 | 700 |
| 2014-04-23 | $15.26 | $15.77 | 0 |
| 2014-04-22 | $15.26 | $15.77 | 4,500 |
| 2014-04-21 | $15.30 | $15.81 | 100 |
| 2014-04-17 | $15.09 | $15.59 | 800 |
| 2014-04-16 | $14.85 | $15.35 | 500 |
| 2014-04-15 | $14.86 | $15.36 | 300 |
| 2014-04-14 | $14.89 | $15.39 | 500 |
| 2014-04-11 | $14.98 | $15.48 | 300 |
| 2014-04-10 | $15.08 | $15.58 | 3,100 |
| 2014-04-09 | $14.96 | $15.46 | 4,400 |
| 2014-04-08 | $14.76 | $15.25 | 400 |
| 2014-04-07 | $14.47 | $14.95 | 200 |
| 2014-04-04 | $14.74 | $15.23 | 900 |
| 2014-04-03 | $14.72 | $15.21 | 0 |
| 2014-04-02 | $14.72 | $15.21 | 200 |
| 2014-04-01 | $14.77 | $15.26 | 200 |
| 2014-03-31 | $14.86 | $15.36 | 700 |
| 2014-03-28 | $14.62 | $15.11 | 300 |
| 2014-03-27 | $14.31 | $14.79 | 100 |
| 2014-03-26 | $13.98 | $14.45 | 0 |
| 2014-03-25 | $13.98 | $14.45 | 600 |
| 2014-03-24 | $14.04 | $14.51 | 0 |
| 2014-03-21 | $14.04 | $14.51 | 0 |
| 2014-03-20 | $14.04 | $14.51 | 0 |
| 2014-03-19 | $14.04 | $14.51 | 300 |
| 2014-03-18 | $14.10 | $14.57 | 36,500 |
| 2014-03-17 | $14.06 | $14.53 | 100 |
| 2014-03-14 | $13.76 | $14.22 | 300 |
| 2014-03-13 | $14.58 | $15.07 | 0 |
| 2014-03-12 | $14.58 | $15.07 | 37,100 |
| 2014-03-11 | $14.00 | $14.47 | 0 |
| 2014-03-10 | $14.00 | $14.47 | 0 |
| 2014-03-07 | $14.00 | $14.47 | 0 |
| 2014-03-06 | $14.00 | $14.47 | 1,400 |
| 2014-03-05 | $12.41 | $12.82 | 0 |
| 2014-03-04 | $12.41 | $12.82 | 100 |
| 2014-03-03 | $12.24 | $12.65 | 7,800 |
| 2014-02-28 | $12.51 | $12.93 | 16,300 |
| 2014-02-27 | $12.59 | $13.01 | 2,600 |
| 2014-02-26 | $12.63 | $13.05 | 32,100 |
| 2014-02-25 | $12.94 | $13.37 | 0 |
| 2014-02-24 | $12.94 | $13.37 | 0 |
| 2014-02-21 | $12.94 | $13.37 | 0 |
| 2014-02-20 | $12.94 | $13.37 | 0 |
| 2014-02-19 | $12.94 | $13.37 | 2,500 |
| 2014-02-18 | $12.72 | $13.15 | 700 |
| 2014-02-14 | $12.54 | $12.96 | 1,100 |
| 2014-02-13 | $12.46 | $12.88 | 300 |
| 2014-02-12 | $12.48 | $12.90 | 0 |
| 2014-02-11 | $12.48 | $12.90 | 3,700 |
| 2014-02-10 | $12.41 | $12.82 | 2,647,900 |
| 2014-02-07 | $12.22 | $12.63 | 0 |
| 2014-02-06 | $12.22 | $12.63 | 2,000 |
| 2014-02-05 | $11.99 | $12.39 | 1,900 |
| 2014-02-04 | $12.55 | $12.97 | 0 |
| 2014-02-03 | $12.55 | $12.97 | 0 |
| 2014-01-31 | $12.55 | $12.97 | 0 |
| 2014-01-30 | $12.55 | $12.97 | 184,000 |
| 2014-01-29 | $12.18 | $12.59 | 2,000 |
| 2014-01-28 | $12.23 | $12.64 | 300 |
| 2014-01-27 | $12.40 | $12.81 | 300 |
| 2014-01-24 | $12.66 | $13.08 | 2,200 |
| 2014-01-23 | $12.80 | $13.23 | 17,000 |
| 2014-01-22 | $12.70 | $13.12 | 1,800 |
| 2014-01-21 | $12.91 | $13.34 | 1,600 |
| 2014-01-17 | $13.05 | $13.49 | 716,400 |
| 2014-01-16 | $13.17 | $13.61 | 500 |
| 2014-01-15 | $13.06 | $13.50 | 3,300 |
| 2014-01-14 | $13.14 | $13.58 | 1,200 |
| 2014-01-13 | $12.95 | $13.38 | 1,000 |
| 2014-01-10 | $12.34 | $12.75 | 0 |
| 2014-01-09 | $12.34 | $12.75 | 2,600 |
| 2014-01-08 | $12.48 | $12.90 | 6,800 |
| 2014-01-07 | $11.94 | $12.34 | 0 |
| 2014-01-06 | $11.94 | $12.34 | 0 |
| 2014-01-03 | $11.94 | $12.34 | 2,800 |
| 2014-01-02 | $12.33 | $12.74 | 0 |