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
- 1982-04-01 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 | $14.91 | $16.93 | 74,000 |
| 2014-12-30 | $14.92 | $16.94 | 90,500 |
| 2014-12-29 | $15.29 | $17.35 | 90,000 |
| 2014-12-26 | $15.47 | $17.56 | 104,000 |
| 2014-12-24 | $15.27 | $17.33 | 80,000 |
| 2014-12-23 | $15.20 | $17.26 | 245,500 |
| 2014-12-22 | $15.17 | $17.22 | 217,500 |
| 2014-12-19 | $15.21 | $17.27 | 131,000 |
| 2014-12-18 | $14.92 | $16.93 | 211,000 |
| 2014-12-17 | $14.86 | $16.87 | 132,500 |
| 2014-12-16 | $14.68 | $16.66 | 134,500 |
| 2014-12-15 | $14.58 | $16.55 | 156,500 |
| 2014-12-12 | $14.92 | $16.94 | 77,500 |
| 2014-12-11 | $15.12 | $17.17 | 119,000 |
| 2014-12-10 | $14.79 | $16.78 | 77,500 |
| 2014-12-09 | $15.09 | $17.13 | 108,500 |
| 2014-12-08 | $15.27 | $17.33 | 64,000 |
| 2014-12-05 | $15.45 | $17.54 | 562,500 |
| 2014-12-04 | $15.52 | $17.62 | 158,500 |
| 2014-12-03 | $15.42 | $17.50 | 141,000 |
| 2014-12-02 | $15.53 | $17.63 | 97,000 |
| 2014-12-01 | $15.53 | $17.63 | 82,000 |
| 2014-11-28 | $15.46 | $17.55 | 24,500 |
| 2014-11-26 | $15.41 | $17.49 | 89,500 |
| 2014-11-25 | $15.49 | $17.59 | 56,500 |
| 2014-11-24 | $15.11 | $17.15 | 133,000 |
| 2014-11-21 | $15.17 | $17.22 | 138,500 |
| 2014-11-20 | $15.06 | $17.10 | 139,000 |
| 2014-11-19 | $15.22 | $17.28 | 163,000 |
| 2014-11-18 | $15.22 | $17.28 | 99,000 |
| 2014-11-17 | $14.96 | $16.98 | 159,500 |
| 2014-11-14 | $15.25 | $17.31 | 88,000 |
| 2014-11-13 | $15.15 | $17.20 | 91,500 |
| 2014-11-12 | $15.08 | $17.12 | 76,000 |
| 2014-11-11 | $15.33 | $17.40 | 49,000 |
| 2014-11-10 | $15.29 | $17.35 | 60,000 |
| 2014-11-07 | $15.29 | $17.35 | 126,500 |
| 2014-11-06 | $15.35 | $17.43 | 79,000 |
| 2014-11-05 | $15.52 | $17.61 | 84,000 |
| 2014-11-04 | $15.56 | $17.66 | 151,000 |
| 2014-11-03 | $16.05 | $18.22 | 117,500 |
| 2014-10-31 | $15.92 | $18.07 | 85,000 |
| 2014-10-30 | $15.22 | $17.28 | 123,000 |
| 2014-10-29 | $15.05 | $17.08 | 467,500 |
| 2014-10-28 | $14.90 | $16.91 | 57,000 |
| 2014-10-27 | $14.88 | $16.89 | 75,500 |
| 2014-10-24 | $15.01 | $17.04 | 148,500 |
| 2014-10-23 | $14.88 | $16.90 | 204,500 |
| 2014-10-22 | $14.40 | $16.35 | 93,000 |
| 2014-10-21 | $14.37 | $16.31 | 92,000 |
| 2014-10-20 | $14.47 | $16.43 | 128,500 |
| 2014-10-17 | $14.19 | $16.11 | 131,500 |
| 2014-10-16 | $14.09 | $15.99 | 136,500 |
| 2014-10-15 | $14.02 | $15.91 | 157,500 |
| 2014-10-14 | $14.09 | $16.00 | 134,500 |
| 2014-10-13 | $14.07 | $15.97 | 108,000 |
| 2014-10-10 | $14.26 | $16.19 | 98,500 |
| 2014-10-09 | $14.41 | $16.36 | 252,500 |
| 2014-10-08 | $14.78 | $16.78 | 251,500 |
| 2014-10-07 | $15.06 | $17.09 | 128,000 |
| 2014-10-06 | $15.28 | $17.35 | 46,000 |
| 2014-10-03 | $15.08 | $17.11 | 61,500 |
| 2014-10-02 | $14.89 | $16.90 | 147,000 |
| 2014-10-01 | $15.24 | $17.30 | 66,000 |
| 2014-09-30 | $15.30 | $17.37 | 103,500 |
| 2014-09-29 | $15.55 | $17.65 | 136,500 |
| 2014-09-26 | $15.71 | $17.83 | 66,500 |
| 2014-09-25 | $15.47 | $17.56 | 59,500 |
| 2014-09-24 | $15.49 | $17.58 | 217,000 |
| 2014-09-23 | $15.28 | $17.35 | 178,500 |
| 2014-09-22 | $15.27 | $17.34 | 59,000 |
| 2014-09-19 | $15.23 | $17.28 | 64,500 |
| 2014-09-18 | $15.38 | $17.45 | 292,500 |
| 2014-09-17 | $15.11 | $17.15 | 102,500 |
| 2014-09-16 | $15.35 | $17.43 | 91,500 |
| 2014-09-15 | $15.22 | $17.28 | 39,000 |
| 2014-09-12 | $15.22 | $17.28 | 80,000 |
| 2014-09-11 | $15.24 | $17.30 | 69,000 |
| 2014-09-10 | $15.36 | $17.44 | 83,000 |
| 2014-09-09 | $15.08 | $17.11 | 77,000 |
| 2014-09-08 | $15.34 | $17.42 | 217,500 |
| 2014-09-05 | $15.26 | $17.32 | 378,000 |
| 2014-09-04 | $15.26 | $17.32 | 142,500 |
| 2014-09-03 | $15.42 | $17.50 | 76,500 |
| 2014-09-02 | $15.41 | $17.49 | 122,000 |
| 2014-08-29 | $15.19 | $17.24 | 88,500 |
| 2014-08-28 | $15.03 | $17.06 | 115,500 |
| 2014-08-27 | $15.12 | $17.17 | 69,000 |
| 2014-08-26 | $15.11 | $17.15 | 52,000 |
| 2014-08-25 | $15.11 | $17.15 | 78,000 |
| 2014-08-22 | $14.95 | $16.97 | 58,000 |
| 2014-08-21 | $15.07 | $17.10 | 53,000 |
| 2014-08-20 | $15.08 | $17.12 | 148,500 |
| 2014-08-19 | $15.30 | $17.37 | 92,500 |
| 2014-08-18 | $15.23 | $17.29 | 117,500 |
| 2014-08-15 | $15.10 | $17.14 | 83,000 |
| 2014-08-14 | $15.20 | $17.25 | 42,500 |
| 2014-08-13 | $15.26 | $17.32 | 78,500 |
| 2014-08-12 | $14.94 | $16.96 | 50,500 |
| 2014-08-11 | $14.93 | $16.95 | 114,000 |
| 2014-08-08 | $14.74 | $16.74 | 198,500 |
| 2014-08-07 | $14.67 | $16.65 | 175,500 |
| 2014-08-06 | $14.86 | $16.87 | 263,500 |
| 2014-08-05 | $14.98 | $17.00 | 78,000 |
| 2014-08-04 | $15.38 | $17.46 | 69,000 |
| 2014-08-01 | $15.17 | $17.22 | 294,500 |
| 2014-07-31 | $15.82 | $17.96 | 310,500 |
| 2014-07-30 | $16.08 | $18.25 | 163,500 |
| 2014-07-29 | $16.05 | $18.22 | 166,500 |
| 2014-07-28 | $15.92 | $18.07 | 73,000 |
| 2014-07-25 | $15.55 | $17.65 | 82,000 |
| 2014-07-24 | $15.41 | $17.50 | 69,500 |
| 2014-07-23 | $15.30 | $17.37 | 52,500 |
| 2014-07-22 | $15.21 | $17.27 | 123,000 |
| 2014-07-21 | $14.94 | $16.96 | 246,500 |
| 2014-07-18 | $15.03 | $17.06 | 158,000 |
| 2014-07-17 | $14.91 | $16.93 | 105,000 |
| 2014-07-16 | $15.19 | $17.25 | 72,000 |
| 2014-07-15 | $15.15 | $17.20 | 90,500 |
| 2014-07-14 | $15.00 | $17.02 | 48,000 |
| 2014-07-11 | $14.92 | $16.93 | 130,000 |
| 2014-07-10 | $14.95 | $16.97 | 183,500 |
| 2014-07-09 | $15.25 | $17.31 | 177,000 |
| 2014-07-08 | $15.08 | $17.12 | 346,500 |
| 2014-07-07 | $15.08 | $17.11 | 234,500 |
| 2014-07-03 | $14.86 | $16.87 | 93,000 |
| 2014-07-02 | $14.76 | $16.75 | 45,500 |
| 2014-07-01 | $14.90 | $16.91 | 147,000 |
| 2014-06-30 | $14.68 | $16.66 | 103,500 |
| 2014-06-27 | $14.63 | $16.61 | 130,500 |
| 2014-06-26 | $14.53 | $16.49 | 361,500 |
| 2014-06-25 | $14.46 | $16.41 | 99,500 |
| 2014-06-24 | $14.34 | $16.28 | 140,000 |
| 2014-06-23 | $14.34 | $16.28 | 193,500 |
| 2014-06-20 | $14.53 | $16.50 | 65,000 |
| 2014-06-19 | $14.51 | $16.47 | 253,000 |
| 2014-06-18 | $13.97 | $15.86 | 78,500 |
| 2014-06-17 | $13.99 | $15.88 | 146,000 |
| 2014-06-16 | $14.12 | $16.03 | 120,000 |
| 2014-06-13 | $14.02 | $15.92 | 145,000 |
| 2014-06-12 | $13.79 | $15.65 | 103,000 |
| 2014-06-11 | $13.92 | $15.80 | 126,000 |
| 2014-06-10 | $13.77 | $15.64 | 153,000 |
| 2014-06-09 | $13.88 | $15.76 | 96,000 |
| 2014-06-06 | $14.18 | $16.10 | 117,500 |
| 2014-06-05 | $14.31 | $16.24 | 80,500 |
| 2014-06-04 | $14.32 | $16.26 | 130,000 |
| 2014-06-03 | $14.30 | $16.23 | 115,500 |
| 2014-06-02 | $13.95 | $15.84 | 169,500 |
| 2014-05-30 | $13.54 | $15.37 | 150,500 |
| 2014-05-29 | $13.38 | $15.18 | 252,500 |
| 2014-05-28 | $13.42 | $15.24 | 136,500 |
| 2014-05-27 | $13.55 | $15.39 | 157,000 |
| 2014-05-23 | $13.59 | $15.43 | 175,000 |
| 2014-05-22 | $13.58 | $15.42 | 211,000 |
| 2014-05-21 | $13.36 | $15.17 | 129,500 |
| 2014-05-20 | $13.11 | $14.88 | 129,500 |
| 2014-05-19 | $13.25 | $15.04 | 143,000 |
| 2014-05-16 | $13.73 | $15.59 | 301,000 |
| 2014-05-15 | $13.65 | $15.50 | 150,500 |
| 2014-05-14 | $13.85 | $15.73 | 799,000 |
| 2014-05-13 | $13.91 | $15.79 | 106,000 |
| 2014-05-12 | $14.07 | $15.98 | 142,500 |
| 2014-05-09 | $14.46 | $16.42 | 132,500 |
| 2014-05-08 | $14.26 | $16.19 | 81,500 |
| 2014-05-07 | $14.29 | $16.22 | 99,000 |
| 2014-05-06 | $14.54 | $16.51 | 107,500 |
| 2014-05-05 | $14.62 | $16.59 | 75,500 |
| 2014-05-02 | $14.60 | $16.57 | 114,000 |
| 2014-05-01 | $14.58 | $16.55 | 161,000 |
| 2014-04-30 | $14.24 | $16.16 | 310,000 |
| 2014-04-29 | $14.45 | $16.40 | 66,500 |
| 2014-04-28 | $14.47 | $16.42 | 74,500 |
| 2014-04-25 | $14.46 | $16.41 | 133,500 |
| 2014-04-24 | $14.33 | $16.26 | 143,000 |
| 2014-04-23 | $14.53 | $16.49 | 133,500 |
| 2014-04-22 | $14.65 | $16.63 | 69,500 |
| 2014-04-21 | $14.80 | $16.80 | 63,500 |
| 2014-04-17 | $14.82 | $16.82 | 102,500 |
| 2014-04-16 | $14.74 | $16.73 | 189,500 |
| 2014-04-15 | $14.33 | $16.27 | 150,500 |
| 2014-04-14 | $14.34 | $16.27 | 98,000 |
| 2014-04-11 | $13.99 | $15.88 | 102,000 |
| 2014-04-10 | $14.16 | $16.07 | 97,000 |
| 2014-04-09 | $14.45 | $16.40 | 75,000 |
| 2014-04-08 | $14.35 | $16.29 | 66,500 |
| 2014-04-07 | $14.56 | $16.53 | 81,000 |
| 2014-04-04 | $15.02 | $17.05 | 107,500 |
| 2014-04-03 | $15.05 | $17.08 | 37,500 |
| 2014-04-02 | $15.12 | $17.16 | 55,000 |
| 2014-04-01 | $15.12 | $17.16 | 470,500 |
| 2014-03-31 | $14.86 | $16.87 | 306,500 |
| 2014-03-28 | $14.81 | $16.81 | 97,000 |
| 2014-03-27 | $14.57 | $16.53 | 99,000 |
| 2014-03-26 | $14.69 | $16.68 | 386,500 |
| 2014-03-25 | $14.31 | $16.25 | 104,000 |
| 2014-03-24 | $14.12 | $16.03 | 81,000 |
| 2014-03-21 | $14.43 | $16.38 | 110,000 |
| 2014-03-20 | $14.40 | $16.35 | 111,500 |
| 2014-03-19 | $14.56 | $16.53 | 117,000 |
| 2014-03-18 | $14.98 | $17.01 | 139,000 |
| 2014-03-17 | $15.09 | $17.13 | 81,500 |
| 2014-03-14 | $15.15 | $17.19 | 72,000 |
| 2014-03-13 | $15.27 | $17.33 | 67,500 |
| 2014-03-12 | $15.74 | $17.86 | 72,500 |
| 2014-03-11 | $15.71 | $17.83 | 89,000 |
| 2014-03-10 | $16.03 | $18.20 | 118,000 |
| 2014-03-07 | $16.03 | $18.20 | 100,500 |
| 2014-03-06 | $16.18 | $18.37 | 109,500 |
| 2014-03-05 | $15.87 | $18.01 | 262,500 |
| 2014-03-04 | $15.90 | $18.05 | 595,500 |
| 2014-03-03 | $15.41 | $17.49 | 140,000 |
| 2014-02-28 | $15.86 | $18.00 | 86,000 |
| 2014-02-27 | $15.95 | $18.11 | 414,500 |
| 2014-02-26 | $15.69 | $17.82 | 138,500 |
| 2014-02-25 | $15.81 | $17.94 | 81,000 |
| 2014-02-24 | $16.15 | $18.33 | 90,500 |
| 2014-02-21 | $15.85 | $17.99 | 138,000 |
| 2014-02-20 | $15.59 | $17.70 | 409,000 |
| 2014-02-19 | $15.77 | $17.90 | 132,500 |
| 2014-02-18 | $15.90 | $18.04 | 74,000 |
| 2014-02-14 | $15.42 | $17.50 | 184,500 |
| 2014-02-13 | $15.52 | $17.62 | 102,500 |
| 2014-02-12 | $15.87 | $18.02 | 110,500 |
| 2014-02-11 | $15.82 | $17.96 | 127,500 |
| 2014-02-10 | $15.61 | $17.72 | 80,500 |
| 2014-02-07 | $15.51 | $17.61 | 139,500 |
| 2014-02-06 | $15.20 | $17.25 | 139,500 |
| 2014-02-05 | $15.22 | $17.28 | 794,000 |
| 2014-02-04 | $15.20 | $17.25 | 285,000 |
| 2014-02-03 | $15.18 | $17.23 | 344,000 |
| 2014-01-31 | $15.33 | $17.40 | 762,000 |
| 2014-01-30 | $15.49 | $17.59 | 344,000 |
| 2014-01-29 | $15.42 | $17.50 | 105,500 |
| 2014-01-28 | $15.13 | $17.17 | 467,000 |
| 2014-01-27 | $15.35 | $17.42 | 178,500 |
| 2014-01-24 | $15.54 | $17.64 | 144,500 |
| 2014-01-23 | $16.09 | $18.26 | 114,000 |
| 2014-01-22 | $16.54 | $18.78 | 170,000 |
| 2014-01-21 | $16.66 | $18.91 | 115,500 |
| 2014-01-17 | $16.57 | $18.81 | 142,000 |
| 2014-01-16 | $16.37 | $18.59 | 145,000 |
| 2014-01-15 | $16.66 | $18.91 | 121,500 |
| 2014-01-14 | $16.18 | $18.36 | 230,000 |
| 2014-01-13 | $16.05 | $18.22 | 368,000 |
| 2014-01-10 | $16.24 | $18.43 | 127,000 |
| 2014-01-09 | $16.10 | $18.27 | 271,000 |
| 2014-01-08 | $16.18 | $18.37 | 386,000 |
| 2014-01-07 | $15.90 | $18.05 | 82,500 |
| 2014-01-06 | $15.61 | $17.72 | 148,500 |
| 2014-01-03 | $15.13 | $17.18 | 74,000 |
| 2014-01-02 | $15.04 | $17.08 | 64,500 |