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
- 2010-02-22 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 | $12.88 | $12.88 | 13,100 |
| 2014-12-30 | $13.36 | $13.36 | 0 |
| 2014-12-29 | $13.36 | $13.36 | 1,300 |
| 2014-12-26 | $13.30 | $13.30 | 0 |
| 2014-12-24 | $13.30 | $13.30 | 800 |
| 2014-12-23 | $13.37 | $13.37 | 232,300 |
| 2014-12-22 | $13.08 | $13.08 | 2,000 |
| 2014-12-19 | $13.50 | $13.50 | 0 |
| 2014-12-18 | $13.50 | $13.50 | 1,000 |
| 2014-12-17 | $13.10 | $13.10 | 90,900 |
| 2014-12-16 | $13.56 | $13.56 | 0 |
| 2014-12-15 | $13.56 | $13.56 | 0 |
| 2014-12-12 | $13.56 | $13.56 | 11,100 |
| 2014-12-11 | $14.09 | $14.09 | 400 |
| 2014-12-10 | $13.90 | $13.90 | 162,000 |
| 2014-12-09 | $14.18 | $14.18 | 0 |
| 2014-12-08 | $14.18 | $14.18 | 0 |
| 2014-12-05 | $14.18 | $14.18 | 0 |
| 2014-12-04 | $14.18 | $14.18 | 62,000 |
| 2014-12-03 | $14.32 | $14.32 | 0 |
| 2014-12-02 | $14.32 | $14.32 | 1,200 |
| 2014-12-01 | $14.48 | $14.48 | 168,000 |
| 2014-11-28 | $14.48 | $14.48 | 0 |
| 2014-11-26 | $14.48 | $14.48 | 2,300 |
| 2014-11-25 | $14.37 | $14.37 | 1,600 |
| 2014-11-24 | $14.37 | $14.37 | 600 |
| 2014-11-21 | $14.31 | $14.31 | 0 |
| 2014-11-20 | $14.31 | $14.31 | 0 |
| 2014-11-19 | $14.31 | $14.31 | 900 |
| 2014-11-18 | $14.00 | $14.00 | 0 |
| 2014-11-17 | $14.00 | $14.00 | 0 |
| 2014-11-14 | $13.88 | $13.88 | 60,600 |
| 2014-11-13 | $13.92 | $13.92 | 645,900 |
| 2014-11-12 | $13.73 | $13.73 | 295,900 |
| 2014-11-11 | $14.04 | $14.04 | 1,200 |
| 2014-11-10 | $14.05 | $14.05 | 1,900 |
| 2014-11-07 | $14.15 | $14.15 | 3,200 |
| 2014-11-06 | $14.31 | $14.31 | 133,500 |
| 2014-11-05 | $14.14 | $14.14 | 0 |
| 2014-11-04 | $14.14 | $14.14 | 211,200 |
| 2014-11-03 | $14.20 | $14.20 | 1,000 |
| 2014-10-31 | $13.98 | $13.98 | 0 |
| 2014-10-30 | $13.98 | $13.98 | 80,800 |
| 2014-10-29 | $14.14 | $14.14 | 900 |
| 2014-10-28 | $14.23 | $14.23 | 0 |
| 2014-10-27 | $14.23 | $14.23 | 0 |
| 2014-10-24 | $14.23 | $14.23 | 130,600 |
| 2014-10-23 | $14.08 | $14.08 | 4,200 |
| 2014-10-22 | $14.00 | $14.00 | 0 |
| 2014-10-21 | $14.00 | $14.00 | 170,500 |
| 2014-10-20 | $13.82 | $13.82 | 0 |
| 2014-10-17 | $13.82 | $13.82 | 75,100 |
| 2014-10-16 | $13.09 | $13.09 | 0 |
| 2014-10-15 | $13.09 | $13.09 | 1,700 |
| 2014-10-14 | $13.71 | $13.71 | 5,600 |
| 2014-10-13 | $13.84 | $13.84 | 183,000 |
| 2014-10-10 | $13.99 | $13.99 | 200,600 |
| 2014-10-09 | $14.04 | $14.04 | 100 |
| 2014-10-08 | $14.02 | $14.02 | 1,000 |
| 2014-10-07 | $14.13 | $14.13 | 120,200 |
| 2014-10-06 | $14.34 | $14.34 | 1,200 |
| 2014-10-03 | $14.52 | $14.52 | 0 |
| 2014-10-02 | $14.52 | $14.52 | 0 |
| 2014-10-01 | $14.52 | $14.52 | 200 |
| 2014-09-30 | $14.38 | $14.38 | 0 |
| 2014-09-29 | $14.38 | $14.38 | 0 |
| 2014-09-26 | $14.38 | $14.38 | 499,100 |
| 2014-09-25 | $14.46 | $14.46 | 4,100 |
| 2014-09-24 | $14.50 | $14.50 | 6,100 |
| 2014-09-23 | $14.65 | $14.65 | 200,000 |
| 2014-09-22 | $14.73 | $14.73 | 320,400 |
| 2014-09-19 | $14.97 | $14.97 | 600 |
| 2014-09-18 | $14.65 | $14.65 | 600 |
| 2014-09-17 | $14.27 | $14.27 | 116,600 |
| 2014-09-16 | $14.05 | $14.05 | 0 |
| 2014-09-15 | $14.05 | $14.05 | 8,900 |
| 2014-09-12 | $14.13 | $14.13 | 0 |
| 2014-09-11 | $14.13 | $14.13 | 600 |
| 2014-09-10 | $14.31 | $14.31 | 100 |
| 2014-09-09 | $14.19 | $14.19 | 300 |
| 2014-09-08 | $14.38 | $14.38 | 0 |
| 2014-09-05 | $14.38 | $14.38 | 3,700 |
| 2014-09-04 | $14.28 | $14.28 | 100 |
| 2014-09-03 | $14.00 | $14.00 | 95,100 |
| 2014-09-02 | $13.88 | $13.88 | 500 |
| 2014-08-29 | $13.82 | $13.82 | 400 |
| 2014-08-28 | $13.80 | $13.80 | 3,200 |
| 2014-08-27 | $13.79 | $13.79 | 80,600 |
| 2014-08-26 | $13.70 | $13.70 | 200 |
| 2014-08-25 | $13.73 | $13.73 | 0 |
| 2014-08-22 | $13.73 | $13.73 | 105,300 |
| 2014-08-21 | $13.70 | $13.70 | 0 |
| 2014-08-20 | $13.70 | $13.70 | 0 |
| 2014-08-19 | $13.70 | $13.70 | 0 |
| 2014-08-18 | $13.70 | $13.70 | 0 |
| 2014-08-15 | $13.70 | $13.70 | 300 |
| 2014-08-14 | $13.12 | $13.12 | 0 |
| 2014-08-13 | $13.12 | $13.12 | 0 |
| 2014-08-12 | $13.12 | $13.12 | 0 |
| 2014-08-11 | $13.12 | $13.12 | 0 |
| 2014-08-08 | $13.12 | $13.12 | 201,600 |
| 2014-08-07 | $13.12 | $13.12 | 161,100 |
| 2014-08-06 | $13.27 | $13.27 | 4,400 |
| 2014-08-05 | $13.13 | $13.13 | 2,300 |
| 2014-08-04 | $13.08 | $13.08 | 25,200 |
| 2014-08-01 | $13.18 | $13.18 | 0 |
| 2014-07-31 | $13.18 | $13.18 | 1,700 |
| 2014-07-30 | $13.60 | $13.60 | 0 |
| 2014-07-29 | $13.60 | $13.60 | 1,900 |
| 2014-07-28 | $13.35 | $13.35 | 700 |
| 2014-07-25 | $13.30 | $13.30 | 2,100 |
| 2014-07-24 | $13.72 | $13.72 | 0 |
| 2014-07-23 | $13.72 | $13.72 | 1,000 |
| 2014-07-22 | $13.65 | $13.65 | 1,300 |
| 2014-07-21 | $13.93 | $13.93 | 0 |
| 2014-07-18 | $13.93 | $13.93 | 0 |
| 2014-07-17 | $13.93 | $13.93 | 0 |
| 2014-07-16 | $13.93 | $13.93 | 6,000 |
| 2014-07-15 | $13.90 | $13.90 | 0 |
| 2014-07-14 | $13.90 | $13.90 | 2,200 |
| 2014-07-11 | $13.55 | $13.55 | 1,100 |
| 2014-07-10 | $13.79 | $13.79 | 2,800 |
| 2014-07-09 | $14.61 | $14.61 | 0 |
| 2014-07-08 | $14.61 | $14.61 | 0 |
| 2014-07-07 | $14.61 | $14.61 | 0 |
| 2014-07-03 | $14.61 | $14.61 | 800 |
| 2014-07-02 | $14.38 | $14.38 | 100 |
| 2014-07-01 | $14.47 | $14.47 | 1,700 |
| 2014-06-30 | $14.15 | $14.15 | 1,800 |
| 2014-06-27 | $13.90 | $13.90 | 0 |
| 2014-06-26 | $13.90 | $13.90 | 1,700 |
| 2014-06-25 | $13.94 | $13.94 | 0 |
| 2014-06-24 | $13.94 | $13.94 | 200,000 |
| 2014-06-23 | $14.15 | $14.15 | 0 |
| 2014-06-20 | $14.15 | $14.15 | 0 |
| 2014-06-19 | $14.15 | $14.15 | 0 |
| 2014-06-18 | $14.15 | $14.15 | 2,900 |
| 2014-06-17 | $14.19 | $14.19 | 100,000 |
| 2014-06-16 | $14.37 | $14.37 | 0 |
| 2014-06-13 | $14.37 | $14.37 | 0 |
| 2014-06-12 | $14.37 | $14.37 | 0 |
| 2014-06-11 | $14.37 | $14.37 | 2,000,100 |
| 2014-06-10 | $14.44 | $14.44 | 1,900 |
| 2014-06-09 | $14.53 | $14.53 | 0 |
| 2014-06-06 | $14.53 | $14.53 | 0 |
| 2014-06-05 | $14.53 | $14.53 | 100 |
| 2014-06-04 | $13.94 | $13.94 | 0 |
| 2014-06-03 | $13.94 | $13.94 | 1,000 |
| 2014-06-02 | $14.12 | $14.12 | 1,800 |
| 2014-05-30 | $13.98 | $13.98 | 1,600 |
| 2014-05-29 | $13.86 | $13.86 | 0 |
| 2014-05-28 | $13.86 | $13.86 | 600 |
| 2014-05-27 | $13.73 | $13.73 | 0 |
| 2014-05-23 | $13.85 | $13.85 | 800 |
| 2014-05-22 | $13.73 | $13.73 | 600 |
| 2014-05-21 | $13.75 | $13.75 | 200 |
| 2014-05-20 | $13.49 | $13.49 | 0 |
| 2014-05-19 | $13.49 | $13.49 | 0 |
| 2014-05-16 | $13.49 | $13.49 | 0 |
| 2014-05-15 | $13.49 | $13.49 | 400 |
| 2014-05-14 | $13.98 | $13.98 | 0 |
| 2014-05-13 | $13.98 | $13.98 | 1,000,600 |
| 2014-05-12 | $14.16 | $14.16 | 500 |
| 2014-05-09 | $14.40 | $14.40 | 0 |
| 2014-05-08 | $14.40 | $14.40 | 900 |
| 2014-05-07 | $14.31 | $14.31 | 0 |
| 2014-05-06 | $14.31 | $14.31 | 0 |
| 2014-05-05 | $14.31 | $14.31 | 0 |
| 2014-05-02 | $14.31 | $14.31 | 0 |
| 2014-05-01 | $14.31 | $14.31 | 400 |
| 2014-04-30 | $14.21 | $14.21 | 3,900 |
| 2014-04-29 | $13.98 | $13.98 | 100 |
| 2014-04-28 | $13.75 | $13.75 | 0 |
| 2014-04-25 | $13.75 | $13.75 | 200 |
| 2014-04-24 | $14.04 | $14.04 | 300 |
| 2014-04-23 | $14.07 | $14.07 | 1,000,200 |
| 2014-04-22 | $14.13 | $14.13 | 400 |
| 2014-04-21 | $14.07 | $14.07 | 100 |
| 2014-04-17 | $13.94 | $13.94 | 600 |
| 2014-04-16 | $13.67 | $13.67 | 2,800 |
| 2014-04-15 | $13.98 | $13.98 | 0 |
| 2014-04-14 | $13.98 | $13.98 | 0 |
| 2014-04-11 | $13.98 | $13.98 | 0 |
| 2014-04-10 | $13.98 | $13.98 | 3,100 |
| 2014-04-09 | $14.08 | $14.08 | 102,300 |
| 2014-04-08 | $13.99 | $13.99 | 7,100 |
| 2014-04-07 | $14.93 | $14.93 | 0 |
| 2014-04-04 | $14.93 | $14.93 | 8,100 |
| 2014-04-03 | $14.70 | $14.70 | 2,500 |
| 2014-04-02 | $14.63 | $14.63 | 0 |
| 2014-04-01 | $14.63 | $14.63 | 102,500 |
| 2014-03-31 | $14.28 | $14.28 | 900 |
| 2014-03-28 | $13.90 | $13.90 | 1,600 |
| 2014-03-27 | $13.68 | $13.68 | 0 |
| 2014-03-26 | $13.68 | $13.68 | 0 |
| 2014-03-25 | $13.68 | $13.68 | 400 |
| 2014-03-24 | $13.60 | $13.60 | 200 |
| 2014-03-21 | $14.39 | $14.39 | 0 |
| 2014-03-20 | $14.39 | $14.39 | 100 |
| 2014-03-19 | $14.09 | $14.09 | 0 |
| 2014-03-18 | $14.09 | $14.09 | 100 |
| 2014-03-17 | $14.25 | $14.25 | 0 |
| 2014-03-14 | $14.25 | $14.25 | 0 |
| 2014-03-13 | $14.25 | $14.25 | 200 |
| 2014-03-12 | $14.32 | $14.32 | 218,700 |
| 2014-03-11 | $14.15 | $14.15 | 0 |
| 2014-03-10 | $14.15 | $14.15 | 400 |
| 2014-03-07 | $14.18 | $14.18 | 400 |
| 2014-03-06 | $14.27 | $14.27 | 2,600 |
| 2014-03-05 | $14.35 | $14.35 | 400 |
| 2014-03-04 | $14.17 | $14.17 | 600 |
| 2014-03-03 | $13.85 | $13.85 | 1,100 |
| 2014-02-28 | $14.60 | $14.60 | 1,100 |
| 2014-02-27 | $14.37 | $14.37 | 400 |
| 2014-02-26 | $14.44 | $14.44 | 300 |
| 2014-02-25 | $14.58 | $14.58 | 161,500 |
| 2014-02-24 | $14.40 | $14.40 | 5,100 |
| 2014-02-21 | $14.40 | $14.40 | 0 |
| 2014-02-20 | $14.40 | $14.40 | 0 |
| 2014-02-19 | $14.40 | $14.40 | 100,800 |
| 2014-02-18 | $14.50 | $14.50 | 2,800 |
| 2014-02-14 | $14.49 | $14.49 | 4,300 |
| 2014-02-13 | $13.77 | $13.77 | 0 |
| 2014-02-12 | $13.77 | $13.77 | 0 |
| 2014-02-11 | $13.77 | $13.77 | 0 |
| 2014-02-10 | $13.77 | $13.77 | 400,100 |
| 2014-02-07 | $13.85 | $13.85 | 100 |
| 2014-02-06 | $13.80 | $13.80 | 100 |
| 2014-02-05 | $13.05 | $13.05 | 0 |
| 2014-02-04 | $13.05 | $13.05 | 500 |
| 2014-02-03 | $13.63 | $13.63 | 0 |
| 2014-01-31 | $13.63 | $13.63 | 0 |
| 2014-01-30 | $13.63 | $13.63 | 0 |
| 2014-01-29 | $13.63 | $13.63 | 0 |
| 2014-01-28 | $13.63 | $13.63 | 0 |
| 2014-01-27 | $13.63 | $13.63 | 600 |
| 2014-01-24 | $13.68 | $13.68 | 4,100 |
| 2014-01-23 | $14.76 | $14.76 | 0 |
| 2014-01-22 | $14.76 | $14.76 | 0 |
| 2014-01-21 | $14.76 | $14.76 | 0 |
| 2014-01-17 | $14.76 | $14.76 | 0 |
| 2014-01-16 | $14.76 | $14.76 | 200,000 |
| 2014-01-15 | $14.65 | $14.65 | 300 |
| 2014-01-14 | $14.53 | $14.53 | 0 |
| 2014-01-13 | $14.53 | $14.53 | 600 |
| 2014-01-10 | $14.53 | $14.53 | 300 |
| 2014-01-09 | $14.40 | $14.40 | 2,400 |
| 2014-01-08 | $13.70 | $13.70 | 0 |
| 2014-01-07 | $13.70 | $13.70 | 0 |
| 2014-01-06 | $13.70 | $13.70 | 1,280,200 |
| 2014-01-03 | $13.81 | $13.81 | 0 |
| 2014-01-02 | $13.81 | $13.81 | 0 |