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
- 2007-10-25 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 | $10.17 | $10.17 | 10,700 |
| 2014-12-30 | $10.50 | $10.50 | 5,000 |
| 2014-12-29 | $10.57 | $10.57 | 5,200 |
| 2014-12-26 | $10.65 | $10.65 | 1,600 |
| 2014-12-24 | $10.76 | $10.76 | 900 |
| 2014-12-23 | $11.11 | $11.11 | 2,300 |
| 2014-12-22 | $10.98 | $10.98 | 23,100 |
| 2014-12-19 | $11.31 | $11.31 | 1,600 |
| 2014-12-18 | $11.37 | $11.37 | 2,400 |
| 2014-12-17 | $11.63 | $11.63 | 15,700 |
| 2014-12-16 | $11.56 | $11.56 | 100 |
| 2014-12-15 | $11.65 | $11.65 | 5,900 |
| 2014-12-12 | $12.11 | $12.11 | 6,400 |
| 2014-12-11 | $12.34 | $12.34 | 1,900 |
| 2014-12-10 | $12.23 | $12.23 | 1,200 |
| 2014-12-09 | $12.49 | $12.49 | 8,000 |
| 2014-12-08 | $12.39 | $12.39 | 10,600 |
| 2014-12-05 | $12.90 | $12.90 | 400 |
| 2014-12-04 | $12.60 | $12.60 | 18,400 |
| 2014-12-03 | $13.19 | $13.19 | 300 |
| 2014-12-02 | $13.87 | $13.87 | 0 |
| 2014-12-01 | $13.87 | $13.87 | 700 |
| 2014-11-28 | $13.86 | $13.86 | 1,800 |
| 2014-11-26 | $15.00 | $15.00 | 0 |
| 2014-11-25 | $15.00 | $15.00 | 5,800 |
| 2014-11-24 | $15.06 | $15.06 | 200 |
| 2014-11-21 | $15.38 | $15.38 | 0 |
| 2014-11-20 | $15.38 | $15.38 | 0 |
| 2014-11-19 | $15.38 | $15.38 | 400 |
| 2014-11-18 | $14.97 | $14.97 | 500 |
| 2014-11-17 | $14.89 | $14.89 | 1,100 |
| 2014-11-14 | $14.82 | $14.82 | 3,300 |
| 2014-11-13 | $14.65 | $14.65 | 10,100 |
| 2014-11-12 | $15.19 | $15.19 | 1,100 |
| 2014-11-11 | $15.31 | $15.31 | 100 |
| 2014-11-10 | $15.65 | $15.65 | 7,000 |
| 2014-11-07 | $15.77 | $15.77 | 500 |
| 2014-11-06 | $15.54 | $15.54 | 400 |
| 2014-11-05 | $15.42 | $15.42 | 2,600 |
| 2014-11-04 | $15.27 | $15.27 | 4,100 |
| 2014-11-03 | $15.45 | $15.45 | 400 |
| 2014-10-31 | $15.27 | $15.27 | 3,900 |
| 2014-10-30 | $15.21 | $15.21 | 100 |
| 2014-10-29 | $15.40 | $15.40 | 900 |
| 2014-10-28 | $15.09 | $15.09 | 4,700 |
| 2014-10-27 | $14.84 | $14.84 | 500 |
| 2014-10-24 | $15.17 | $15.17 | 0 |
| 2014-10-23 | $15.17 | $15.17 | 15,500 |
| 2014-10-22 | $15.24 | $15.24 | 300 |
| 2014-10-21 | $15.23 | $15.23 | 50,800 |
| 2014-10-20 | $15.15 | $15.15 | 3,300 |
| 2014-10-17 | $15.36 | $15.36 | 7,300 |
| 2014-10-16 | $15.34 | $15.34 | 22,400 |
| 2014-10-15 | $15.36 | $15.36 | 0 |
| 2014-10-14 | $15.36 | $15.36 | 4,200 |
| 2014-10-13 | $15.88 | $15.88 | 300 |
| 2014-10-10 | $15.92 | $15.92 | 5,000 |
| 2014-10-09 | $15.93 | $15.93 | 3,500 |
| 2014-10-08 | $16.38 | $16.38 | 0 |
| 2014-10-07 | $16.38 | $16.38 | 2,000 |
| 2014-10-06 | $16.52 | $16.52 | 1,900 |
| 2014-10-03 | $16.59 | $16.59 | 3,200 |
| 2014-10-02 | $16.76 | $16.76 | 1,700 |
| 2014-10-01 | $16.83 | $16.83 | 500 |
| 2014-09-30 | $17.00 | $17.00 | 17,900 |
| 2014-09-29 | $17.20 | $17.20 | 0 |
| 2014-09-26 | $17.20 | $17.20 | 500 |
| 2014-09-25 | $17.07 | $17.07 | 300 |
| 2014-09-24 | $17.08 | $17.08 | 18,800 |
| 2014-09-23 | $16.84 | $16.84 | 2,400 |
| 2014-09-22 | $16.82 | $16.82 | 2,200 |
| 2014-09-19 | $17.10 | $17.10 | 200 |
| 2014-09-18 | $17.14 | $17.14 | 1,300 |
| 2014-09-17 | $17.35 | $17.35 | 300 |
| 2014-09-16 | $17.36 | $17.36 | 500 |
| 2014-09-15 | $17.08 | $17.08 | 200 |
| 2014-09-12 | $17.00 | $17.00 | 200 |
| 2014-09-11 | $17.02 | $17.02 | 22,200 |
| 2014-09-10 | $17.43 | $17.43 | 0 |
| 2014-09-09 | $17.43 | $17.43 | 200 |
| 2014-09-08 | $17.45 | $17.45 | 0 |
| 2014-09-05 | $17.45 | $17.45 | 0 |
| 2014-09-04 | $17.45 | $17.45 | 0 |
| 2014-09-03 | $17.45 | $17.45 | 9,900 |
| 2014-09-02 | $17.43 | $17.43 | 2,400 |
| 2014-08-29 | $17.76 | $17.76 | 1,400 |
| 2014-08-28 | $17.62 | $17.62 | 0 |
| 2014-08-27 | $17.62 | $17.62 | 500 |
| 2014-08-26 | $17.61 | $17.61 | 9,100 |
| 2014-08-25 | $17.68 | $17.68 | 700 |
| 2014-08-22 | $17.49 | $17.49 | 7,400 |
| 2014-08-21 | $17.55 | $17.55 | 3,100 |
| 2014-08-20 | $17.42 | $17.42 | 300 |
| 2014-08-19 | $17.38 | $17.38 | 500 |
| 2014-08-18 | $17.45 | $17.45 | 600 |
| 2014-08-15 | $17.58 | $17.58 | 700 |
| 2014-08-14 | $17.55 | $17.55 | 2,300 |
| 2014-08-13 | $17.75 | $17.75 | 2,900 |
| 2014-08-12 | $17.99 | $17.99 | 19,400 |
| 2014-08-11 | $17.99 | $17.99 | 1,900 |
| 2014-08-08 | $17.94 | $17.94 | 4,700 |
| 2014-08-07 | $18.03 | $18.03 | 8,400 |
| 2014-08-06 | $17.88 | $17.88 | 2,400 |
| 2014-08-05 | $17.78 | $17.78 | 1,900 |
| 2014-08-04 | $17.90 | $17.90 | 200 |
| 2014-08-01 | $17.89 | $17.89 | 2,200 |
| 2014-07-31 | $17.85 | $17.85 | 2,600 |
| 2014-07-30 | $17.93 | $17.93 | 400 |
| 2014-07-29 | $18.18 | $18.18 | 0 |
| 2014-07-28 | $18.18 | $18.18 | 0 |
| 2014-07-25 | $18.18 | $18.18 | 2,400 |
| 2014-07-24 | $18.28 | $18.28 | 500 |
| 2014-07-23 | $18.18 | $18.18 | 6,600 |
| 2014-07-22 | $18.30 | $18.30 | 1,200 |
| 2014-07-21 | $18.30 | $18.30 | 25,800 |
| 2014-07-18 | $18.40 | $18.40 | 4,200 |
| 2014-07-17 | $18.40 | $18.40 | 700 |
| 2014-07-16 | $18.57 | $18.57 | 3,600 |
| 2014-07-15 | $18.85 | $18.85 | 0 |
| 2014-07-14 | $18.85 | $18.85 | 0 |
| 2014-07-11 | $18.85 | $18.85 | 0 |
| 2014-07-10 | $18.85 | $18.85 | 22,500 |
| 2014-07-09 | $18.79 | $18.79 | 300 |
| 2014-07-08 | $18.96 | $18.96 | 500 |
| 2014-07-07 | $19.05 | $19.05 | 1,200 |
| 2014-07-03 | $19.23 | $19.23 | 2,600 |
| 2014-07-02 | $19.45 | $19.45 | 500 |
| 2014-07-01 | $19.54 | $19.54 | 400 |
| 2014-06-30 | $19.59 | $19.59 | 11,900 |
| 2014-06-27 | $19.64 | $19.64 | 500 |
| 2014-06-26 | $19.74 | $19.74 | 1,000 |
| 2014-06-25 | $19.94 | $19.94 | 3,400 |
| 2014-06-24 | $19.89 | $19.89 | 3,300 |
| 2014-06-23 | $19.90 | $19.90 | 800 |
| 2014-06-20 | $19.94 | $19.94 | 400 |
| 2014-06-19 | $19.98 | $19.98 | 3,300 |
| 2014-06-18 | $20.10 | $20.10 | 1,100 |
| 2014-06-17 | $20.10 | $20.10 | 700 |
| 2014-06-16 | $19.99 | $19.99 | 3,300 |
| 2014-06-13 | $20.08 | $20.08 | 4,100 |
| 2014-06-12 | $19.89 | $19.89 | 7,200 |
| 2014-06-11 | $19.37 | $19.37 | 600 |
| 2014-06-10 | $19.35 | $19.35 | 2,700 |
| 2014-06-09 | $19.51 | $19.51 | 1,300 |
| 2014-06-06 | $19.34 | $19.34 | 600 |
| 2014-06-05 | $19.27 | $19.27 | 1,800 |
| 2014-06-04 | $19.24 | $19.24 | 600 |
| 2014-06-03 | $19.22 | $19.22 | 1,200 |
| 2014-06-02 | $19.20 | $19.20 | 1,000 |
| 2014-05-30 | $19.29 | $19.29 | 700 |
| 2014-05-29 | $19.32 | $19.32 | 0 |
| 2014-05-28 | $19.32 | $19.32 | 93,600 |
| 2014-05-27 | $19.25 | $19.25 | 28,800 |
| 2014-05-23 | $19.23 | $19.23 | 2,700 |
| 2014-05-22 | $19.17 | $19.17 | 5,300 |
| 2014-05-21 | $19.26 | $19.26 | 0 |
| 2014-05-20 | $19.26 | $19.26 | 3,200 |
| 2014-05-19 | $19.12 | $19.12 | 16,800 |
| 2014-05-16 | $19.03 | $19.03 | 200 |
| 2014-05-15 | $19.01 | $19.01 | 1,200 |
| 2014-05-14 | $19.00 | $19.00 | 2,900 |
| 2014-05-13 | $18.88 | $18.88 | 2,700 |
| 2014-05-12 | $18.83 | $18.83 | 5,100 |
| 2014-05-09 | $18.94 | $18.94 | 108,400 |
| 2014-05-08 | $18.99 | $18.99 | 2,500 |
| 2014-05-07 | $19.24 | $19.24 | 94,800 |
| 2014-05-06 | $19.16 | $19.16 | 9,400 |
| 2014-05-05 | $19.13 | $19.13 | 600 |
| 2014-05-02 | $19.21 | $19.21 | 200 |
| 2014-05-01 | $19.21 | $19.21 | 700 |
| 2014-04-30 | $19.38 | $19.38 | 1,500 |
| 2014-04-29 | $19.59 | $19.59 | 600 |
| 2014-04-28 | $19.32 | $19.32 | 15,000 |
| 2014-04-25 | $19.44 | $19.44 | 300 |
| 2014-04-24 | $19.56 | $19.56 | 1,400 |
| 2014-04-23 | $19.59 | $19.59 | 2,000 |
| 2014-04-22 | $19.58 | $19.58 | 1,300 |
| 2014-04-21 | $19.63 | $19.63 | 2,300 |
| 2014-04-17 | $19.63 | $19.63 | 5,200 |
| 2014-04-16 | $19.41 | $19.41 | 4,700 |
| 2014-04-15 | $19.34 | $19.34 | 200 |
| 2014-04-14 | $19.30 | $19.30 | 1,100 |
| 2014-04-11 | $19.25 | $19.25 | 25,700 |
| 2014-04-10 | $19.36 | $19.36 | 600 |
| 2014-04-09 | $19.13 | $19.13 | 8,100 |
| 2014-04-08 | $19.02 | $19.02 | 13,300 |
| 2014-04-07 | $18.82 | $18.82 | 600 |
| 2014-04-04 | $18.77 | $18.77 | 2,500 |
| 2014-04-03 | $18.55 | $18.55 | 300 |
| 2014-04-02 | $18.44 | $18.44 | 700 |
| 2014-04-01 | $18.46 | $18.46 | 2,900 |
| 2014-03-31 | $18.72 | $18.72 | 2,700 |
| 2014-03-28 | $18.92 | $18.92 | 2,400 |
| 2014-03-27 | $18.96 | $18.96 | 2,500 |
| 2014-03-26 | $18.60 | $18.60 | 1,600 |
| 2014-03-25 | $18.56 | $18.56 | 9,100 |
| 2014-03-24 | $18.54 | $18.54 | 1,800 |
| 2014-03-21 | $18.53 | $18.53 | 19,300 |
| 2014-03-20 | $18.53 | $18.53 | 3,700 |
| 2014-03-19 | $18.60 | $18.60 | 41,900 |
| 2014-03-18 | $18.62 | $18.62 | 2,500 |
| 2014-03-17 | $18.49 | $18.49 | 600 |
| 2014-03-14 | $18.61 | $18.61 | 300 |
| 2014-03-13 | $18.44 | $18.44 | 2,800 |
| 2014-03-12 | $18.68 | $18.68 | 5,800 |
| 2014-03-11 | $18.95 | $18.95 | 3,000 |
| 2014-03-10 | $18.96 | $18.96 | 300 |
| 2014-03-07 | $19.15 | $19.15 | 3,200 |
| 2014-03-06 | $19.01 | $19.01 | 10,600 |
| 2014-03-05 | $18.88 | $18.88 | 600 |
| 2014-03-04 | $19.15 | $19.15 | 4,000 |
| 2014-03-03 | $19.35 | $19.35 | 16,500 |
| 2014-02-28 | $19.07 | $19.07 | 500 |
| 2014-02-27 | $19.01 | $19.01 | 1,100 |
| 2014-02-26 | $19.01 | $19.01 | 300 |
| 2014-02-25 | $19.13 | $19.13 | 900 |
| 2014-02-24 | $19.28 | $19.28 | 1,400 |
| 2014-02-21 | $19.39 | $19.39 | 800 |
| 2014-02-20 | $19.44 | $19.44 | 700 |
| 2014-02-19 | $19.48 | $19.48 | 1,400 |
| 2014-02-18 | $19.29 | $19.29 | 2,000 |
| 2014-02-14 | $18.97 | $18.97 | 2,100 |
| 2014-02-13 | $18.81 | $18.81 | 0 |
| 2014-02-12 | $18.81 | $18.81 | 2,600 |
| 2014-02-11 | $18.85 | $18.85 | 11,200 |
| 2014-02-10 | $18.42 | $18.42 | 3,700 |
| 2014-02-07 | $18.71 | $18.71 | 2,200 |
| 2014-02-06 | $18.89 | $18.89 | 400 |
| 2014-02-05 | $19.10 | $19.10 | 0 |
| 2014-02-04 | $19.10 | $19.10 | 1,700 |
| 2014-02-03 | $18.51 | $18.51 | 3,000 |
| 2014-01-31 | $18.56 | $18.56 | 500 |
| 2014-01-30 | $18.75 | $18.75 | 76,800 |
| 2014-01-29 | $19.05 | $19.05 | 800 |
| 2014-01-28 | $18.63 | $18.63 | 4,500 |
| 2014-01-27 | $18.33 | $18.33 | 3,400 |
| 2014-01-24 | $18.73 | $18.73 | 1,300 |
| 2014-01-23 | $18.32 | $18.32 | 2,100 |
| 2014-01-22 | $18.20 | $18.20 | 1,700 |
| 2014-01-21 | $17.67 | $17.67 | 8,400 |
| 2014-01-17 | $17.47 | $17.47 | 2,100 |
| 2014-01-16 | $17.59 | $17.59 | 1,400 |
| 2014-01-15 | $17.70 | $17.70 | 35,700 |
| 2014-01-14 | $17.40 | $17.40 | 1,200 |
| 2014-01-13 | $17.35 | $17.35 | 37,100 |
| 2014-01-10 | $17.13 | $17.13 | 700 |
| 2014-01-09 | $17.04 | $17.04 | 1,200 |
| 2014-01-08 | $17.36 | $17.36 | 149,900 |
| 2014-01-07 | $17.73 | $17.73 | 900 |
| 2014-01-06 | $17.56 | $17.56 | 4,300 |
| 2014-01-03 | $17.57 | $17.57 | 1,500 |
| 2014-01-02 | $17.83 | $17.83 | 800 |