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
- 1999-03-17 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 | $18.25 | $33.13 | 0 |
| 2014-12-30 | $18.25 | $33.13 | 0 |
| 2014-12-29 | $18.25 | $33.13 | 0 |
| 2014-12-26 | $18.25 | $33.13 | 1,000 |
| 2014-12-24 | $18.25 | $33.13 | 100 |
| 2014-12-23 | $18.25 | $33.13 | 0 |
| 2014-12-22 | $18.25 | $33.13 | 3,600 |
| 2014-12-19 | $18.25 | $33.13 | 1,300 |
| 2014-12-18 | $18.25 | $33.13 | 0 |
| 2014-12-17 | $18.25 | $33.13 | 0 |
| 2014-12-16 | $18.25 | $33.13 | 500 |
| 2014-12-15 | $18.95 | $34.40 | 1,500 |
| 2014-12-12 | $18.20 | $33.04 | 900 |
| 2014-12-11 | $18.20 | $33.04 | 0 |
| 2014-12-10 | $18.20 | $33.04 | 200 |
| 2014-12-09 | $19.00 | $34.49 | 0 |
| 2014-12-08 | $19.00 | $34.49 | 0 |
| 2014-12-05 | $19.00 | $34.49 | 0 |
| 2014-12-04 | $19.00 | $34.49 | 0 |
| 2014-12-03 | $19.00 | $34.49 | 0 |
| 2014-12-02 | $19.00 | $34.49 | 8,700 |
| 2014-12-01 | $19.00 | $34.49 | 4,200 |
| 2014-11-28 | $17.77 | $32.26 | 0 |
| 2014-11-26 | $17.77 | $32.26 | 0 |
| 2014-11-25 | $17.77 | $32.26 | 1,000 |
| 2014-11-24 | $17.80 | $32.31 | 1,800 |
| 2014-11-21 | $17.71 | $32.15 | 0 |
| 2014-11-20 | $17.71 | $32.15 | 0 |
| 2014-11-19 | $17.71 | $32.15 | 0 |
| 2014-11-18 | $17.71 | $32.15 | 0 |
| 2014-11-17 | $17.71 | $32.15 | 300 |
| 2014-11-14 | $17.70 | $32.13 | 0 |
| 2014-11-13 | $17.70 | $32.13 | 100 |
| 2014-11-12 | $18.00 | $32.68 | 0 |
| 2014-11-11 | $18.00 | $32.28 | 0 |
| 2014-11-10 | $18.00 | $32.28 | 0 |
| 2014-11-07 | $18.00 | $32.28 | 0 |
| 2014-11-06 | $18.00 | $32.28 | 1,100 |
| 2014-11-05 | $18.00 | $32.28 | 0 |
| 2014-11-04 | $18.00 | $32.28 | 500 |
| 2014-11-03 | $18.00 | $32.28 | 800 |
| 2014-10-31 | $18.00 | $32.28 | 0 |
| 2014-10-30 | $18.00 | $32.28 | 300 |
| 2014-10-29 | $18.00 | $32.28 | 0 |
| 2014-10-28 | $18.00 | $32.28 | 0 |
| 2014-10-27 | $18.00 | $32.28 | 0 |
| 2014-10-24 | $18.00 | $32.28 | 1,100 |
| 2014-10-23 | $18.00 | $32.28 | 0 |
| 2014-10-22 | $18.00 | $32.28 | 0 |
| 2014-10-21 | $18.00 | $32.28 | 0 |
| 2014-10-20 | $18.00 | $32.28 | 0 |
| 2014-10-17 | $18.00 | $32.28 | 400 |
| 2014-10-16 | $17.80 | $31.92 | 0 |
| 2014-10-15 | $17.80 | $31.92 | 1,100 |
| 2014-10-14 | $18.91 | $33.91 | 0 |
| 2014-10-13 | $18.91 | $33.91 | 0 |
| 2014-10-10 | $18.91 | $33.91 | 0 |
| 2014-10-09 | $18.91 | $33.91 | 0 |
| 2014-10-08 | $18.91 | $33.91 | 0 |
| 2014-10-07 | $18.91 | $33.91 | 0 |
| 2014-10-06 | $18.91 | $33.91 | 0 |
| 2014-10-03 | $18.91 | $33.91 | 0 |
| 2014-10-02 | $18.91 | $33.91 | 0 |
| 2014-10-01 | $18.91 | $33.91 | 0 |
| 2014-09-30 | $18.91 | $33.91 | 500 |
| 2014-09-29 | $18.75 | $33.62 | 9,300 |
| 2014-09-26 | $18.45 | $33.08 | 600 |
| 2014-09-25 | $18.10 | $32.46 | 0 |
| 2014-09-24 | $18.10 | $32.46 | 600 |
| 2014-09-23 | $17.75 | $31.83 | 0 |
| 2014-09-22 | $17.75 | $31.83 | 200 |
| 2014-09-19 | $18.00 | $32.28 | 1,600 |
| 2014-09-18 | $17.70 | $31.74 | 0 |
| 2014-09-17 | $17.70 | $31.74 | 0 |
| 2014-09-16 | $17.70 | $31.74 | 0 |
| 2014-09-15 | $17.70 | $31.74 | 1,900 |
| 2014-09-12 | $17.70 | $31.74 | 0 |
| 2014-09-11 | $17.70 | $31.74 | 0 |
| 2014-09-10 | $17.70 | $31.74 | 1,000 |
| 2014-09-09 | $17.90 | $32.10 | 500 |
| 2014-09-08 | $17.95 | $32.19 | 0 |
| 2014-09-05 | $17.95 | $32.19 | 600 |
| 2014-09-04 | $17.95 | $32.19 | 0 |
| 2014-09-03 | $17.95 | $32.19 | 900 |
| 2014-09-02 | $17.55 | $31.47 | 0 |
| 2014-08-29 | $17.55 | $31.47 | 600 |
| 2014-08-28 | $17.95 | $32.19 | 0 |
| 2014-08-27 | $17.95 | $32.19 | 0 |
| 2014-08-26 | $17.95 | $32.19 | 200 |
| 2014-08-25 | $17.45 | $31.29 | 0 |
| 2014-08-22 | $17.45 | $31.29 | 0 |
| 2014-08-21 | $17.45 | $31.29 | 0 |
| 2014-08-20 | $17.45 | $31.29 | 100 |
| 2014-08-19 | $17.95 | $32.19 | 100 |
| 2014-08-18 | $17.75 | $31.83 | 0 |
| 2014-08-15 | $17.75 | $31.83 | 0 |
| 2014-08-14 | $17.75 | $31.83 | 0 |
| 2014-08-13 | $17.75 | $31.83 | 900 |
| 2014-08-12 | $17.75 | $31.43 | 0 |
| 2014-08-11 | $17.75 | $31.43 | 1,100 |
| 2014-08-08 | $17.75 | $31.43 | 0 |
| 2014-08-07 | $17.75 | $31.43 | 0 |
| 2014-08-06 | $17.75 | $31.43 | 0 |
| 2014-08-05 | $17.75 | $31.43 | 0 |
| 2014-08-04 | $17.75 | $31.43 | 0 |
| 2014-08-01 | $17.75 | $31.43 | 0 |
| 2014-07-31 | $17.75 | $31.43 | 600 |
| 2014-07-30 | $17.75 | $31.43 | 0 |
| 2014-07-29 | $17.75 | $31.43 | 0 |
| 2014-07-28 | $17.75 | $31.43 | 500 |
| 2014-07-25 | $17.90 | $31.70 | 0 |
| 2014-07-24 | $17.90 | $31.70 | 0 |
| 2014-07-23 | $17.90 | $31.70 | 200 |
| 2014-07-22 | $17.75 | $31.43 | 0 |
| 2014-07-21 | $17.75 | $31.43 | 0 |
| 2014-07-18 | $17.75 | $31.43 | 0 |
| 2014-07-17 | $17.75 | $31.43 | 0 |
| 2014-07-16 | $17.75 | $31.43 | 1,000 |
| 2014-07-15 | $17.75 | $31.43 | 0 |
| 2014-07-14 | $17.75 | $31.43 | 0 |
| 2014-07-11 | $17.75 | $31.43 | 0 |
| 2014-07-10 | $17.75 | $31.43 | 0 |
| 2014-07-09 | $17.75 | $31.43 | 100 |
| 2014-07-08 | $17.75 | $31.43 | 0 |
| 2014-07-07 | $17.75 | $31.43 | 0 |
| 2014-07-03 | $17.75 | $31.43 | 0 |
| 2014-07-02 | $17.75 | $31.43 | 600 |
| 2014-07-01 | $17.75 | $31.43 | 0 |
| 2014-06-30 | $17.75 | $31.43 | 0 |
| 2014-06-27 | $17.75 | $31.43 | 1,300 |
| 2014-06-26 | $18.50 | $32.76 | 0 |
| 2014-06-25 | $18.50 | $32.76 | 0 |
| 2014-06-24 | $18.50 | $32.76 | 800 |
| 2014-06-23 | $18.40 | $32.59 | 100 |
| 2014-06-20 | $18.45 | $32.67 | 0 |
| 2014-06-19 | $18.45 | $32.67 | 0 |
| 2014-06-18 | $18.45 | $32.67 | 1,700 |
| 2014-06-17 | $17.75 | $31.43 | 400 |
| 2014-06-16 | $18.00 | $31.88 | 0 |
| 2014-06-13 | $18.00 | $31.88 | 0 |
| 2014-06-12 | $18.00 | $31.88 | 0 |
| 2014-06-11 | $18.00 | $31.88 | 0 |
| 2014-06-10 | $18.00 | $31.88 | 5,800 |
| 2014-06-09 | $18.45 | $32.67 | 0 |
| 2014-06-06 | $18.45 | $32.67 | 9,700 |
| 2014-06-05 | $18.14 | $32.13 | 3,000 |
| 2014-06-04 | $17.50 | $30.99 | 0 |
| 2014-06-03 | $17.50 | $30.99 | 0 |
| 2014-06-02 | $17.50 | $30.99 | 1,200 |
| 2014-05-30 | $17.75 | $31.43 | 0 |
| 2014-05-29 | $17.75 | $31.43 | 0 |
| 2014-05-28 | $17.75 | $31.43 | 500 |
| 2014-05-27 | $17.49 | $30.97 | 3,500 |
| 2014-05-23 | $17.50 | $30.99 | 300 |
| 2014-05-22 | $17.75 | $31.43 | 0 |
| 2014-05-21 | $17.75 | $31.43 | 12,800 |
| 2014-05-20 | $17.75 | $31.43 | 0 |
| 2014-05-19 | $17.75 | $31.43 | 200 |
| 2014-05-16 | $17.61 | $31.19 | 200 |
| 2014-05-15 | $17.75 | $31.43 | 0 |
| 2014-05-14 | $17.75 | $31.43 | 0 |
| 2014-05-13 | $17.75 | $31.43 | 0 |
| 2014-05-12 | $17.75 | $31.05 | 1,400 |
| 2014-05-09 | $17.55 | $30.70 | 0 |
| 2014-05-08 | $17.55 | $30.70 | 1,100 |
| 2014-05-07 | $17.77 | $31.08 | 0 |
| 2014-05-06 | $17.77 | $31.08 | 1,600 |
| 2014-05-05 | $18.00 | $31.48 | 0 |
| 2014-05-02 | $18.00 | $31.48 | 300 |
| 2014-05-01 | $17.76 | $31.06 | 0 |
| 2014-04-30 | $17.76 | $31.06 | 2,000 |
| 2014-04-29 | $18.50 | $32.36 | 0 |
| 2014-04-28 | $18.50 | $32.36 | 0 |
| 2014-04-25 | $18.50 | $32.36 | 100 |
| 2014-04-24 | $18.00 | $31.48 | 100 |
| 2014-04-23 | $18.00 | $31.48 | 0 |
| 2014-04-22 | $18.00 | $31.48 | 0 |
| 2014-04-21 | $18.00 | $31.48 | 0 |
| 2014-04-17 | $18.00 | $31.48 | 800 |
| 2014-04-16 | $18.00 | $31.48 | 500 |
| 2014-04-15 | $18.01 | $31.50 | 600 |
| 2014-04-14 | $18.00 | $31.48 | 300 |
| 2014-04-11 | $18.50 | $32.36 | 0 |
| 2014-04-10 | $18.50 | $32.36 | 4,400 |
| 2014-04-09 | $18.00 | $31.48 | 0 |
| 2014-04-08 | $18.00 | $31.48 | 400 |
| 2014-04-07 | $18.50 | $32.36 | 0 |
| 2014-04-04 | $18.50 | $32.36 | 0 |
| 2014-04-03 | $18.50 | $32.36 | 0 |
| 2014-04-02 | $18.50 | $32.36 | 0 |
| 2014-04-01 | $18.50 | $32.36 | 0 |
| 2014-03-31 | $18.50 | $32.36 | 200 |
| 2014-03-28 | $18.30 | $32.01 | 0 |
| 2014-03-27 | $18.30 | $32.01 | 0 |
| 2014-03-26 | $18.30 | $32.01 | 0 |
| 2014-03-25 | $18.30 | $32.01 | 0 |
| 2014-03-24 | $18.30 | $32.01 | 2,800 |
| 2014-03-21 | $18.25 | $31.92 | 300 |
| 2014-03-20 | $19.00 | $33.23 | 8,600 |
| 2014-03-19 | $19.00 | $33.23 | 2,600 |
| 2014-03-18 | $18.00 | $31.48 | 200 |
| 2014-03-17 | $17.80 | $31.13 | 0 |
| 2014-03-14 | $17.80 | $31.13 | 0 |
| 2014-03-13 | $17.80 | $31.13 | 0 |
| 2014-03-12 | $17.80 | $31.13 | 100 |
| 2014-03-11 | $17.86 | $31.24 | 0 |
| 2014-03-10 | $17.86 | $31.24 | 0 |
| 2014-03-07 | $17.86 | $31.24 | 0 |
| 2014-03-06 | $17.86 | $31.24 | 0 |
| 2014-03-05 | $17.86 | $31.24 | 300 |
| 2014-03-04 | $17.85 | $31.22 | 300 |
| 2014-03-03 | $17.85 | $31.22 | 1,200 |
| 2014-02-28 | $17.84 | $31.20 | 100 |
| 2014-02-27 | $17.75 | $31.05 | 0 |
| 2014-02-26 | $17.75 | $31.05 | 500 |
| 2014-02-25 | $17.75 | $31.05 | 0 |
| 2014-02-24 | $17.75 | $31.05 | 500 |
| 2014-02-21 | $17.75 | $31.05 | 100 |
| 2014-02-20 | $17.75 | $31.05 | 0 |
| 2014-02-19 | $17.75 | $31.05 | 1,600 |
| 2014-02-18 | $17.74 | $31.03 | 0 |
| 2014-02-14 | $17.72 | $30.99 | 500 |
| 2014-02-13 | $17.74 | $31.03 | 0 |
| 2014-02-12 | $17.74 | $31.03 | 0 |
| 2014-02-11 | $17.74 | $30.64 | 0 |
| 2014-02-10 | $17.74 | $30.64 | 500 |
| 2014-02-07 | $17.70 | $30.57 | 600 |
| 2014-02-06 | $17.71 | $30.59 | 0 |
| 2014-02-05 | $17.71 | $30.59 | 100 |
| 2014-02-04 | $17.45 | $30.14 | 300 |
| 2014-02-03 | $17.45 | $30.14 | 0 |
| 2014-01-31 | $17.45 | $30.14 | 0 |
| 2014-01-30 | $17.45 | $30.14 | 100 |
| 2014-01-29 | $17.45 | $30.14 | 400 |
| 2014-01-28 | $17.74 | $30.64 | 0 |
| 2014-01-27 | $17.74 | $30.64 | 0 |
| 2014-01-24 | $17.74 | $30.64 | 1,200 |
| 2014-01-23 | $17.45 | $30.14 | 100 |
| 2014-01-22 | $17.50 | $30.23 | 0 |
| 2014-01-21 | $17.50 | $30.23 | 1,000 |
| 2014-01-17 | $17.45 | $30.14 | 0 |
| 2014-01-16 | $17.45 | $30.14 | 0 |
| 2014-01-15 | $17.45 | $30.14 | 0 |
| 2014-01-14 | $17.45 | $30.14 | 0 |
| 2014-01-13 | $17.45 | $30.14 | 100 |
| 2014-01-10 | $17.45 | $30.14 | 1,300 |
| 2014-01-09 | $17.74 | $30.64 | 0 |
| 2014-01-08 | $17.74 | $30.64 | 0 |
| 2014-01-07 | $17.74 | $30.64 | 0 |
| 2014-01-06 | $17.74 | $30.64 | 0 |
| 2014-01-03 | $17.74 | $30.64 | 0 |
| 2014-01-02 | $17.74 | $30.64 | 0 |