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
- 1984-08-23 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 | $12.73 | $12.73 | 617,600 |
| 2014-12-30 | $13.14 | $13.14 | 280,400 |
| 2014-12-29 | $13.43 | $13.43 | 295,000 |
| 2014-12-26 | $13.20 | $13.20 | 252,500 |
| 2014-12-24 | $13.09 | $13.09 | 325,500 |
| 2014-12-23 | $13.16 | $13.16 | 504,000 |
| 2014-12-22 | $13.07 | $13.07 | 761,000 |
| 2014-12-19 | $13.21 | $13.21 | 951,400 |
| 2014-12-18 | $12.76 | $12.76 | 911,500 |
| 2014-12-17 | $12.53 | $12.53 | 1,182,600 |
| 2014-12-16 | $11.54 | $11.54 | 1,948,200 |
| 2014-12-15 | $12.12 | $12.12 | 743,900 |
| 2014-12-12 | $12.73 | $12.73 | 768,000 |
| 2014-12-11 | $13.42 | $13.42 | 734,300 |
| 2014-12-10 | $13.24 | $13.24 | 708,400 |
| 2014-12-09 | $13.65 | $13.65 | 2,969,900 |
| 2014-12-08 | $13.89 | $13.89 | 1,599,900 |
| 2014-12-05 | $14.65 | $14.65 | 1,089,700 |
| 2014-12-04 | $14.76 | $14.76 | 598,800 |
| 2014-12-03 | $15.03 | $15.03 | 990,300 |
| 2014-12-02 | $14.84 | $14.84 | 1,170,500 |
| 2014-12-01 | $14.91 | $14.91 | 1,320,500 |
| 2014-11-28 | $15.14 | $15.14 | 869,300 |
| 2014-11-26 | $15.52 | $15.52 | 1,626,100 |
| 2014-11-25 | $14.58 | $14.58 | 1,588,800 |
| 2014-11-24 | $14.47 | $14.47 | 1,366,500 |
| 2014-11-21 | $13.75 | $13.75 | 2,167,200 |
| 2014-11-20 | $13.28 | $13.28 | 1,404,200 |
| 2014-11-19 | $12.50 | $12.50 | 1,189,300 |
| 2014-11-18 | $12.63 | $12.63 | 777,500 |
| 2014-11-17 | $12.50 | $12.50 | 1,337,000 |
| 2014-11-14 | $12.81 | $12.81 | 4,706,100 |
| 2014-11-13 | $12.93 | $12.93 | 2,049,000 |
| 2014-11-12 | $13.75 | $13.75 | 1,536,200 |
| 2014-11-11 | $13.83 | $13.83 | 1,417,600 |
| 2014-11-10 | $12.87 | $12.87 | 604,400 |
| 2014-11-07 | $12.39 | $12.39 | 1,406,600 |
| 2014-11-06 | $12.07 | $12.07 | 823,400 |
| 2014-11-05 | $12.27 | $12.27 | 1,353,700 |
| 2014-11-04 | $12.06 | $12.06 | 1,220,100 |
| 2014-11-03 | $11.94 | $11.94 | 1,980,100 |
| 2014-10-31 | $11.77 | $11.77 | 4,757,100 |
| 2014-10-30 | $9.63 | $9.63 | 1,105,300 |
| 2014-10-29 | $9.58 | $9.58 | 1,238,400 |
| 2014-10-28 | $9.35 | $9.35 | 873,700 |
| 2014-10-27 | $9.26 | $9.26 | 2,446,000 |
| 2014-10-24 | $9.91 | $9.91 | 2,207,100 |
| 2014-10-23 | $9.72 | $9.72 | 1,261,800 |
| 2014-10-22 | $9.22 | $9.22 | 1,751,900 |
| 2014-10-21 | $9.70 | $9.70 | 1,515,200 |
| 2014-10-20 | $9.41 | $9.41 | 1,156,700 |
| 2014-10-17 | $9.06 | $9.06 | 1,905,000 |
| 2014-10-16 | $9.41 | $9.41 | 2,341,700 |
| 2014-10-15 | $9.07 | $9.07 | 1,405,300 |
| 2014-10-14 | $8.81 | $8.81 | 1,720,800 |
| 2014-10-13 | $8.59 | $8.59 | 1,255,700 |
| 2014-10-10 | $9.14 | $9.14 | 1,701,800 |
| 2014-10-09 | $9.27 | $9.27 | 2,771,200 |
| 2014-10-08 | $10.24 | $10.24 | 1,052,900 |
| 2014-10-07 | $10.38 | $10.38 | 1,023,800 |
| 2014-10-06 | $10.90 | $10.90 | 1,261,900 |
| 2014-10-03 | $10.75 | $10.75 | 588,500 |
| 2014-10-02 | $10.76 | $10.76 | 1,298,100 |
| 2014-10-01 | $10.53 | $10.53 | 2,135,700 |
| 2014-09-30 | $10.77 | $10.77 | 1,358,500 |
| 2014-09-29 | $10.95 | $10.95 | 809,800 |
| 2014-09-26 | $11.38 | $11.38 | 824,400 |
| 2014-09-25 | $11.09 | $11.09 | 1,233,700 |
| 2014-09-24 | $11.59 | $11.59 | 1,779,600 |
| 2014-09-23 | $11.56 | $11.56 | 2,360,700 |
| 2014-09-22 | $11.98 | $11.98 | 1,399,700 |
| 2014-09-19 | $12.51 | $12.51 | 1,480,500 |
| 2014-09-18 | $12.80 | $12.80 | 1,202,300 |
| 2014-09-17 | $12.75 | $12.75 | 1,052,800 |
| 2014-09-16 | $12.39 | $12.39 | 3,826,600 |
| 2014-09-15 | $13.26 | $13.26 | 2,051,500 |
| 2014-09-12 | $13.02 | $13.02 | 1,114,200 |
| 2014-09-11 | $13.24 | $13.24 | 1,450,200 |
| 2014-09-10 | $12.84 | $12.84 | 2,068,800 |
| 2014-09-09 | $13.35 | $13.35 | 2,533,700 |
| 2014-09-08 | $12.88 | $12.88 | 2,498,000 |
| 2014-09-05 | $12.02 | $12.02 | 2,366,400 |
| 2014-09-04 | $11.70 | $11.70 | 5,341,300 |
| 2014-09-03 | $9.93 | $9.93 | 1,177,600 |
| 2014-09-02 | $10.23 | $10.23 | 889,400 |
| 2014-08-29 | $10.15 | $10.15 | 692,200 |
| 2014-08-28 | $9.98 | $9.98 | 1,082,800 |
| 2014-08-27 | $9.80 | $9.80 | 924,600 |
| 2014-08-26 | $10.01 | $10.01 | 1,189,000 |
| 2014-08-25 | $9.81 | $9.81 | 692,300 |
| 2014-08-22 | $9.90 | $9.90 | 769,000 |
| 2014-08-21 | $9.90 | $9.90 | 1,004,600 |
| 2014-08-20 | $9.93 | $9.93 | 1,413,500 |
| 2014-08-19 | $10.00 | $10.00 | 2,254,000 |
| 2014-08-18 | $9.90 | $9.90 | 2,454,500 |
| 2014-08-15 | $9.15 | $9.15 | 3,114,200 |
| 2014-08-14 | $8.47 | $8.47 | 1,696,200 |
| 2014-08-13 | $8.34 | $8.34 | 2,232,900 |
| 2014-08-12 | $7.79 | $7.79 | 2,282,200 |
| 2014-08-11 | $7.65 | $7.65 | 1,422,800 |
| 2014-08-08 | $7.26 | $7.26 | 1,817,300 |
| 2014-08-07 | $7.09 | $7.09 | 1,936,900 |
| 2014-08-06 | $7.46 | $7.46 | 4,846,000 |
| 2014-08-05 | $8.49 | $8.49 | 2,439,600 |
| 2014-08-04 | $8.89 | $8.89 | 2,311,500 |
| 2014-08-01 | $8.78 | $8.78 | 16,382,300 |
| 2014-07-31 | $8.54 | $8.54 | 900,900 |
| 2014-07-30 | $8.83 | $8.83 | 707,400 |
| 2014-07-29 | $9.00 | $9.00 | 534,400 |
| 2014-07-28 | $9.01 | $9.01 | 404,700 |
| 2014-07-25 | $9.03 | $9.03 | 637,100 |
| 2014-07-24 | $9.09 | $9.09 | 843,600 |
| 2014-07-23 | $9.15 | $9.15 | 887,800 |
| 2014-07-22 | $8.91 | $8.91 | 987,100 |
| 2014-07-21 | $9.27 | $9.27 | 688,700 |
| 2014-07-18 | $9.26 | $9.26 | 628,200 |
| 2014-07-17 | $9.19 | $9.19 | 1,197,200 |
| 2014-07-16 | $9.45 | $9.45 | 2,533,100 |
| 2014-07-15 | $9.93 | $9.93 | 1,049,300 |
| 2014-07-14 | $10.19 | $10.19 | 1,188,300 |
| 2014-07-11 | $10.10 | $10.10 | 540,700 |
| 2014-07-10 | $10.06 | $10.06 | 669,400 |
| 2014-07-09 | $10.12 | $10.12 | 704,700 |
| 2014-07-08 | $10.19 | $10.19 | 1,149,500 |
| 2014-07-07 | $10.56 | $10.56 | 560,900 |
| 2014-07-03 | $11.17 | $11.17 | 221,400 |
| 2014-07-02 | $11.08 | $11.08 | 397,700 |
| 2014-07-01 | $11.08 | $11.08 | 507,300 |
| 2014-06-30 | $11.12 | $11.12 | 625,900 |
| 2014-06-27 | $11.05 | $11.05 | 958,300 |
| 2014-06-26 | $11.22 | $11.22 | 455,500 |
| 2014-06-25 | $11.29 | $11.29 | 476,100 |
| 2014-06-24 | $11.21 | $11.21 | 855,300 |
| 2014-06-23 | $11.48 | $11.48 | 1,169,000 |
| 2014-06-20 | $11.07 | $11.07 | 1,457,900 |
| 2014-06-19 | $11.28 | $11.28 | 700,700 |
| 2014-06-18 | $11.17 | $11.17 | 706,300 |
| 2014-06-17 | $11.03 | $11.03 | 814,500 |
| 2014-06-16 | $10.76 | $10.76 | 1,355,400 |
| 2014-06-13 | $10.91 | $10.91 | 1,776,200 |
| 2014-06-12 | $10.34 | $10.34 | 1,060,900 |
| 2014-06-11 | $10.46 | $10.46 | 1,013,600 |
| 2014-06-10 | $10.25 | $10.25 | 5,302,600 |
| 2014-06-09 | $9.14 | $9.14 | 2,505,800 |
| 2014-06-06 | $8.68 | $8.68 | 697,000 |
| 2014-06-05 | $8.62 | $8.62 | 814,600 |
| 2014-06-04 | $8.58 | $8.58 | 891,600 |
| 2014-06-03 | $8.68 | $8.68 | 1,163,700 |
| 2014-06-02 | $8.90 | $8.90 | 1,098,300 |
| 2014-05-30 | $8.95 | $8.95 | 917,300 |
| 2014-05-29 | $9.06 | $9.06 | 712,100 |
| 2014-05-28 | $9.21 | $9.21 | 680,600 |
| 2014-05-27 | $9.55 | $9.55 | 629,300 |
| 2014-05-23 | $9.38 | $9.38 | 630,800 |
| 2014-05-22 | $9.24 | $9.24 | 776,700 |
| 2014-05-21 | $9.30 | $9.30 | 1,030,900 |
| 2014-05-20 | $9.20 | $9.20 | 988,300 |
| 2014-05-19 | $9.59 | $9.59 | 864,100 |
| 2014-05-16 | $9.50 | $9.50 | 1,118,000 |
| 2014-05-15 | $9.48 | $9.48 | 1,144,700 |
| 2014-05-14 | $9.49 | $9.49 | 2,098,500 |
| 2014-05-13 | $9.79 | $9.79 | 3,173,000 |
| 2014-05-12 | $9.19 | $9.19 | 1,933,400 |
| 2014-05-09 | $8.97 | $8.97 | 7,441,700 |
| 2014-05-08 | $10.81 | $10.81 | 1,222,300 |
| 2014-05-07 | $11.14 | $11.14 | 1,357,200 |
| 2014-05-06 | $11.76 | $11.76 | 735,900 |
| 2014-05-05 | $11.85 | $11.85 | 748,700 |
| 2014-05-02 | $12.15 | $12.15 | 620,400 |
| 2014-05-01 | $12.06 | $12.06 | 876,500 |
| 2014-04-30 | $11.98 | $11.98 | 946,800 |
| 2014-04-29 | $11.57 | $11.57 | 899,300 |
| 2014-04-28 | $11.69 | $11.69 | 1,650,500 |
| 2014-04-25 | $11.68 | $11.68 | 1,007,000 |
| 2014-04-24 | $11.97 | $11.97 | 892,500 |
| 2014-04-23 | $11.79 | $11.79 | 1,146,500 |
| 2014-04-22 | $12.32 | $12.32 | 3,120,500 |
| 2014-04-21 | $11.38 | $11.38 | 1,850,900 |
| 2014-04-17 | $11.46 | $11.46 | 9,345,600 |
| 2014-04-16 | $11.40 | $11.40 | 1,960,400 |
| 2014-04-15 | $11.15 | $11.15 | 2,989,600 |
| 2014-04-14 | $11.86 | $11.86 | 1,372,500 |
| 2014-04-11 | $11.37 | $11.37 | 1,027,000 |
| 2014-04-10 | $11.86 | $11.86 | 1,250,900 |
| 2014-04-09 | $12.33 | $12.33 | 884,300 |
| 2014-04-08 | $11.97 | $11.97 | 916,500 |
| 2014-04-07 | $11.92 | $11.92 | 1,227,500 |
| 2014-04-04 | $12.56 | $12.56 | 1,838,800 |
| 2014-04-03 | $13.30 | $13.30 | 891,100 |
| 2014-04-02 | $13.81 | $13.81 | 1,572,200 |
| 2014-04-01 | $13.99 | $13.99 | 1,713,900 |
| 2014-03-31 | $13.73 | $13.73 | 2,000,800 |
| 2014-03-28 | $13.91 | $13.91 | 904,100 |
| 2014-03-27 | $14.03 | $14.03 | 1,627,500 |
| 2014-03-26 | $14.04 | $14.04 | 952,000 |
| 2014-03-25 | $14.56 | $14.56 | 1,138,200 |
| 2014-03-24 | $15.07 | $15.07 | 1,103,000 |
| 2014-03-21 | $15.03 | $15.03 | 1,504,100 |
| 2014-03-20 | $15.27 | $15.27 | 920,000 |
| 2014-03-19 | $15.97 | $15.97 | 1,078,900 |
| 2014-03-18 | $16.16 | $16.16 | 669,400 |
| 2014-03-17 | $16.03 | $16.03 | 810,700 |
| 2014-03-14 | $16.17 | $16.17 | 979,500 |
| 2014-03-13 | $16.13 | $16.13 | 5,203,400 |
| 2014-03-12 | $13.86 | $13.86 | 576,800 |
| 2014-03-11 | $13.67 | $13.67 | 654,500 |
| 2014-03-10 | $14.18 | $14.18 | 408,000 |
| 2014-03-07 | $14.43 | $14.43 | 648,400 |
| 2014-03-06 | $14.45 | $14.45 | 763,300 |
| 2014-03-05 | $13.83 | $13.83 | 347,600 |
| 2014-03-04 | $14.06 | $14.06 | 705,600 |
| 2014-03-03 | $13.45 | $13.45 | 324,500 |
| 2014-02-28 | $13.40 | $13.40 | 428,100 |
| 2014-02-27 | $13.59 | $13.59 | 370,400 |
| 2014-02-26 | $13.52 | $13.52 | 326,900 |
| 2014-02-25 | $13.22 | $13.22 | 326,200 |
| 2014-02-24 | $13.70 | $13.70 | 651,000 |
| 2014-02-21 | $13.32 | $13.32 | 850,800 |
| 2014-02-20 | $12.87 | $12.87 | 431,200 |
| 2014-02-19 | $12.83 | $12.83 | 675,400 |
| 2014-02-18 | $13.22 | $13.22 | 648,500 |
| 2014-02-14 | $13.29 | $13.29 | 399,000 |
| 2014-02-13 | $13.19 | $13.19 | 318,500 |
| 2014-02-12 | $13.31 | $13.31 | 484,200 |
| 2014-02-11 | $13.38 | $13.38 | 534,000 |
| 2014-02-10 | $13.29 | $13.29 | 1,325,600 |
| 2014-02-07 | $13.02 | $13.02 | 719,800 |
| 2014-02-06 | $13.27 | $13.27 | 484,800 |
| 2014-02-05 | $13.43 | $13.43 | 503,600 |
| 2014-02-04 | $13.71 | $13.71 | 758,000 |
| 2014-02-03 | $13.29 | $13.29 | 1,187,500 |
| 2014-01-31 | $14.08 | $14.08 | 938,600 |
| 2014-01-30 | $14.31 | $14.31 | 523,700 |
| 2014-01-29 | $14.30 | $14.30 | 648,300 |
| 2014-01-28 | $14.73 | $14.73 | 644,500 |
| 2014-01-27 | $14.46 | $14.46 | 1,674,700 |
| 2014-01-24 | $14.38 | $14.38 | 1,146,600 |
| 2014-01-23 | $15.63 | $15.63 | 723,800 |
| 2014-01-22 | $15.84 | $15.84 | 401,400 |
| 2014-01-21 | $15.94 | $15.94 | 638,500 |
| 2014-01-17 | $15.99 | $15.99 | 600,000 |
| 2014-01-16 | $15.92 | $15.92 | 645,900 |
| 2014-01-15 | $15.73 | $15.73 | 470,000 |
| 2014-01-14 | $15.73 | $15.73 | 536,900 |
| 2014-01-13 | $15.29 | $15.29 | 566,000 |
| 2014-01-10 | $16.09 | $16.09 | 359,400 |
| 2014-01-09 | $16.10 | $16.10 | 248,500 |
| 2014-01-08 | $16.20 | $16.20 | 741,400 |
| 2014-01-07 | $16.36 | $16.36 | 538,900 |
| 2014-01-06 | $16.46 | $16.46 | 292,600 |
| 2014-01-03 | $16.88 | $16.88 | 331,400 |
| 2014-01-02 | $16.96 | $16.96 | 453,500 |