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
- 2010-06-07 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 | $15.48 | $16.66 | 0 |
| 2014-12-30 | $15.48 | $16.66 | 0 |
| 2014-12-29 | $15.48 | $16.66 | 0 |
| 2014-12-26 | $15.48 | $16.66 | 0 |
| 2014-12-24 | $15.48 | $16.66 | 550 |
| 2014-12-23 | $15.48 | $16.66 | 0 |
| 2014-12-22 | $15.48 | $16.66 | 0 |
| 2014-12-19 | $15.48 | $16.66 | 550 |
| 2014-12-18 | $14.96 | $16.10 | 0 |
| 2014-12-17 | $14.96 | $16.10 | 0 |
| 2014-12-16 | $14.96 | $16.10 | 5,130 |
| 2014-12-15 | $14.64 | $15.76 | 1,008 |
| 2014-12-12 | $14.96 | $16.10 | 1,832 |
| 2014-12-11 | $15.61 | $16.80 | 275 |
| 2014-12-10 | $15.66 | $16.85 | 275 |
| 2014-12-09 | $15.79 | $16.99 | 0 |
| 2014-12-08 | $15.79 | $16.99 | 0 |
| 2014-12-05 | $15.79 | $16.99 | 0 |
| 2014-12-04 | $15.79 | $16.99 | 550 |
| 2014-12-03 | $16.00 | $17.23 | 0 |
| 2014-12-02 | $16.00 | $17.23 | 0 |
| 2014-12-01 | $16.00 | $17.23 | 92 |
| 2014-11-28 | $16.19 | $17.43 | 0 |
| 2014-11-26 | $16.19 | $17.43 | 0 |
| 2014-11-25 | $16.19 | $17.43 | 0 |
| 2014-11-24 | $16.19 | $17.43 | 0 |
| 2014-11-21 | $16.19 | $17.43 | 0 |
| 2014-11-20 | $16.19 | $17.43 | 0 |
| 2014-11-19 | $16.19 | $17.12 | 733 |
| 2014-11-18 | $15.93 | $16.85 | 0 |
| 2014-11-17 | $15.93 | $16.85 | 0 |
| 2014-11-14 | $15.93 | $16.85 | 1,099 |
| 2014-11-13 | $16.11 | $17.04 | 11,633 |
| 2014-11-12 | $16.18 | $17.11 | 0 |
| 2014-11-11 | $16.18 | $17.11 | 1,466 |
| 2014-11-10 | $15.82 | $16.73 | 0 |
| 2014-11-07 | $15.82 | $16.73 | 0 |
| 2014-11-06 | $15.82 | $16.73 | 1,282 |
| 2014-11-05 | $15.99 | $16.92 | 275 |
| 2014-11-04 | $15.80 | $16.71 | 366 |
| 2014-11-03 | $16.04 | $16.96 | 550 |
| 2014-10-31 | $15.78 | $16.69 | 0 |
| 2014-10-30 | $15.78 | $16.69 | 0 |
| 2014-10-29 | $15.78 | $16.69 | 0 |
| 2014-10-28 | $15.78 | $16.69 | 0 |
| 2014-10-27 | $15.78 | $16.69 | 320,600 |
| 2014-10-24 | $15.81 | $16.72 | 1,282 |
| 2014-10-23 | $15.51 | $16.41 | 183 |
| 2014-10-22 | $15.02 | $15.89 | 0 |
| 2014-10-21 | $15.02 | $15.89 | 0 |
| 2014-10-20 | $15.02 | $15.89 | 0 |
| 2014-10-17 | $15.02 | $15.89 | 0 |
| 2014-10-16 | $15.02 | $15.89 | 0 |
| 2014-10-15 | $15.02 | $15.89 | 641 |
| 2014-10-14 | $15.51 | $16.41 | 0 |
| 2014-10-13 | $15.51 | $16.41 | 824 |
| 2014-10-10 | $15.37 | $16.26 | 0 |
| 2014-10-09 | $15.37 | $16.26 | 275 |
| 2014-10-08 | $15.50 | $16.40 | 0 |
| 2014-10-07 | $15.50 | $16.40 | 641 |
| 2014-10-06 | $15.60 | $16.50 | 550 |
| 2014-10-03 | $15.82 | $16.73 | 0 |
| 2014-10-02 | $15.82 | $16.73 | 0 |
| 2014-10-01 | $15.82 | $16.73 | 916 |
| 2014-09-30 | $15.87 | $16.79 | 92 |
| 2014-09-29 | $15.88 | $16.80 | 66,135 |
| 2014-09-26 | $15.68 | $16.58 | 4,946 |
| 2014-09-25 | $15.68 | $16.58 | 0 |
| 2014-09-24 | $15.68 | $16.58 | 0 |
| 2014-09-23 | $15.68 | $16.58 | 458 |
| 2014-09-22 | $15.79 | $16.70 | 275 |
| 2014-09-19 | $15.79 | $16.70 | 0 |
| 2014-09-18 | $15.79 | $16.70 | 92 |
| 2014-09-17 | $15.58 | $16.48 | 1,008 |
| 2014-09-16 | $15.56 | $16.45 | 2,198 |
| 2014-09-15 | $15.75 | $16.66 | 275 |
| 2014-09-12 | $15.92 | $16.84 | 275 |
| 2014-09-11 | $15.85 | $16.77 | 824 |
| 2014-09-10 | $15.91 | $16.82 | 183 |
| 2014-09-09 | $15.86 | $16.78 | 183 |
| 2014-09-08 | $15.98 | $16.90 | 275 |
| 2014-09-05 | $16.34 | $17.29 | 0 |
| 2014-09-04 | $16.34 | $17.29 | 0 |
| 2014-09-03 | $16.34 | $17.29 | 92 |
| 2014-09-02 | $16.41 | $17.36 | 2,015 |
| 2014-08-29 | $16.04 | $16.96 | 0 |
| 2014-08-28 | $16.04 | $16.96 | 0 |
| 2014-08-27 | $16.04 | $16.96 | 92 |
| 2014-08-26 | $16.03 | $16.95 | 275 |
| 2014-08-25 | $15.92 | $16.84 | 92 |
| 2014-08-22 | $16.23 | $17.17 | 0 |
| 2014-08-21 | $16.23 | $17.17 | 1,466 |
| 2014-08-20 | $15.87 | $16.79 | 0 |
| 2014-08-19 | $15.87 | $16.79 | 824 |
| 2014-08-18 | $15.76 | $16.67 | 0 |
| 2014-08-15 | $15.76 | $16.67 | 0 |
| 2014-08-14 | $15.76 | $16.67 | 0 |
| 2014-08-13 | $15.76 | $16.67 | 0 |
| 2014-08-12 | $15.76 | $16.67 | 1,557 |
| 2014-08-11 | $15.55 | $16.44 | 1,282 |
| 2014-08-08 | $15.59 | $16.49 | 0 |
| 2014-08-07 | $15.59 | $16.49 | 641 |
| 2014-08-06 | $16.19 | $17.12 | 0 |
| 2014-08-05 | $16.19 | $17.12 | 0 |
| 2014-08-04 | $16.19 | $17.12 | 0 |
| 2014-08-01 | $16.19 | $17.12 | 0 |
| 2014-07-31 | $16.19 | $17.12 | 0 |
| 2014-07-30 | $16.19 | $17.12 | 0 |
| 2014-07-29 | $16.19 | $17.12 | 0 |
| 2014-07-28 | $16.19 | $17.12 | 92 |
| 2014-07-25 | $16.07 | $17.00 | 183 |
| 2014-07-24 | $15.86 | $16.78 | 0 |
| 2014-07-23 | $15.86 | $16.78 | 0 |
| 2014-07-22 | $15.86 | $16.78 | 0 |
| 2014-07-21 | $15.86 | $16.78 | 0 |
| 2014-07-18 | $15.86 | $16.78 | 0 |
| 2014-07-17 | $15.86 | $16.78 | 183 |
| 2014-07-16 | $16.17 | $17.10 | 1,832 |
| 2014-07-15 | $16.14 | $17.07 | 0 |
| 2014-07-14 | $16.14 | $17.07 | 92 |
| 2014-07-11 | $15.80 | $16.71 | 1,008 |
| 2014-07-10 | $15.94 | $16.86 | 0 |
| 2014-07-09 | $15.94 | $16.86 | 0 |
| 2014-07-08 | $15.94 | $16.86 | 824 |
| 2014-07-07 | $16.14 | $17.07 | 0 |
| 2014-07-03 | $16.14 | $17.07 | 183 |
| 2014-07-02 | $15.50 | $16.40 | 0 |
| 2014-07-01 | $15.50 | $16.40 | 0 |
| 2014-06-30 | $15.50 | $16.40 | 0 |
| 2014-06-27 | $15.50 | $16.40 | 824 |
| 2014-06-26 | $15.51 | $16.41 | 641 |
| 2014-06-25 | $15.48 | $16.37 | 641 |
| 2014-06-24 | $15.59 | $16.49 | 0 |
| 2014-06-23 | $15.59 | $16.49 | 366 |
| 2014-06-20 | $15.52 | $16.42 | 0 |
| 2014-06-19 | $15.52 | $16.42 | 0 |
| 2014-06-18 | $15.52 | $16.42 | 1,282 |
| 2014-06-17 | $15.39 | $16.28 | 0 |
| 2014-06-16 | $15.39 | $16.28 | 0 |
| 2014-06-13 | $15.39 | $16.28 | 183 |
| 2014-06-12 | $15.34 | $16.22 | 366 |
| 2014-06-11 | $15.11 | $15.98 | 0 |
| 2014-06-10 | $15.11 | $15.98 | 275 |
| 2014-06-09 | $15.68 | $16.58 | 0 |
| 2014-06-06 | $15.68 | $16.58 | 550 |
| 2014-06-05 | $16.24 | $17.18 | 0 |
| 2014-06-04 | $16.24 | $17.18 | 0 |
| 2014-06-03 | $16.24 | $16.59 | 0 |
| 2014-06-02 | $16.24 | $16.59 | 0 |
| 2014-05-30 | $16.24 | $16.59 | 0 |
| 2014-05-29 | $16.24 | $16.59 | 0 |
| 2014-05-28 | $16.24 | $16.59 | 0 |
| 2014-05-27 | $16.24 | $16.59 | 0 |
| 2014-05-23 | $16.24 | $16.59 | 0 |
| 2014-05-22 | $16.24 | $16.59 | 0 |
| 2014-05-21 | $16.24 | $16.59 | 0 |
| 2014-05-20 | $16.24 | $16.59 | 0 |
| 2014-05-19 | $16.24 | $16.59 | 550 |
| 2014-05-16 | $15.95 | $16.29 | 641 |
| 2014-05-15 | $15.51 | $15.84 | 0 |
| 2014-05-14 | $15.51 | $15.84 | 0 |
| 2014-05-13 | $15.51 | $15.84 | 0 |
| 2014-05-12 | $15.51 | $15.84 | 0 |
| 2014-05-09 | $15.51 | $15.84 | 0 |
| 2014-05-08 | $15.51 | $15.84 | 0 |
| 2014-05-07 | $15.51 | $15.84 | 2,198 |
| 2014-05-06 | $15.37 | $15.70 | 0 |
| 2014-05-05 | $15.37 | $15.70 | 0 |
| 2014-05-02 | $15.37 | $15.70 | 0 |
| 2014-05-01 | $15.37 | $15.70 | 0 |
| 2014-04-30 | $15.37 | $15.70 | 92 |
| 2014-04-29 | $15.37 | $15.70 | 92 |
| 2014-04-28 | $15.02 | $15.34 | 0 |
| 2014-04-25 | $15.02 | $15.34 | 0 |
| 2014-04-24 | $15.02 | $15.34 | 0 |
| 2014-04-23 | $15.02 | $15.34 | 0 |
| 2014-04-22 | $15.02 | $15.34 | 0 |
| 2014-04-21 | $15.02 | $15.34 | 183 |
| 2014-04-17 | $14.79 | $15.11 | 0 |
| 2014-04-16 | $14.79 | $15.11 | 0 |
| 2014-04-15 | $14.79 | $15.11 | 0 |
| 2014-04-14 | $14.79 | $15.11 | 0 |
| 2014-04-11 | $14.79 | $15.11 | 0 |
| 2014-04-10 | $14.79 | $15.11 | 0 |
| 2014-04-09 | $14.79 | $15.11 | 0 |
| 2014-04-08 | $14.79 | $15.11 | 1,557 |
| 2014-04-07 | $14.91 | $15.23 | 0 |
| 2014-04-04 | $14.91 | $15.23 | 0 |
| 2014-04-03 | $14.91 | $15.23 | 550 |
| 2014-04-02 | $14.97 | $15.29 | 641 |
| 2014-04-01 | $14.95 | $15.26 | 0 |
| 2014-03-31 | $14.95 | $15.26 | 0 |
| 2014-03-28 | $14.95 | $15.26 | 366 |
| 2014-03-27 | $14.68 | $15.00 | 0 |
| 2014-03-26 | $14.68 | $15.00 | 275 |
| 2014-03-25 | $14.65 | $14.96 | 0 |
| 2014-03-24 | $14.65 | $14.96 | 0 |
| 2014-03-21 | $14.65 | $14.96 | 0 |
| 2014-03-20 | $14.65 | $14.96 | 2,382 |
| 2014-03-19 | $14.93 | $15.25 | 0 |
| 2014-03-18 | $14.93 | $15.25 | 916 |
| 2014-03-17 | $14.96 | $15.28 | 0 |
| 2014-03-14 | $14.96 | $15.28 | 275 |
| 2014-03-13 | $15.13 | $15.45 | 0 |
| 2014-03-12 | $15.13 | $15.45 | 0 |
| 2014-03-11 | $15.13 | $15.45 | 0 |
| 2014-03-10 | $15.13 | $15.45 | 0 |
| 2014-03-07 | $15.13 | $15.45 | 916 |
| 2014-03-06 | $15.28 | $15.61 | 0 |
| 2014-03-05 | $15.28 | $15.61 | 1,191 |
| 2014-03-04 | $15.26 | $15.59 | 0 |
| 2014-03-03 | $15.26 | $15.59 | 366 |
| 2014-02-28 | $15.38 | $15.71 | 824 |
| 2014-02-27 | $15.12 | $15.44 | 916 |
| 2014-02-26 | $14.97 | $15.29 | 458 |
| 2014-02-25 | $15.12 | $15.44 | 0 |
| 2014-02-24 | $15.12 | $15.44 | 824 |
| 2014-02-21 | $14.88 | $15.20 | 0 |
| 2014-02-20 | $14.88 | $15.20 | 0 |
| 2014-02-19 | $14.88 | $15.20 | 0 |
| 2014-02-18 | $14.88 | $15.20 | 2,290 |
| 2014-02-14 | $14.07 | $14.37 | 0 |
| 2014-02-13 | $14.07 | $14.37 | 0 |
| 2014-02-12 | $14.07 | $14.37 | 0 |
| 2014-02-11 | $14.07 | $14.37 | 0 |
| 2014-02-10 | $14.07 | $14.37 | 0 |
| 2014-02-07 | $14.07 | $14.37 | 1,099 |
| 2014-02-06 | $13.92 | $14.22 | 0 |
| 2014-02-05 | $13.92 | $14.22 | 92 |
| 2014-02-04 | $14.09 | $14.39 | 183 |
| 2014-02-03 | $14.13 | $14.43 | 92 |
| 2014-01-31 | $14.29 | $14.59 | 366 |
| 2014-01-30 | $14.25 | $14.55 | 824 |
| 2014-01-29 | $14.27 | $14.57 | 2,107 |
| 2014-01-28 | $14.38 | $14.68 | 0 |
| 2014-01-27 | $14.38 | $14.68 | 0 |
| 2014-01-24 | $14.38 | $14.68 | 5,496 |
| 2014-01-23 | $14.61 | $14.92 | 366 |
| 2014-01-22 | $14.59 | $14.90 | 641 |
| 2014-01-21 | $14.19 | $14.49 | 733 |
| 2014-01-17 | $14.27 | $14.57 | 1,099 |
| 2014-01-16 | $14.08 | $14.38 | 733 |
| 2014-01-15 | $14.15 | $14.45 | 3,389 |
| 2014-01-14 | $14.17 | $14.47 | 550 |
| 2014-01-13 | $14.01 | $14.31 | 92 |
| 2014-01-10 | $14.20 | $14.51 | 550 |
| 2014-01-09 | $14.13 | $14.43 | 4,763 |
| 2014-01-08 | $14.01 | $14.31 | 183 |
| 2014-01-07 | $14.18 | $14.48 | 458 |
| 2014-01-06 | $14.27 | $14.57 | 824 |
| 2014-01-03 | $14.30 | $14.61 | 366 |
| 2014-01-02 | $13.95 | $14.25 | 824 |