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
- 1994-09-29 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 | $12.81 | $14.20 | 360,400 |
| 2014-12-30 | $12.88 | $14.28 | 524,200 |
| 2014-12-29 | $12.95 | $14.36 | 469,600 |
| 2014-12-26 | $13.05 | $14.47 | 357,000 |
| 2014-12-24 | $12.97 | $14.38 | 304,400 |
| 2014-12-23 | $13.19 | $14.62 | 481,400 |
| 2014-12-22 | $13.20 | $14.64 | 1,084,600 |
| 2014-12-19 | $13.19 | $14.63 | 1,147,600 |
| 2014-12-18 | $13.20 | $14.64 | 872,400 |
| 2014-12-17 | $12.98 | $14.39 | 725,000 |
| 2014-12-16 | $12.92 | $14.32 | 990,800 |
| 2014-12-15 | $13.07 | $14.49 | 1,572,400 |
| 2014-12-12 | $13.03 | $14.44 | 759,000 |
| 2014-12-11 | $13.30 | $14.75 | 1,080,800 |
| 2014-12-10 | $13.45 | $14.91 | 1,899,000 |
| 2014-12-09 | $13.11 | $14.53 | 1,593,000 |
| 2014-12-08 | $13.12 | $14.55 | 1,150,600 |
| 2014-12-05 | $12.93 | $14.33 | 983,800 |
| 2014-12-04 | $13.12 | $14.55 | 721,400 |
| 2014-12-03 | $13.14 | $14.57 | 679,000 |
| 2014-12-02 | $13.23 | $14.67 | 711,000 |
| 2014-12-01 | $13.14 | $14.57 | 790,800 |
| 2014-11-28 | $13.42 | $14.88 | 243,400 |
| 2014-11-26 | $13.65 | $15.13 | 364,000 |
| 2014-11-25 | $13.50 | $14.97 | 736,600 |
| 2014-11-24 | $13.69 | $15.18 | 709,600 |
| 2014-11-21 | $13.71 | $15.20 | 732,200 |
| 2014-11-20 | $13.65 | $15.14 | 738,200 |
| 2014-11-19 | $13.94 | $15.45 | 560,600 |
| 2014-11-18 | $14.08 | $15.61 | 314,200 |
| 2014-11-17 | $13.93 | $15.45 | 586,800 |
| 2014-11-14 | $14.20 | $15.75 | 440,000 |
| 2014-11-13 | $14.23 | $15.77 | 495,200 |
| 2014-11-12 | $14.11 | $15.65 | 687,400 |
| 2014-11-11 | $14.28 | $15.84 | 918,600 |
| 2014-11-10 | $14.34 | $15.90 | 613,600 |
| 2014-11-07 | $14.62 | $16.21 | 1,121,800 |
| 2014-11-06 | $14.95 | $16.57 | 1,186,800 |
| 2014-11-05 | $15.13 | $16.77 | 1,213,600 |
| 2014-11-04 | $15.13 | $16.78 | 924,600 |
| 2014-11-03 | $15.76 | $17.47 | 916,000 |
| 2014-10-31 | $15.74 | $17.45 | 561,200 |
| 2014-10-30 | $14.84 | $16.45 | 508,200 |
| 2014-10-29 | $14.89 | $16.51 | 619,000 |
| 2014-10-28 | $14.84 | $16.46 | 408,800 |
| 2014-10-27 | $14.94 | $16.56 | 1,935,400 |
| 2014-10-24 | $14.84 | $16.45 | 376,800 |
| 2014-10-23 | $14.85 | $16.47 | 392,000 |
| 2014-10-22 | $14.91 | $16.53 | 452,800 |
| 2014-10-21 | $14.73 | $16.33 | 393,400 |
| 2014-10-20 | $14.88 | $16.50 | 422,800 |
| 2014-10-17 | $14.27 | $15.82 | 469,600 |
| 2014-10-16 | $14.30 | $15.85 | 472,800 |
| 2014-10-15 | $14.44 | $16.01 | 880,800 |
| 2014-10-14 | $14.48 | $16.05 | 516,600 |
| 2014-10-13 | $14.39 | $15.96 | 310,400 |
| 2014-10-10 | $14.49 | $16.07 | 318,800 |
| 2014-10-09 | $14.71 | $16.31 | 555,600 |
| 2014-10-08 | $14.83 | $16.44 | 558,200 |
| 2014-10-07 | $14.94 | $16.57 | 401,800 |
| 2014-10-06 | $14.86 | $16.48 | 233,800 |
| 2014-10-03 | $15.00 | $16.63 | 457,600 |
| 2014-10-02 | $15.02 | $16.65 | 610,200 |
| 2014-10-01 | $15.50 | $17.18 | 371,200 |
| 2014-09-30 | $15.56 | $17.25 | 340,400 |
| 2014-09-29 | $15.62 | $17.32 | 379,600 |
| 2014-09-26 | $15.69 | $17.39 | 526,000 |
| 2014-09-25 | $15.48 | $17.16 | 494,600 |
| 2014-09-24 | $15.62 | $17.32 | 362,600 |
| 2014-09-23 | $15.59 | $17.28 | 392,000 |
| 2014-09-22 | $15.63 | $17.33 | 619,600 |
| 2014-09-19 | $15.76 | $17.47 | 1,759,000 |
| 2014-09-18 | $16.12 | $17.88 | 726,200 |
| 2014-09-17 | $16.26 | $18.04 | 463,800 |
| 2014-09-16 | $16.35 | $18.13 | 1,254,600 |
| 2014-09-15 | $16.25 | $18.01 | 473,800 |
| 2014-09-12 | $16.24 | $18.00 | 789,400 |
| 2014-09-11 | $16.56 | $18.36 | 1,575,800 |
| 2014-09-10 | $16.63 | $18.44 | 1,684,000 |
| 2014-09-09 | $16.36 | $18.14 | 606,000 |
| 2014-09-08 | $16.42 | $18.21 | 371,600 |
| 2014-09-05 | $16.36 | $18.14 | 688,600 |
| 2014-09-04 | $16.48 | $18.28 | 469,200 |
| 2014-09-03 | $16.70 | $18.52 | 597,600 |
| 2014-09-02 | $16.74 | $18.56 | 517,000 |
| 2014-08-29 | $16.82 | $18.65 | 246,800 |
| 2014-08-28 | $16.98 | $18.83 | 549,000 |
| 2014-08-27 | $16.63 | $18.44 | 296,200 |
| 2014-08-26 | $16.67 | $18.48 | 255,000 |
| 2014-08-25 | $16.62 | $18.43 | 167,800 |
| 2014-08-22 | $16.63 | $18.44 | 200,000 |
| 2014-08-21 | $16.81 | $18.64 | 358,200 |
| 2014-08-20 | $16.75 | $18.57 | 682,200 |
| 2014-08-19 | $16.56 | $18.36 | 2,329,400 |
| 2014-08-18 | $16.42 | $18.20 | 359,200 |
| 2014-08-15 | $16.50 | $18.30 | 377,600 |
| 2014-08-14 | $16.58 | $18.38 | 535,600 |
| 2014-08-13 | $16.34 | $18.12 | 708,800 |
| 2014-08-12 | $16.34 | $18.12 | 524,200 |
| 2014-08-11 | $16.50 | $18.29 | 379,200 |
| 2014-08-08 | $16.46 | $18.25 | 964,800 |
| 2014-08-07 | $16.57 | $18.37 | 469,400 |
| 2014-08-06 | $16.17 | $17.93 | 623,200 |
| 2014-08-05 | $16.47 | $18.26 | 583,600 |
| 2014-08-04 | $16.63 | $18.44 | 1,032,200 |
| 2014-08-01 | $16.65 | $18.46 | 646,200 |
| 2014-07-31 | $16.63 | $18.44 | 527,200 |
| 2014-07-30 | $16.81 | $18.64 | 694,800 |
| 2014-07-29 | $16.97 | $18.82 | 596,000 |
| 2014-07-28 | $16.54 | $18.34 | 912,600 |
| 2014-07-25 | $16.63 | $18.44 | 565,400 |
| 2014-07-24 | $16.60 | $18.41 | 551,600 |
| 2014-07-23 | $16.84 | $18.68 | 470,000 |
| 2014-07-22 | $16.92 | $18.76 | 576,200 |
| 2014-07-21 | $16.63 | $18.44 | 280,600 |
| 2014-07-18 | $16.67 | $18.49 | 377,200 |
| 2014-07-17 | $16.59 | $18.40 | 547,200 |
| 2014-07-16 | $16.61 | $18.41 | 530,600 |
| 2014-07-15 | $16.63 | $18.44 | 461,000 |
| 2014-07-14 | $16.54 | $18.34 | 483,600 |
| 2014-07-11 | $16.15 | $17.90 | 1,359,200 |
| 2014-07-10 | $15.83 | $17.55 | 1,193,600 |
| 2014-07-09 | $16.09 | $17.84 | 517,800 |
| 2014-07-08 | $15.92 | $17.65 | 669,600 |
| 2014-07-07 | $15.80 | $17.52 | 637,600 |
| 2014-07-03 | $15.88 | $17.60 | 739,400 |
| 2014-07-02 | $15.83 | $17.55 | 578,000 |
| 2014-07-01 | $15.72 | $17.43 | 231,800 |
| 2014-06-30 | $15.61 | $17.31 | 269,200 |
| 2014-06-27 | $15.47 | $17.15 | 336,000 |
| 2014-06-26 | $15.37 | $17.04 | 268,000 |
| 2014-06-25 | $15.47 | $17.15 | 333,400 |
| 2014-06-24 | $15.43 | $17.11 | 636,000 |
| 2014-06-23 | $15.42 | $17.10 | 309,000 |
| 2014-06-20 | $15.62 | $17.32 | 1,116,000 |
| 2014-06-19 | $15.75 | $17.47 | 586,600 |
| 2014-06-18 | $15.46 | $17.14 | 322,000 |
| 2014-06-17 | $15.35 | $17.02 | 561,200 |
| 2014-06-16 | $15.26 | $16.92 | 605,600 |
| 2014-06-13 | $15.43 | $17.11 | 406,000 |
| 2014-06-12 | $15.37 | $17.04 | 561,000 |
| 2014-06-11 | $15.32 | $16.98 | 1,167,200 |
| 2014-06-10 | $14.83 | $16.45 | 1,001,600 |
| 2014-06-09 | $14.91 | $16.53 | 551,200 |
| 2014-06-06 | $14.99 | $16.62 | 624,800 |
| 2014-06-05 | $15.19 | $16.84 | 1,117,800 |
| 2014-06-04 | $15.25 | $16.91 | 893,800 |
| 2014-06-03 | $15.15 | $16.80 | 1,010,200 |
| 2014-06-02 | $15.00 | $16.63 | 1,792,400 |
| 2014-05-30 | $14.84 | $16.46 | 425,800 |
| 2014-05-29 | $14.80 | $16.41 | 362,200 |
| 2014-05-28 | $14.71 | $16.31 | 512,000 |
| 2014-05-27 | $14.55 | $16.14 | 574,600 |
| 2014-05-23 | $14.67 | $16.27 | 418,200 |
| 2014-05-22 | $14.50 | $16.08 | 216,600 |
| 2014-05-21 | $14.44 | $16.01 | 418,800 |
| 2014-05-20 | $14.18 | $15.72 | 355,400 |
| 2014-05-19 | $14.35 | $15.91 | 252,000 |
| 2014-05-16 | $14.30 | $15.85 | 1,473,400 |
| 2014-05-15 | $14.42 | $15.99 | 384,200 |
| 2014-05-14 | $14.32 | $15.87 | 425,000 |
| 2014-05-13 | $14.39 | $15.95 | 420,200 |
| 2014-05-12 | $14.16 | $15.70 | 308,000 |
| 2014-05-09 | $14.20 | $15.75 | 313,800 |
| 2014-05-08 | $14.05 | $15.58 | 438,600 |
| 2014-05-07 | $14.05 | $15.58 | 543,400 |
| 2014-05-06 | $14.12 | $15.65 | 311,200 |
| 2014-05-05 | $14.12 | $15.66 | 316,000 |
| 2014-05-02 | $14.11 | $15.64 | 433,200 |
| 2014-05-01 | $14.15 | $15.69 | 433,000 |
| 2014-04-30 | $13.92 | $15.44 | 485,600 |
| 2014-04-29 | $13.76 | $15.26 | 404,800 |
| 2014-04-28 | $13.67 | $15.15 | 509,000 |
| 2014-04-25 | $13.42 | $14.88 | 1,138,600 |
| 2014-04-24 | $13.11 | $14.54 | 484,800 |
| 2014-04-23 | $13.14 | $14.57 | 1,041,800 |
| 2014-04-22 | $13.10 | $14.53 | 391,600 |
| 2014-04-21 | $13.14 | $14.57 | 322,800 |
| 2014-04-17 | $13.21 | $14.65 | 518,200 |
| 2014-04-16 | $13.22 | $14.66 | 390,600 |
| 2014-04-15 | $13.04 | $14.46 | 699,600 |
| 2014-04-14 | $12.85 | $14.24 | 366,400 |
| 2014-04-11 | $12.67 | $14.05 | 387,000 |
| 2014-04-10 | $12.64 | $14.01 | 1,001,200 |
| 2014-04-09 | $12.95 | $14.36 | 523,400 |
| 2014-04-08 | $12.89 | $14.29 | 1,539,200 |
| 2014-04-07 | $13.12 | $14.54 | 492,000 |
| 2014-04-04 | $13.24 | $14.68 | 522,000 |
| 2014-04-03 | $13.41 | $14.87 | 274,200 |
| 2014-04-02 | $13.57 | $15.04 | 331,600 |
| 2014-04-01 | $13.46 | $14.92 | 518,000 |
| 2014-03-31 | $13.62 | $15.10 | 501,200 |
| 2014-03-28 | $13.36 | $14.82 | 458,000 |
| 2014-03-27 | $13.42 | $14.88 | 611,800 |
| 2014-03-26 | $13.26 | $14.70 | 606,200 |
| 2014-03-25 | $13.40 | $14.86 | 620,800 |
| 2014-03-24 | $13.55 | $15.03 | 721,800 |
| 2014-03-21 | $13.90 | $15.41 | 807,400 |
| 2014-03-20 | $13.92 | $15.43 | 540,600 |
| 2014-03-19 | $13.91 | $15.42 | 768,600 |
| 2014-03-18 | $14.23 | $15.77 | 566,200 |
| 2014-03-17 | $14.01 | $15.53 | 678,000 |
| 2014-03-14 | $14.32 | $15.88 | 295,800 |
| 2014-03-13 | $14.51 | $16.09 | 377,800 |
| 2014-03-12 | $14.38 | $15.94 | 348,800 |
| 2014-03-11 | $14.34 | $15.90 | 652,600 |
| 2014-03-10 | $14.18 | $15.72 | 1,099,400 |
| 2014-03-07 | $14.33 | $15.89 | 316,200 |
| 2014-03-06 | $14.36 | $15.92 | 307,200 |
| 2014-03-05 | $14.27 | $15.82 | 286,200 |
| 2014-03-04 | $14.13 | $15.66 | 361,400 |
| 2014-03-03 | $13.72 | $15.21 | 752,200 |
| 2014-02-28 | $14.12 | $15.66 | 344,200 |
| 2014-02-27 | $14.04 | $15.57 | 305,600 |
| 2014-02-26 | $14.14 | $15.68 | 425,200 |
| 2014-02-25 | $14.05 | $15.58 | 403,600 |
| 2014-02-24 | $14.04 | $15.57 | 442,400 |
| 2014-02-21 | $13.87 | $15.38 | 295,800 |
| 2014-02-20 | $13.84 | $15.34 | 355,200 |
| 2014-02-19 | $13.90 | $15.41 | 404,800 |
| 2014-02-18 | $13.84 | $15.34 | 335,400 |
| 2014-02-14 | $13.80 | $15.30 | 639,200 |
| 2014-02-13 | $13.88 | $15.39 | 433,200 |
| 2014-02-12 | $13.86 | $15.36 | 339,800 |
| 2014-02-11 | $13.74 | $15.23 | 833,200 |
| 2014-02-10 | $13.60 | $15.08 | 1,251,200 |
| 2014-02-07 | $13.60 | $15.08 | 424,000 |
| 2014-02-06 | $13.38 | $14.84 | 581,000 |
| 2014-02-05 | $12.97 | $14.38 | 365,600 |
| 2014-02-04 | $12.85 | $14.25 | 928,200 |
| 2014-02-03 | $13.04 | $14.46 | 1,044,200 |
| 2014-01-31 | $13.48 | $14.95 | 400,200 |
| 2014-01-30 | $13.37 | $14.83 | 564,200 |
| 2014-01-29 | $13.31 | $14.75 | 480,200 |
| 2014-01-28 | $13.37 | $14.83 | 350,200 |
| 2014-01-27 | $13.41 | $14.87 | 525,200 |
| 2014-01-24 | $13.72 | $15.21 | 601,600 |
| 2014-01-23 | $13.82 | $15.33 | 765,600 |
| 2014-01-22 | $13.87 | $15.38 | 419,800 |
| 2014-01-21 | $13.92 | $15.43 | 496,200 |
| 2014-01-17 | $13.99 | $15.51 | 589,000 |
| 2014-01-16 | $13.65 | $15.14 | 824,800 |
| 2014-01-15 | $13.45 | $14.91 | 660,400 |
| 2014-01-14 | $13.58 | $15.05 | 903,000 |
| 2014-01-13 | $13.49 | $14.96 | 542,600 |
| 2014-01-10 | $13.54 | $15.01 | 570,400 |
| 2014-01-09 | $13.43 | $14.89 | 480,200 |
| 2014-01-08 | $13.56 | $15.04 | 875,400 |
| 2014-01-07 | $13.29 | $14.74 | 360,800 |
| 2014-01-06 | $13.31 | $14.76 | 455,600 |
| 2014-01-03 | $13.42 | $14.88 | 343,000 |
| 2014-01-02 | $13.41 | $14.87 | 358,600 |