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
- 1997-12-29 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 | $14.90 | $16.43 | 56,900 |
| 2014-12-30 | $14.90 | $16.43 | 62,200 |
| 2014-12-29 | $14.92 | $16.45 | 72,600 |
| 2014-12-26 | $14.87 | $16.39 | 25,800 |
| 2014-12-24 | $14.80 | $16.32 | 50,300 |
| 2014-12-23 | $14.60 | $16.09 | 689,400 |
| 2014-12-22 | $13.23 | $14.58 | 38,600 |
| 2014-12-19 | $13.12 | $14.46 | 298,900 |
| 2014-12-18 | $12.87 | $14.19 | 38,700 |
| 2014-12-17 | $12.88 | $14.20 | 90,700 |
| 2014-12-16 | $12.67 | $13.97 | 38,800 |
| 2014-12-15 | $12.48 | $13.76 | 32,600 |
| 2014-12-12 | $12.37 | $13.64 | 23,300 |
| 2014-12-11 | $12.43 | $13.70 | 33,400 |
| 2014-12-10 | $12.39 | $13.66 | 85,300 |
| 2014-12-09 | $12.61 | $13.90 | 59,900 |
| 2014-12-08 | $12.24 | $13.49 | 43,700 |
| 2014-12-05 | $12.20 | $13.45 | 31,800 |
| 2014-12-04 | $12.19 | $13.44 | 26,800 |
| 2014-12-03 | $12.09 | $13.33 | 53,400 |
| 2014-12-02 | $12.18 | $13.43 | 60,500 |
| 2014-12-01 | $12.25 | $13.50 | 31,400 |
| 2014-11-28 | $12.42 | $13.69 | 11,700 |
| 2014-11-26 | $12.40 | $13.67 | 14,800 |
| 2014-11-25 | $12.50 | $13.78 | 45,100 |
| 2014-11-24 | $12.52 | $13.80 | 10,300 |
| 2014-11-21 | $12.50 | $13.78 | 38,000 |
| 2014-11-20 | $12.51 | $13.79 | 25,100 |
| 2014-11-19 | $12.52 | $13.80 | 34,100 |
| 2014-11-18 | $12.47 | $13.75 | 8,700 |
| 2014-11-17 | $12.58 | $13.87 | 19,800 |
| 2014-11-14 | $12.85 | $14.17 | 28,700 |
| 2014-11-13 | $12.88 | $14.20 | 20,400 |
| 2014-11-12 | $12.96 | $14.29 | 55,300 |
| 2014-11-11 | $12.84 | $14.15 | 57,600 |
| 2014-11-10 | $12.86 | $14.18 | 56,200 |
| 2014-11-07 | $12.61 | $13.90 | 19,800 |
| 2014-11-06 | $12.68 | $13.98 | 61,200 |
| 2014-11-05 | $12.48 | $13.76 | 55,600 |
| 2014-11-04 | $12.33 | $13.59 | 53,400 |
| 2014-11-03 | $12.17 | $13.42 | 33,800 |
| 2014-10-31 | $12.21 | $13.46 | 95,100 |
| 2014-10-30 | $12.18 | $13.43 | 84,300 |
| 2014-10-29 | $12.16 | $13.40 | 65,500 |
| 2014-10-28 | $12.05 | $13.28 | 107,500 |
| 2014-10-27 | $11.85 | $13.06 | 52,500 |
| 2014-10-24 | $11.83 | $13.04 | 41,800 |
| 2014-10-23 | $11.84 | $13.05 | 81,800 |
| 2014-10-22 | $11.47 | $12.64 | 176,000 |
| 2014-10-21 | $11.12 | $12.26 | 45,900 |
| 2014-10-20 | $11.21 | $12.36 | 32,600 |
| 2014-10-17 | $11.11 | $12.25 | 31,900 |
| 2014-10-16 | $11.25 | $12.40 | 38,700 |
| 2014-10-15 | $11.12 | $12.26 | 71,400 |
| 2014-10-14 | $11.22 | $12.37 | 52,000 |
| 2014-10-13 | $11.15 | $12.29 | 31,600 |
| 2014-10-10 | $11.00 | $12.13 | 44,800 |
| 2014-10-09 | $11.01 | $12.14 | 111,900 |
| 2014-10-08 | $11.04 | $12.17 | 41,300 |
| 2014-10-07 | $10.96 | $12.08 | 100,700 |
| 2014-10-06 | $11.36 | $12.52 | 30,400 |
| 2014-10-03 | $11.21 | $12.36 | 25,200 |
| 2014-10-02 | $11.35 | $12.51 | 44,700 |
| 2014-10-01 | $11.48 | $12.66 | 68,400 |
| 2014-09-30 | $11.59 | $12.78 | 60,700 |
| 2014-09-29 | $11.91 | $13.13 | 111,000 |
| 2014-09-26 | $11.90 | $13.12 | 69,700 |
| 2014-09-25 | $11.95 | $13.17 | 64,400 |
| 2014-09-24 | $11.97 | $13.20 | 113,000 |
| 2014-09-23 | $12.11 | $13.35 | 39,200 |
| 2014-09-22 | $12.18 | $13.43 | 31,900 |
| 2014-09-19 | $12.19 | $13.44 | 81,300 |
| 2014-09-18 | $12.01 | $13.24 | 100,900 |
| 2014-09-17 | $12.23 | $13.48 | 28,900 |
| 2014-09-16 | $12.21 | $13.46 | 25,400 |
| 2014-09-15 | $12.16 | $13.40 | 30,500 |
| 2014-09-12 | $12.39 | $13.66 | 10,800 |
| 2014-09-11 | $12.49 | $13.77 | 27,300 |
| 2014-09-10 | $12.65 | $13.95 | 11,200 |
| 2014-09-09 | $12.80 | $14.11 | 13,200 |
| 2014-09-08 | $12.93 | $14.25 | 4,700 |
| 2014-09-05 | $12.87 | $14.19 | 13,700 |
| 2014-09-04 | $12.95 | $14.28 | 32,800 |
| 2014-09-03 | $12.95 | $14.28 | 76,200 |
| 2014-09-02 | $12.92 | $14.24 | 64,900 |
| 2014-08-29 | $12.83 | $14.14 | 33,600 |
| 2014-08-28 | $12.86 | $14.18 | 22,400 |
| 2014-08-27 | $12.90 | $14.22 | 20,700 |
| 2014-08-26 | $12.90 | $14.22 | 681,900 |
| 2014-08-25 | $13.06 | $14.40 | 35,700 |
| 2014-08-22 | $13.05 | $14.39 | 21,300 |
| 2014-08-21 | $12.97 | $14.30 | 45,300 |
| 2014-08-20 | $13.03 | $14.36 | 38,900 |
| 2014-08-19 | $13.06 | $14.40 | 59,100 |
| 2014-08-18 | $13.05 | $14.39 | 31,200 |
| 2014-08-15 | $12.99 | $14.32 | 19,000 |
| 2014-08-14 | $13.03 | $14.36 | 6,800 |
| 2014-08-13 | $13.01 | $14.34 | 12,200 |
| 2014-08-12 | $12.97 | $14.30 | 49,200 |
| 2014-08-11 | $12.98 | $14.31 | 40,800 |
| 2014-08-08 | $13.00 | $14.33 | 41,000 |
| 2014-08-07 | $12.97 | $14.30 | 20,500 |
| 2014-08-06 | $12.99 | $14.32 | 31,100 |
| 2014-08-05 | $12.88 | $14.20 | 46,300 |
| 2014-08-04 | $12.96 | $14.29 | 24,700 |
| 2014-08-01 | $12.91 | $14.23 | 43,000 |
| 2014-07-31 | $13.02 | $14.35 | 29,700 |
| 2014-07-30 | $13.18 | $14.53 | 9,800 |
| 2014-07-29 | $13.20 | $14.55 | 67,500 |
| 2014-07-28 | $13.22 | $14.57 | 29,600 |
| 2014-07-25 | $13.27 | $14.63 | 26,200 |
| 2014-07-24 | $13.37 | $14.74 | 25,300 |
| 2014-07-23 | $13.46 | $14.84 | 24,000 |
| 2014-07-22 | $13.42 | $14.79 | 12,200 |
| 2014-07-21 | $13.35 | $14.72 | 18,200 |
| 2014-07-18 | $13.47 | $14.85 | 44,500 |
| 2014-07-17 | $13.22 | $14.57 | 27,800 |
| 2014-07-16 | $13.40 | $14.77 | 26,800 |
| 2014-07-15 | $13.32 | $14.68 | 34,400 |
| 2014-07-14 | $13.28 | $14.64 | 23,500 |
| 2014-07-11 | $13.12 | $14.46 | 48,500 |
| 2014-07-10 | $13.06 | $14.40 | 125,900 |
| 2014-07-09 | $13.48 | $14.86 | 41,900 |
| 2014-07-08 | $13.77 | $15.18 | 37,600 |
| 2014-07-07 | $13.90 | $15.32 | 49,100 |
| 2014-07-03 | $13.98 | $15.41 | 18,200 |
| 2014-07-02 | $13.98 | $15.41 | 94,600 |
| 2014-07-01 | $14.41 | $15.89 | 53,500 |
| 2014-06-30 | $14.36 | $15.83 | 12,100 |
| 2014-06-27 | $14.48 | $15.96 | 71,400 |
| 2014-06-26 | $14.40 | $15.87 | 24,500 |
| 2014-06-25 | $14.36 | $15.83 | 39,300 |
| 2014-06-24 | $14.40 | $15.87 | 34,800 |
| 2014-06-23 | $14.39 | $15.86 | 59,300 |
| 2014-06-20 | $14.46 | $15.94 | 100,500 |
| 2014-06-19 | $14.44 | $15.92 | 29,400 |
| 2014-06-18 | $14.43 | $15.91 | 33,300 |
| 2014-06-17 | $14.37 | $15.84 | 54,000 |
| 2014-06-16 | $14.36 | $15.83 | 74,800 |
| 2014-06-13 | $14.37 | $15.84 | 110,700 |
| 2014-06-12 | $14.68 | $16.18 | 103,600 |
| 2014-06-11 | $15.49 | $17.08 | 92,200 |
| 2014-06-10 | $14.64 | $16.14 | 19,600 |
| 2014-06-09 | $14.68 | $16.18 | 23,300 |
| 2014-06-06 | $14.71 | $16.22 | 26,200 |
| 2014-06-05 | $14.58 | $16.07 | 26,400 |
| 2014-06-04 | $14.48 | $15.96 | 20,600 |
| 2014-06-03 | $14.46 | $15.94 | 28,900 |
| 2014-06-02 | $14.55 | $16.04 | 23,500 |
| 2014-05-30 | $14.58 | $16.07 | 23,600 |
| 2014-05-29 | $14.59 | $16.08 | 8,800 |
| 2014-05-28 | $14.58 | $16.07 | 25,900 |
| 2014-05-27 | $14.55 | $16.04 | 32,400 |
| 2014-05-23 | $14.57 | $16.06 | 59,900 |
| 2014-05-22 | $14.53 | $16.02 | 73,400 |
| 2014-05-21 | $14.58 | $16.07 | 31,300 |
| 2014-05-20 | $14.52 | $16.01 | 45,900 |
| 2014-05-19 | $14.60 | $16.09 | 39,000 |
| 2014-05-16 | $14.54 | $16.03 | 22,100 |
| 2014-05-15 | $14.55 | $16.04 | 46,100 |
| 2014-05-14 | $14.74 | $16.25 | 59,800 |
| 2014-05-13 | $14.78 | $16.29 | 23,400 |
| 2014-05-12 | $14.95 | $16.48 | 30,900 |
| 2014-05-09 | $14.71 | $16.22 | 35,800 |
| 2014-05-08 | $14.74 | $16.25 | 40,900 |
| 2014-05-07 | $14.81 | $16.33 | 112,700 |
| 2014-05-06 | $15.45 | $17.03 | 53,900 |
| 2014-05-05 | $15.58 | $17.18 | 54,000 |
| 2014-05-02 | $15.66 | $17.26 | 15,500 |
| 2014-05-01 | $15.60 | $17.20 | 70,400 |
| 2014-04-30 | $15.72 | $17.33 | 38,700 |
| 2014-04-29 | $15.74 | $17.35 | 40,900 |
| 2014-04-28 | $15.73 | $17.34 | 24,500 |
| 2014-04-25 | $15.73 | $17.34 | 26,200 |
| 2014-04-24 | $15.75 | $17.36 | 25,500 |
| 2014-04-23 | $15.74 | $17.35 | 23,900 |
| 2014-04-22 | $15.77 | $17.38 | 20,200 |
| 2014-04-21 | $15.79 | $17.41 | 16,200 |
| 2014-04-17 | $15.78 | $17.40 | 13,300 |
| 2014-04-16 | $15.82 | $17.44 | 13,500 |
| 2014-04-15 | $15.83 | $17.45 | 46,300 |
| 2014-04-14 | $15.83 | $17.45 | 49,200 |
| 2014-04-11 | $15.83 | $17.45 | 69,500 |
| 2014-04-10 | $15.78 | $17.40 | 40,700 |
| 2014-04-09 | $15.83 | $17.45 | 33,300 |
| 2014-04-08 | $15.73 | $17.34 | 24,100 |
| 2014-04-07 | $15.72 | $17.33 | 32,300 |
| 2014-04-04 | $15.76 | $17.37 | 33,700 |
| 2014-04-03 | $15.85 | $17.47 | 29,100 |
| 2014-04-02 | $15.80 | $17.42 | 45,000 |
| 2014-04-01 | $15.84 | $17.46 | 33,300 |
| 2014-03-31 | $15.73 | $17.34 | 81,000 |
| 2014-03-28 | $15.73 | $17.34 | 31,400 |
| 2014-03-27 | $15.71 | $17.32 | 66,100 |
| 2014-03-26 | $15.75 | $17.36 | 43,100 |
| 2014-03-25 | $15.79 | $17.41 | 40,400 |
| 2014-03-24 | $15.76 | $17.37 | 41,500 |
| 2014-03-21 | $15.77 | $17.38 | 45,700 |
| 2014-03-20 | $15.83 | $17.45 | 27,100 |
| 2014-03-19 | $15.81 | $17.43 | 20,700 |
| 2014-03-18 | $15.85 | $17.47 | 26,400 |
| 2014-03-17 | $15.80 | $17.42 | 27,500 |
| 2014-03-14 | $15.85 | $17.47 | 13,700 |
| 2014-03-13 | $15.81 | $17.43 | 41,300 |
| 2014-03-12 | $15.86 | $17.48 | 54,300 |
| 2014-03-11 | $15.86 | $17.48 | 35,300 |
| 2014-03-10 | $15.84 | $17.46 | 18,900 |
| 2014-03-07 | $15.84 | $17.46 | 27,200 |
| 2014-03-06 | $15.86 | $17.48 | 24,200 |
| 2014-03-05 | $15.81 | $17.43 | 31,000 |
| 2014-03-04 | $15.86 | $17.48 | 56,000 |
| 2014-03-03 | $15.83 | $17.45 | 25,900 |
| 2014-02-28 | $15.78 | $17.40 | 20,500 |
| 2014-02-27 | $15.82 | $17.44 | 25,400 |
| 2014-02-26 | $15.78 | $17.40 | 20,300 |
| 2014-02-25 | $15.69 | $17.30 | 39,600 |
| 2014-02-24 | $15.83 | $17.45 | 23,900 |
| 2014-02-21 | $15.83 | $17.45 | 25,800 |
| 2014-02-20 | $15.84 | $17.46 | 18,500 |
| 2014-02-19 | $15.80 | $17.42 | 40,300 |
| 2014-02-18 | $15.82 | $17.44 | 33,200 |
| 2014-02-14 | $15.77 | $17.38 | 65,900 |
| 2014-02-13 | $15.80 | $17.42 | 66,100 |
| 2014-02-12 | $15.67 | $17.27 | 92,700 |
| 2014-02-11 | $15.69 | $17.30 | 76,700 |
| 2014-02-10 | $15.68 | $17.29 | 55,500 |
| 2014-02-07 | $15.70 | $17.31 | 113,300 |
| 2014-02-06 | $15.70 | $17.31 | 81,500 |
| 2014-02-05 | $15.65 | $17.25 | 152,400 |
| 2014-02-04 | $15.72 | $17.33 | 54,400 |
| 2014-02-03 | $15.76 | $17.37 | 56,900 |
| 2014-01-31 | $15.78 | $17.40 | 64,500 |
| 2014-01-30 | $15.73 | $17.34 | 96,100 |
| 2014-01-29 | $15.72 | $17.33 | 41,400 |
| 2014-01-28 | $15.75 | $17.36 | 66,100 |
| 2014-01-27 | $15.72 | $17.33 | 251,000 |
| 2014-01-24 | $15.73 | $17.34 | 133,600 |
| 2014-01-23 | $15.74 | $17.35 | 39,800 |
| 2014-01-22 | $15.75 | $17.36 | 32,100 |
| 2014-01-21 | $15.75 | $17.36 | 37,500 |
| 2014-01-17 | $15.73 | $17.34 | 122,800 |
| 2014-01-16 | $15.73 | $17.34 | 45,700 |
| 2014-01-15 | $15.75 | $17.36 | 26,800 |
| 2014-01-14 | $15.74 | $17.35 | 18,300 |
| 2014-01-13 | $15.72 | $17.33 | 52,400 |
| 2014-01-10 | $15.74 | $17.35 | 28,500 |
| 2014-01-09 | $15.72 | $17.33 | 74,900 |
| 2014-01-08 | $15.71 | $17.32 | 55,800 |
| 2014-01-07 | $15.72 | $17.33 | 79,800 |
| 2014-01-06 | $15.73 | $17.34 | 83,500 |
| 2014-01-03 | $15.71 | $17.32 | 294,300 |
| 2014-01-02 | $15.72 | $17.33 | 206,700 |