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
- 1994-04-04 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 | $14.60 | $14.60 | 1,290 |
| 2014-12-30 | $13.30 | $13.30 | 1,420 |
| 2014-12-29 | $14.00 | $14.00 | 1,790 |
| 2014-12-26 | $14.90 | $14.90 | 170 |
| 2014-12-24 | $14.70 | $14.70 | 170 |
| 2014-12-23 | $14.80 | $14.80 | 5,160 |
| 2014-12-22 | $13.50 | $13.50 | 400 |
| 2014-12-19 | $13.90 | $13.90 | 1,700 |
| 2014-12-18 | $13.50 | $13.50 | 2,460 |
| 2014-12-17 | $13.20 | $13.20 | 820 |
| 2014-12-16 | $13.40 | $13.40 | 550 |
| 2014-12-15 | $13.10 | $13.10 | 1,670 |
| 2014-12-12 | $13.30 | $13.30 | 2,660 |
| 2014-12-11 | $13.70 | $13.70 | 920 |
| 2014-12-10 | $14.20 | $14.20 | 760 |
| 2014-12-09 | $14.70 | $14.70 | 120 |
| 2014-12-08 | $14.60 | $14.60 | 1,120 |
| 2014-12-05 | $14.70 | $14.70 | 520 |
| 2014-12-04 | $14.30 | $14.30 | 3,160 |
| 2014-12-03 | $14.40 | $14.40 | 2,630 |
| 2014-12-02 | $14.00 | $14.00 | 1,290 |
| 2014-12-01 | $14.00 | $14.00 | 1,220 |
| 2014-11-28 | $14.30 | $14.30 | 360 |
| 2014-11-26 | $14.20 | $14.20 | 740 |
| 2014-11-25 | $14.00 | $14.00 | 1,070 |
| 2014-11-24 | $14.00 | $14.00 | 810 |
| 2014-11-21 | $13.80 | $13.80 | 2,590 |
| 2014-11-20 | $14.00 | $14.00 | 600 |
| 2014-11-19 | $13.90 | $13.90 | 2,310 |
| 2014-11-18 | $14.20 | $14.20 | 640 |
| 2014-11-17 | $14.00 | $14.00 | 500 |
| 2014-11-14 | $14.00 | $14.00 | 1,230 |
| 2014-11-13 | $14.00 | $14.00 | 630 |
| 2014-11-12 | $13.90 | $13.90 | 2,220 |
| 2014-11-11 | $14.00 | $14.00 | 420 |
| 2014-11-10 | $13.50 | $13.50 | 550 |
| 2014-11-07 | $13.60 | $13.60 | 2,770 |
| 2014-11-06 | $13.20 | $13.20 | 2,510 |
| 2014-11-05 | $13.10 | $13.10 | 5,730 |
| 2014-11-04 | $12.80 | $12.80 | 1,820 |
| 2014-11-03 | $13.40 | $13.40 | 570 |
| 2014-10-31 | $13.90 | $13.90 | 1,160 |
| 2014-10-30 | $13.60 | $13.60 | 1,060 |
| 2014-10-29 | $13.40 | $13.40 | 580 |
| 2014-10-28 | $13.10 | $13.10 | 3,050 |
| 2014-10-27 | $14.10 | $14.10 | 2,590 |
| 2014-10-24 | $13.60 | $13.60 | 380 |
| 2014-10-23 | $13.80 | $13.80 | 4,670 |
| 2014-10-22 | $14.10 | $14.10 | 1,260 |
| 2014-10-21 | $14.20 | $14.20 | 460 |
| 2014-10-20 | $14.30 | $14.30 | 2,760 |
| 2014-10-17 | $13.10 | $13.10 | 1,390 |
| 2014-10-16 | $13.30 | $13.30 | 770 |
| 2014-10-15 | $13.40 | $13.40 | 2,580 |
| 2014-10-14 | $13.50 | $13.50 | 1,310 |
| 2014-10-13 | $13.80 | $13.80 | 3,470 |
| 2014-10-10 | $12.50 | $12.50 | 710 |
| 2014-10-09 | $13.00 | $13.00 | 18,730 |
| 2014-10-08 | $13.60 | $13.60 | 15,700 |
| 2014-10-07 | $13.00 | $13.00 | 3,990 |
| 2014-10-06 | $14.20 | $14.20 | 1,450 |
| 2014-10-03 | $15.00 | $15.00 | 1,190 |
| 2014-10-02 | $14.60 | $14.60 | 2,820 |
| 2014-10-01 | $13.50 | $13.50 | 1,520 |
| 2014-09-30 | $14.00 | $14.00 | 1,260 |
| 2014-09-29 | $14.20 | $14.20 | 1,140 |
| 2014-09-26 | $14.50 | $14.50 | 2,300 |
| 2014-09-25 | $14.80 | $14.80 | 550 |
| 2014-09-24 | $14.60 | $14.60 | 810 |
| 2014-09-23 | $14.10 | $14.10 | 1,030 |
| 2014-09-22 | $14.50 | $14.50 | 5,870 |
| 2014-09-19 | $13.80 | $13.80 | 2,670 |
| 2014-09-18 | $14.30 | $14.30 | 2,180 |
| 2014-09-17 | $14.20 | $14.20 | 960 |
| 2014-09-16 | $14.10 | $14.10 | 4,110 |
| 2014-09-15 | $14.50 | $14.50 | 21,650 |
| 2014-09-12 | $15.00 | $15.00 | 3,030 |
| 2014-09-11 | $15.60 | $15.60 | 3,920 |
| 2014-09-10 | $15.40 | $15.40 | 1,580 |
| 2014-09-09 | $15.40 | $15.40 | 2,100 |
| 2014-09-08 | $15.20 | $15.20 | 1,660 |
| 2014-09-05 | $14.40 | $14.40 | 2,370 |
| 2014-09-04 | $14.70 | $14.70 | 2,080 |
| 2014-09-03 | $15.00 | $15.00 | 4,420 |
| 2014-09-02 | $14.90 | $14.90 | 1,110 |
| 2014-08-29 | $14.90 | $14.90 | 940 |
| 2014-08-28 | $15.20 | $15.20 | 1,720 |
| 2014-08-27 | $15.00 | $15.00 | 120 |
| 2014-08-26 | $15.20 | $15.20 | 1,610 |
| 2014-08-25 | $14.90 | $14.90 | 2,230 |
| 2014-08-22 | $15.80 | $15.80 | 190 |
| 2014-08-21 | $15.80 | $15.80 | 580 |
| 2014-08-20 | $15.60 | $15.60 | 820 |
| 2014-08-19 | $15.90 | $15.90 | 330 |
| 2014-08-18 | $15.80 | $15.80 | 450 |
| 2014-08-15 | $15.90 | $15.90 | 30 |
| 2014-08-14 | $15.90 | $15.90 | 50 |
| 2014-08-13 | $15.40 | $15.40 | 1,280 |
| 2014-08-12 | $15.70 | $15.70 | 2,220 |
| 2014-08-11 | $16.60 | $16.60 | 1,010 |
| 2014-08-08 | $16.30 | $16.30 | 770 |
| 2014-08-07 | $16.30 | $16.30 | 1,250 |
| 2014-08-06 | $15.90 | $15.90 | 2,520 |
| 2014-08-05 | $15.50 | $15.50 | 820 |
| 2014-08-04 | $15.90 | $15.90 | 260 |
| 2014-08-01 | $15.50 | $15.50 | 5,030 |
| 2014-07-31 | $15.50 | $15.50 | 5,120 |
| 2014-07-30 | $15.40 | $15.40 | 1,930 |
| 2014-07-29 | $15.60 | $15.60 | 1,980 |
| 2014-07-28 | $16.00 | $16.00 | 760 |
| 2014-07-25 | $16.10 | $16.10 | 3,070 |
| 2014-07-24 | $16.50 | $16.50 | 950 |
| 2014-07-23 | $16.60 | $16.60 | 1,050 |
| 2014-07-22 | $16.80 | $16.80 | 810 |
| 2014-07-21 | $16.70 | $16.70 | 2,280 |
| 2014-07-18 | $16.40 | $16.40 | 950 |
| 2014-07-17 | $16.40 | $16.40 | 2,160 |
| 2014-07-16 | $16.30 | $16.30 | 11,560 |
| 2014-07-15 | $16.70 | $16.70 | 1,430 |
| 2014-07-14 | $16.70 | $16.70 | 660 |
| 2014-07-11 | $16.40 | $16.40 | 130 |
| 2014-07-10 | $16.50 | $16.50 | 720 |
| 2014-07-09 | $16.50 | $16.50 | 590 |
| 2014-07-08 | $16.50 | $16.50 | 3,820 |
| 2014-07-07 | $16.70 | $16.70 | 7,240 |
| 2014-07-03 | $16.50 | $16.50 | 770 |
| 2014-07-02 | $16.20 | $16.20 | 2,190 |
| 2014-07-01 | $16.60 | $16.60 | 2,390 |
| 2014-06-30 | $16.90 | $16.90 | 1,950 |
| 2014-06-27 | $16.60 | $16.60 | 7,820 |
| 2014-06-26 | $16.30 | $16.30 | 41,270 |
| 2014-06-25 | $16.00 | $16.00 | 70,980 |
| 2014-06-24 | $15.60 | $15.60 | 69,810 |
| 2014-06-23 | $15.70 | $15.70 | 71,870 |
| 2014-06-20 | $15.00 | $15.00 | 72,660 |
| 2014-06-19 | $16.10 | $16.10 | 75,170 |
| 2014-06-18 | $15.90 | $15.90 | 14,830 |
| 2014-06-17 | $16.40 | $16.40 | 70,470 |
| 2014-06-16 | $18.00 | $18.00 | 66,290 |
| 2014-06-13 | $18.90 | $18.90 | 1,750 |
| 2014-06-12 | $18.60 | $18.60 | 760 |
| 2014-06-11 | $18.50 | $18.50 | 500 |
| 2014-06-10 | $18.40 | $18.40 | 300 |
| 2014-06-09 | $18.40 | $18.40 | 430 |
| 2014-06-06 | $18.40 | $18.40 | 360 |
| 2014-06-05 | $18.50 | $18.50 | 80 |
| 2014-06-04 | $18.50 | $18.50 | 0 |
| 2014-06-03 | $18.50 | $18.50 | 420 |
| 2014-06-02 | $18.90 | $18.90 | 170 |
| 2014-05-30 | $19.10 | $19.10 | 270 |
| 2014-05-29 | $18.90 | $18.90 | 350 |
| 2014-05-28 | $19.40 | $19.40 | 920 |
| 2014-05-27 | $18.90 | $18.90 | 4,860 |
| 2014-05-23 | $18.70 | $18.70 | 2,240 |
| 2014-05-22 | $18.90 | $18.90 | 2,160 |
| 2014-05-21 | $18.60 | $18.60 | 500 |
| 2014-05-20 | $19.00 | $19.00 | 460 |
| 2014-05-19 | $19.10 | $19.10 | 940 |
| 2014-05-16 | $18.50 | $18.50 | 6,640 |
| 2014-05-15 | $18.50 | $18.50 | 16,880 |
| 2014-05-14 | $19.30 | $19.30 | 13,420 |
| 2014-05-13 | $19.40 | $19.40 | 17,880 |
| 2014-05-12 | $20.50 | $20.50 | 14,290 |
| 2014-05-09 | $19.60 | $19.60 | 1,640 |
| 2014-05-08 | $19.60 | $19.60 | 1,270 |
| 2014-05-07 | $19.90 | $19.90 | 290 |
| 2014-05-06 | $19.70 | $19.70 | 740 |
| 2014-05-05 | $19.60 | $19.60 | 2,040 |
| 2014-05-02 | $20.00 | $20.00 | 1,430 |
| 2014-05-01 | $19.90 | $19.90 | 4,080 |
| 2014-04-30 | $19.80 | $19.80 | 3,240 |
| 2014-04-29 | $19.40 | $19.40 | 2,970 |
| 2014-04-28 | $19.80 | $19.80 | 11,690 |
| 2014-04-25 | $17.50 | $17.50 | 1,510 |
| 2014-04-24 | $17.80 | $17.80 | 390 |
| 2014-04-23 | $18.10 | $18.10 | 470 |
| 2014-04-22 | $18.00 | $18.00 | 2,350 |
| 2014-04-21 | $18.40 | $18.40 | 490 |
| 2014-04-17 | $17.80 | $17.80 | 1,080 |
| 2014-04-16 | $18.70 | $18.70 | 1,120 |
| 2014-04-15 | $18.20 | $18.20 | 2,380 |
| 2014-04-14 | $18.70 | $18.70 | 640 |
| 2014-04-11 | $18.60 | $18.60 | 740 |
| 2014-04-10 | $19.40 | $19.40 | 380 |
| 2014-04-09 | $19.50 | $19.50 | 320 |
| 2014-04-08 | $19.10 | $19.10 | 2,960 |
| 2014-04-07 | $19.50 | $19.50 | 550 |
| 2014-04-04 | $19.10 | $19.10 | 970 |
| 2014-04-03 | $20.50 | $20.50 | 880 |
| 2014-04-02 | $19.00 | $19.00 | 2,170 |
| 2014-04-01 | $19.80 | $19.80 | 690 |
| 2014-03-31 | $20.00 | $20.00 | 1,890 |
| 2014-03-28 | $20.20 | $20.20 | 2,830 |
| 2014-03-27 | $20.00 | $20.00 | 7,540 |
| 2014-03-26 | $18.90 | $18.90 | 10,190 |
| 2014-03-25 | $18.40 | $18.40 | 2,240 |
| 2014-03-24 | $18.60 | $18.60 | 2,140 |
| 2014-03-21 | $19.00 | $19.00 | 1,810 |
| 2014-03-20 | $18.00 | $18.00 | 2,090 |
| 2014-03-19 | $18.00 | $18.00 | 1,690 |
| 2014-03-18 | $18.20 | $18.20 | 840 |
| 2014-03-17 | $18.50 | $18.50 | 1,820 |
| 2014-03-14 | $17.70 | $17.70 | 1,130 |
| 2014-03-13 | $17.80 | $17.80 | 2,450 |
| 2014-03-12 | $17.80 | $17.80 | 2,050 |
| 2014-03-11 | $18.00 | $18.00 | 980 |
| 2014-03-10 | $18.10 | $18.10 | 4,220 |
| 2014-03-07 | $18.20 | $18.20 | 1,870 |
| 2014-03-06 | $19.00 | $19.00 | 4,980 |
| 2014-03-05 | $19.10 | $19.10 | 1,690 |
| 2014-03-04 | $19.80 | $19.80 | 2,040 |
| 2014-03-03 | $19.70 | $19.70 | 4,930 |
| 2014-02-28 | $20.10 | $20.10 | 4,110 |
| 2014-02-27 | $20.00 | $20.00 | 2,330 |
| 2014-02-26 | $20.20 | $20.20 | 1,640 |
| 2014-02-25 | $20.00 | $20.00 | 25,690 |
| 2014-02-24 | $20.70 | $20.70 | 6,060 |
| 2014-02-21 | $20.20 | $20.20 | 950 |
| 2014-02-20 | $20.90 | $20.90 | 5,050 |
| 2014-02-19 | $19.90 | $19.90 | 2,320 |
| 2014-02-18 | $20.00 | $20.00 | 5,150 |
| 2014-02-14 | $19.90 | $19.90 | 5,440 |
| 2014-02-13 | $19.80 | $19.80 | 2,620 |
| 2014-02-12 | $19.90 | $19.90 | 6,510 |
| 2014-02-11 | $20.90 | $20.90 | 9,880 |
| 2014-02-10 | $19.90 | $19.90 | 2,170 |
| 2014-02-07 | $19.60 | $19.60 | 2,210 |
| 2014-02-06 | $20.00 | $20.00 | 6,140 |
| 2014-02-05 | $19.60 | $19.60 | 2,040 |
| 2014-02-04 | $20.10 | $20.10 | 6,450 |
| 2014-02-03 | $20.90 | $20.90 | 6,230 |
| 2014-01-31 | $20.70 | $20.70 | 7,700 |
| 2014-01-30 | $20.10 | $20.10 | 15,700 |
| 2014-01-29 | $20.00 | $20.00 | 13,420 |
| 2014-01-28 | $21.00 | $21.00 | 28,630 |
| 2014-01-27 | $22.50 | $22.50 | 174,130 |
| 2014-01-24 | $17.60 | $17.60 | 3,800 |
| 2014-01-23 | $17.60 | $17.60 | 780 |
| 2014-01-22 | $17.50 | $17.50 | 5,260 |
| 2014-01-21 | $17.30 | $17.30 | 1,790 |
| 2014-01-17 | $17.30 | $17.30 | 3,700 |
| 2014-01-16 | $17.40 | $17.40 | 10,940 |
| 2014-01-15 | $17.00 | $17.00 | 1,110 |
| 2014-01-14 | $17.50 | $17.50 | 15,380 |
| 2014-01-13 | $17.50 | $17.50 | 2,070 |
| 2014-01-10 | $17.80 | $17.80 | 870 |
| 2014-01-09 | $18.40 | $18.40 | 5,480 |
| 2014-01-08 | $17.60 | $17.60 | 3,960 |
| 2014-01-07 | $16.80 | $16.80 | 2,230 |
| 2014-01-06 | $16.70 | $16.70 | 8,890 |
| 2014-01-03 | $16.60 | $16.60 | 8,140 |
| 2014-01-02 | $16.60 | $16.60 | 4,840 |