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
- 2008-10-15 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 | $17.28 | $20.96 | 169,647 |
| 2014-12-30 | $16.99 | $20.61 | 230,591 |
| 2014-12-29 | $17.01 | $20.63 | 153,399 |
| 2014-12-26 | $17.01 | $20.63 | 132,991 |
| 2014-12-24 | $17.27 | $20.95 | 185,143 |
| 2014-12-23 | $17.29 | $20.98 | 300,488 |
| 2014-12-22 | $19.10 | $23.17 | 258,392 |
| 2014-12-19 | $16.71 | $20.26 | 2,324,343 |
| 2014-12-18 | $16.58 | $20.11 | 264,800 |
| 2014-12-17 | $15.93 | $19.31 | 244,590 |
| 2014-12-16 | $16.01 | $19.41 | 477,941 |
| 2014-12-15 | $15.77 | $19.13 | 154,187 |
| 2014-12-12 | $15.84 | $19.22 | 162,863 |
| 2014-12-11 | $16.28 | $19.75 | 226,056 |
| 2014-12-10 | $16.37 | $19.86 | 395,327 |
| 2014-12-09 | $16.62 | $20.15 | 126,189 |
| 2014-12-08 | $16.66 | $20.20 | 104,303 |
| 2014-12-05 | $16.63 | $20.16 | 247,942 |
| 2014-12-04 | $16.55 | $20.08 | 187,706 |
| 2014-12-03 | $16.43 | $19.93 | 217,676 |
| 2014-12-02 | $16.74 | $20.30 | 124,612 |
| 2014-12-01 | $16.85 | $20.43 | 253,364 |
| 2014-11-28 | $16.68 | $20.23 | 210,085 |
| 2014-11-26 | $16.54 | $20.07 | 206,930 |
| 2014-11-25 | $16.51 | $20.03 | 115,838 |
| 2014-11-24 | $16.45 | $19.95 | 128,457 |
| 2014-11-21 | $16.23 | $19.68 | 181,495 |
| 2014-11-20 | $16.52 | $20.04 | 208,902 |
| 2014-11-19 | $16.57 | $20.10 | 107,261 |
| 2014-11-18 | $16.86 | $20.45 | 88,332 |
| 2014-11-17 | $16.85 | $20.43 | 93,064 |
| 2014-11-14 | $16.85 | $20.43 | 129,048 |
| 2014-11-13 | $17.00 | $20.62 | 128,752 |
| 2014-11-12 | $16.98 | $20.59 | 80,741 |
| 2014-11-11 | $17.07 | $20.71 | 81,037 |
| 2014-11-10 | $16.89 | $20.48 | 230,394 |
| 2014-11-07 | $16.49 | $20.00 | 1,857,049 |
| 2014-11-06 | $16.84 | $20.42 | 126,189 |
| 2014-11-05 | $16.78 | $20.35 | 249,618 |
| 2014-11-04 | $16.84 | $20.42 | 174,299 |
| 2014-11-03 | $16.73 | $20.29 | 173,510 |
| 2014-10-31 | $17.04 | $20.67 | 180,707 |
| 2014-10-30 | $16.83 | $20.41 | 145,906 |
| 2014-10-29 | $16.74 | $20.30 | 132,991 |
| 2014-10-28 | $16.72 | $20.27 | 146,005 |
| 2014-10-27 | $16.45 | $19.95 | 132,991 |
| 2014-10-24 | $16.37 | $19.86 | 189,579 |
| 2014-10-23 | $16.46 | $19.97 | 242,717 |
| 2014-10-22 | $16.31 | $19.78 | 118,499 |
| 2014-10-21 | $16.42 | $19.92 | 137,526 |
| 2014-10-20 | $16.86 | $20.45 | 171,834 |
| 2014-10-17 | $16.85 | $20.43 | 151,821 |
| 2014-10-16 | $16.47 | $19.98 | 195,889 |
| 2014-10-15 | $16.50 | $20.02 | 261,448 |
| 2014-10-14 | $16.69 | $20.24 | 85,375 |
| 2014-10-13 | $16.72 | $20.27 | 197,072 |
| 2014-10-10 | $16.83 | $20.41 | 129,147 |
| 2014-10-09 | $17.08 | $20.72 | 82,713 |
| 2014-10-08 | $17.38 | $21.07 | 137,428 |
| 2014-10-07 | $16.95 | $20.56 | 577,611 |
| 2014-10-06 | $17.30 | $20.99 | 1,125,646 |
| 2014-10-03 | $17.24 | $20.91 | 141,667 |
| 2014-10-02 | $17.26 | $20.94 | 98,092 |
| 2014-10-01 | $17.42 | $21.12 | 74,235 |
| 2014-09-30 | $17.64 | $21.39 | 151,920 |
| 2014-09-29 | $17.94 | $21.76 | 375,018 |
| 2014-09-26 | $17.72 | $21.49 | 2,629,169 |
| 2014-09-25 | $17.48 | $21.20 | 133,189 |
| 2014-09-24 | $17.53 | $21.26 | 89,811 |
| 2014-09-23 | $17.62 | $21.37 | 285,897 |
| 2014-09-22 | $17.76 | $21.54 | 102,331 |
| 2014-09-19 | $17.74 | $21.52 | 160,398 |
| 2014-09-18 | $17.98 | $21.81 | 195,889 |
| 2014-09-17 | $17.94 | $21.76 | 216,493 |
| 2014-09-16 | $18.26 | $22.14 | 160,300 |
| 2014-09-15 | $18.12 | $21.97 | 78,967 |
| 2014-09-12 | $17.92 | $21.74 | 434,169 |
| 2014-09-11 | $17.75 | $21.53 | 114,260 |
| 2014-09-10 | $17.61 | $21.36 | 108,937 |
| 2014-09-09 | $17.55 | $21.28 | 93,459 |
| 2014-09-08 | $17.65 | $21.41 | 124,612 |
| 2014-09-05 | $17.90 | $21.71 | 209,986 |
| 2014-09-04 | $17.82 | $21.62 | 62,602 |
| 2014-09-03 | $18.05 | $21.89 | 91,980 |
| 2014-09-02 | $18.07 | $21.91 | 415,241 |
| 2014-08-29 | $17.75 | $21.53 | 112,486 |
| 2014-08-28 | $17.50 | $21.22 | 77,784 |
| 2014-08-27 | $17.52 | $21.25 | 111,401 |
| 2014-08-26 | $17.51 | $21.23 | 136,048 |
| 2014-08-25 | $17.86 | $21.66 | 70,883 |
| 2014-08-22 | $17.79 | $21.58 | 389,609 |
| 2014-08-21 | $17.66 | $21.42 | 1,665,203 |
| 2014-08-20 | $17.84 | $21.64 | 60,038 |
| 2014-08-19 | $17.89 | $21.70 | 102,331 |
| 2014-08-18 | $18.08 | $21.92 | 147,089 |
| 2014-08-15 | $18.14 | $22.00 | 54,813 |
| 2014-08-14 | $17.90 | $21.71 | 163,553 |
| 2014-08-13 | $17.75 | $21.53 | 104,303 |
| 2014-08-12 | $17.55 | $21.28 | 114,950 |
| 2014-08-11 | $17.50 | $21.22 | 86,163 |
| 2014-08-08 | $17.43 | $21.14 | 113,373 |
| 2014-08-07 | $17.70 | $21.47 | 329,767 |
| 2014-08-06 | $17.64 | $21.39 | 70,784 |
| 2014-08-05 | $17.92 | $21.49 | 116,331 |
| 2014-08-04 | $17.84 | $21.39 | 188,593 |
| 2014-08-01 | $18.04 | $21.62 | 1,220,288 |
| 2014-07-31 | $18.15 | $21.76 | 78,178 |
| 2014-07-30 | $18.40 | $22.06 | 286,094 |
| 2014-07-29 | $18.33 | $21.98 | 350,273 |
| 2014-07-28 | $18.26 | $21.89 | 228,915 |
| 2014-07-25 | $17.53 | $21.01 | 51,757 |
| 2014-07-24 | $17.74 | $21.27 | 77,488 |
| 2014-07-23 | $17.77 | $21.31 | 47,321 |
| 2014-07-22 | $17.72 | $21.25 | 50,771 |
| 2014-07-21 | $17.55 | $21.04 | 58,855 |
| 2014-07-18 | $17.60 | $21.10 | 94,346 |
| 2014-07-17 | $17.44 | $20.90 | 68,221 |
| 2014-07-16 | $17.66 | $21.17 | 55,701 |
| 2014-07-15 | $17.49 | $20.97 | 54,419 |
| 2014-07-14 | $17.70 | $21.22 | 43,377 |
| 2014-07-11 | $17.49 | $20.97 | 59,841 |
| 2014-07-10 | $17.40 | $20.86 | 52,546 |
| 2014-07-09 | $17.64 | $21.15 | 78,474 |
| 2014-07-08 | $17.68 | $21.20 | 49,490 |
| 2014-07-07 | $17.86 | $21.42 | 67,334 |
| 2014-07-03 | $18.00 | $21.59 | 52,447 |
| 2014-07-02 | $17.77 | $21.31 | 62,109 |
| 2014-07-01 | $17.82 | $21.37 | 111,697 |
| 2014-06-30 | $17.75 | $21.28 | 121,753 |
| 2014-06-27 | $17.80 | $21.34 | 44,265 |
| 2014-06-26 | $17.70 | $21.22 | 246,167 |
| 2014-06-25 | $17.80 | $21.34 | 49,983 |
| 2014-06-24 | $17.99 | $21.57 | 58,461 |
| 2014-06-23 | $18.15 | $21.76 | 77,291 |
| 2014-06-20 | $18.21 | $21.83 | 573,076 |
| 2014-06-19 | $18.17 | $21.78 | 46,335 |
| 2014-06-18 | $17.99 | $21.57 | 78,572 |
| 2014-06-17 | $18.11 | $21.71 | 87,346 |
| 2014-06-16 | $17.96 | $21.54 | 42,096 |
| 2014-06-13 | $17.95 | $21.53 | 188,002 |
| 2014-06-12 | $17.74 | $21.27 | 54,518 |
| 2014-06-11 | $17.57 | $21.06 | 45,546 |
| 2014-06-10 | $17.56 | $21.05 | 74,136 |
| 2014-06-09 | $17.51 | $20.99 | 58,362 |
| 2014-06-06 | $17.40 | $20.86 | 409,819 |
| 2014-06-05 | $17.54 | $21.03 | 72,953 |
| 2014-06-04 | $17.42 | $20.88 | 80,446 |
| 2014-06-03 | $17.42 | $20.88 | 69,305 |
| 2014-06-02 | $17.46 | $20.93 | 59,743 |
| 2014-05-30 | $17.45 | $20.92 | 791,639 |
| 2014-05-29 | $17.35 | $20.80 | 67,235 |
| 2014-05-28 | $17.06 | $20.46 | 150,540 |
| 2014-05-27 | $17.19 | $20.61 | 51,067 |
| 2014-05-23 | $17.05 | $20.44 | 98,191 |
| 2014-05-22 | $17.26 | $20.70 | 83,699 |
| 2014-05-21 | $17.36 | $20.81 | 69,108 |
| 2014-05-20 | $17.26 | $20.70 | 128,062 |
| 2014-05-19 | $17.44 | $20.90 | 54,222 |
| 2014-05-16 | $17.33 | $20.77 | 67,531 |
| 2014-05-15 | $16.94 | $20.31 | 64,770 |
| 2014-05-14 | $16.76 | $20.09 | 79,065 |
| 2014-05-13 | $16.76 | $20.09 | 63,587 |
| 2014-05-12 | $16.56 | $19.86 | 65,461 |
| 2014-05-09 | $16.62 | $19.92 | 103,120 |
| 2014-05-08 | $16.72 | $20.04 | 42,885 |
| 2014-05-07 | $16.78 | $20.11 | 55,799 |
| 2014-05-06 | $16.74 | $20.07 | 82,713 |
| 2014-05-05 | $16.63 | $19.93 | 96,515 |
| 2014-05-02 | $16.60 | $19.91 | 211,958 |
| 2014-05-01 | $16.71 | $20.03 | 336,274 |
| 2014-04-30 | $16.58 | $19.88 | 258,589 |
| 2014-04-29 | $16.66 | $19.97 | 88,037 |
| 2014-04-28 | $16.72 | $20.04 | 75,615 |
| 2014-04-25 | $17.05 | $20.44 | 102,331 |
| 2014-04-24 | $16.92 | $20.28 | 115,838 |
| 2014-04-23 | $16.94 | $20.31 | 90,205 |
| 2014-04-22 | $17.03 | $20.42 | 416,424 |
| 2014-04-21 | $16.95 | $20.32 | 45,152 |
| 2014-04-17 | $16.94 | $20.31 | 75,122 |
| 2014-04-16 | $16.98 | $20.36 | 83,699 |
| 2014-04-15 | $16.63 | $19.93 | 100,458 |
| 2014-04-14 | $16.51 | $19.80 | 108,937 |
| 2014-04-11 | $16.21 | $19.43 | 202,395 |
| 2014-04-10 | $16.30 | $19.54 | 75,911 |
| 2014-04-09 | $16.54 | $19.83 | 101,641 |
| 2014-04-08 | $16.26 | $19.49 | 93,853 |
| 2014-04-07 | $16.30 | $19.54 | 52,940 |
| 2014-04-04 | $16.32 | $19.57 | 90,205 |
| 2014-04-03 | $16.41 | $19.68 | 62,996 |
| 2014-04-02 | $16.59 | $19.90 | 94,247 |
| 2014-04-01 | $16.68 | $19.99 | 190,467 |
| 2014-03-31 | $16.72 | $20.04 | 70,686 |
| 2014-03-28 | $16.82 | $20.16 | 56,391 |
| 2014-03-27 | $16.55 | $19.85 | 69,108 |
| 2014-03-26 | $16.46 | $19.74 | 73,446 |
| 2014-03-25 | $16.52 | $19.81 | 178,834 |
| 2014-03-24 | $16.31 | $19.56 | 97,599 |
| 2014-03-21 | $16.26 | $19.49 | 70,291 |
| 2014-03-20 | $16.40 | $19.66 | 102,331 |
| 2014-03-19 | $16.49 | $19.77 | 121,260 |
| 2014-03-18 | $16.37 | $19.63 | 149,159 |
| 2014-03-17 | $16.45 | $19.73 | 63,587 |
| 2014-03-14 | $16.49 | $19.77 | 87,346 |
| 2014-03-13 | $16.50 | $19.79 | 70,488 |
| 2014-03-12 | $16.64 | $19.94 | 138,709 |
| 2014-03-11 | $16.78 | $20.11 | 92,473 |
| 2014-03-10 | $16.47 | $19.75 | 76,404 |
| 2014-03-07 | $16.59 | $19.90 | 134,569 |
| 2014-03-06 | $16.75 | $20.08 | 80,347 |
| 2014-03-05 | $16.83 | $20.18 | 148,962 |
| 2014-03-04 | $16.99 | $20.37 | 60,827 |
| 2014-03-03 | $16.58 | $19.88 | 145,117 |
| 2014-02-28 | $16.87 | $20.22 | 58,757 |
| 2014-02-27 | $17.00 | $20.38 | 94,247 |
| 2014-02-26 | $17.03 | $20.42 | 245,477 |
| 2014-02-25 | $17.22 | $20.65 | 84,389 |
| 2014-02-24 | $17.16 | $20.58 | 724,798 |
| 2014-02-21 | $17.03 | $20.42 | 95,726 |
| 2014-02-20 | $17.01 | $20.39 | 92,572 |
| 2014-02-19 | $16.82 | $20.16 | 158,919 |
| 2014-02-18 | $17.04 | $20.12 | 116,331 |
| 2014-02-14 | $16.92 | $19.98 | 181,200 |
| 2014-02-13 | $16.80 | $19.83 | 171,933 |
| 2014-02-12 | $16.54 | $19.53 | 135,949 |
| 2014-02-11 | $16.35 | $19.31 | 137,724 |
| 2014-02-10 | $16.06 | $18.96 | 62,799 |
| 2014-02-07 | $16.16 | $19.08 | 99,078 |
| 2014-02-06 | $16.05 | $18.95 | 62,207 |
| 2014-02-05 | $15.61 | $18.43 | 71,376 |
| 2014-02-04 | $15.57 | $18.38 | 98,684 |
| 2014-02-03 | $15.37 | $18.14 | 282,052 |
| 2014-01-31 | $15.32 | $18.08 | 51,461 |
| 2014-01-30 | $15.38 | $18.16 | 405,481 |
| 2014-01-29 | $15.42 | $18.20 | 59,940 |
| 2014-01-28 | $15.77 | $18.62 | 68,320 |
| 2014-01-27 | $15.80 | $18.66 | 80,938 |
| 2014-01-24 | $15.75 | $18.60 | 197,368 |
| 2014-01-23 | $16.51 | $19.50 | 70,784 |
| 2014-01-22 | $16.43 | $19.40 | 105,979 |
| 2014-01-21 | $16.10 | $19.01 | 82,121 |
| 2014-01-17 | $15.74 | $18.59 | 105,881 |
| 2014-01-16 | $15.61 | $18.43 | 90,008 |
| 2014-01-15 | $15.76 | $18.61 | 116,626 |
| 2014-01-14 | $15.88 | $18.75 | 118,204 |
| 2014-01-13 | $15.42 | $18.20 | 231,281 |
| 2014-01-10 | $15.74 | $18.59 | 150,934 |
| 2014-01-09 | $15.74 | $18.59 | 83,600 |
| 2014-01-08 | $15.82 | $18.68 | 60,728 |
| 2014-01-07 | $15.79 | $18.65 | 78,178 |
| 2014-01-06 | $16.07 | $18.97 | 101,444 |
| 2014-01-03 | $16.13 | $19.04 | 52,447 |
| 2014-01-02 | $15.87 | $18.74 | 145,413 |