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
- 2000-04-06 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 | $15.21 | $15.21 | 896,500 |
| 2014-12-30 | $14.82 | $14.82 | 639,900 |
| 2014-12-29 | $14.89 | $14.89 | 636,100 |
| 2014-12-26 | $14.63 | $14.63 | 496,300 |
| 2014-12-24 | $14.20 | $14.20 | 322,800 |
| 2014-12-23 | $14.06 | $14.06 | 1,033,500 |
| 2014-12-22 | $15.48 | $15.48 | 828,600 |
| 2014-12-19 | $15.36 | $15.36 | 2,453,000 |
| 2014-12-18 | $15.72 | $15.72 | 1,227,000 |
| 2014-12-17 | $14.91 | $14.91 | 1,500,200 |
| 2014-12-16 | $14.33 | $14.33 | 1,360,100 |
| 2014-12-15 | $14.74 | $14.74 | 1,755,500 |
| 2014-12-12 | $16.53 | $16.53 | 2,568,100 |
| 2014-12-11 | $14.07 | $14.07 | 1,975,600 |
| 2014-12-10 | $13.13 | $13.13 | 1,072,600 |
| 2014-12-09 | $13.86 | $13.86 | 1,757,500 |
| 2014-12-08 | $11.54 | $11.54 | 622,300 |
| 2014-12-05 | $11.34 | $11.34 | 474,500 |
| 2014-12-04 | $11.24 | $11.24 | 414,000 |
| 2014-12-03 | $11.56 | $11.56 | 406,100 |
| 2014-12-02 | $11.79 | $11.79 | 682,800 |
| 2014-12-01 | $11.49 | $11.49 | 566,300 |
| 2014-11-28 | $12.08 | $12.08 | 443,300 |
| 2014-11-26 | $12.42 | $12.42 | 443,100 |
| 2014-11-25 | $12.06 | $12.06 | 488,700 |
| 2014-11-24 | $12.39 | $12.39 | 777,200 |
| 2014-11-21 | $11.67 | $11.67 | 525,100 |
| 2014-11-20 | $11.53 | $11.53 | 344,200 |
| 2014-11-19 | $11.36 | $11.36 | 774,700 |
| 2014-11-18 | $11.01 | $11.01 | 592,200 |
| 2014-11-17 | $11.03 | $11.03 | 494,100 |
| 2014-11-14 | $11.21 | $11.21 | 580,600 |
| 2014-11-13 | $11.73 | $11.73 | 504,600 |
| 2014-11-12 | $12.09 | $12.09 | 608,200 |
| 2014-11-11 | $11.77 | $11.77 | 463,000 |
| 2014-11-10 | $11.94 | $11.94 | 780,800 |
| 2014-11-07 | $11.32 | $11.32 | 604,100 |
| 2014-11-06 | $11.64 | $11.64 | 439,600 |
| 2014-11-05 | $11.13 | $11.13 | 538,400 |
| 2014-11-04 | $11.51 | $11.51 | 468,600 |
| 2014-11-03 | $11.61 | $11.61 | 527,300 |
| 2014-10-31 | $12.14 | $12.14 | 739,900 |
| 2014-10-30 | $11.91 | $11.91 | 545,500 |
| 2014-10-29 | $11.87 | $11.87 | 604,900 |
| 2014-10-28 | $12.44 | $12.44 | 1,086,800 |
| 2014-10-27 | $11.71 | $11.71 | 745,600 |
| 2014-10-24 | $11.35 | $11.35 | 865,200 |
| 2014-10-23 | $11.25 | $11.25 | 1,401,300 |
| 2014-10-22 | $10.34 | $10.34 | 633,000 |
| 2014-10-21 | $10.52 | $10.52 | 521,900 |
| 2014-10-20 | $10.70 | $10.70 | 575,400 |
| 2014-10-17 | $10.52 | $10.52 | 655,100 |
| 2014-10-16 | $10.95 | $10.95 | 1,007,100 |
| 2014-10-15 | $10.66 | $10.66 | 1,092,100 |
| 2014-10-14 | $10.16 | $10.16 | 789,300 |
| 2014-10-13 | $9.88 | $9.88 | 918,900 |
| 2014-10-10 | $9.85 | $9.85 | 740,400 |
| 2014-10-09 | $10.19 | $10.19 | 660,600 |
| 2014-10-08 | $10.62 | $10.62 | 912,500 |
| 2014-10-07 | $10.17 | $10.17 | 1,083,500 |
| 2014-10-06 | $10.65 | $10.65 | 647,800 |
| 2014-10-03 | $11.12 | $11.12 | 707,000 |
| 2014-10-02 | $10.93 | $10.93 | 600,100 |
| 2014-10-01 | $10.85 | $10.85 | 963,800 |
| 2014-09-30 | $10.79 | $10.79 | 1,188,500 |
| 2014-09-29 | $11.22 | $11.22 | 497,300 |
| 2014-09-26 | $11.46 | $11.46 | 924,500 |
| 2014-09-25 | $11.15 | $11.15 | 927,300 |
| 2014-09-24 | $11.98 | $11.98 | 920,700 |
| 2014-09-23 | $11.35 | $11.35 | 2,456,200 |
| 2014-09-22 | $10.77 | $10.77 | 1,040,900 |
| 2014-09-19 | $11.45 | $11.45 | 2,271,300 |
| 2014-09-18 | $11.74 | $11.74 | 1,215,900 |
| 2014-09-17 | $12.37 | $12.37 | 922,900 |
| 2014-09-16 | $12.25 | $12.25 | 1,028,000 |
| 2014-09-15 | $12.13 | $12.13 | 604,100 |
| 2014-09-12 | $12.58 | $12.58 | 810,100 |
| 2014-09-11 | $12.81 | $12.81 | 752,100 |
| 2014-09-10 | $12.90 | $12.90 | 1,194,900 |
| 2014-09-09 | $12.16 | $12.16 | 760,000 |
| 2014-09-08 | $12.77 | $12.77 | 713,300 |
| 2014-09-05 | $12.34 | $12.34 | 727,400 |
| 2014-09-04 | $12.60 | $12.60 | 1,060,200 |
| 2014-09-03 | $12.91 | $12.91 | 2,499,500 |
| 2014-09-02 | $13.51 | $13.51 | 1,545,900 |
| 2014-08-29 | $14.30 | $14.30 | 311,900 |
| 2014-08-28 | $14.05 | $14.05 | 682,900 |
| 2014-08-27 | $14.49 | $14.49 | 628,300 |
| 2014-08-26 | $14.80 | $14.80 | 805,800 |
| 2014-08-25 | $14.27 | $14.27 | 550,700 |
| 2014-08-22 | $13.48 | $13.48 | 474,100 |
| 2014-08-21 | $13.27 | $13.27 | 498,400 |
| 2014-08-20 | $13.65 | $13.65 | 567,200 |
| 2014-08-19 | $14.14 | $14.14 | 691,500 |
| 2014-08-18 | $14.70 | $14.70 | 687,200 |
| 2014-08-15 | $14.01 | $14.01 | 735,300 |
| 2014-08-14 | $14.01 | $14.01 | 396,300 |
| 2014-08-13 | $13.92 | $13.92 | 414,800 |
| 2014-08-12 | $13.76 | $13.76 | 554,500 |
| 2014-08-11 | $14.18 | $14.18 | 817,100 |
| 2014-08-08 | $13.79 | $13.79 | 895,300 |
| 2014-08-07 | $13.34 | $13.34 | 445,900 |
| 2014-08-06 | $13.30 | $13.30 | 665,500 |
| 2014-08-05 | $13.60 | $13.60 | 1,519,600 |
| 2014-08-04 | $12.88 | $12.88 | 930,700 |
| 2014-08-01 | $12.33 | $12.33 | 941,500 |
| 2014-07-31 | $11.88 | $11.88 | 580,700 |
| 2014-07-30 | $12.53 | $12.53 | 781,300 |
| 2014-07-29 | $12.43 | $12.43 | 376,000 |
| 2014-07-28 | $12.00 | $12.00 | 622,600 |
| 2014-07-25 | $12.32 | $12.32 | 546,100 |
| 2014-07-24 | $12.26 | $12.26 | 1,166,800 |
| 2014-07-23 | $13.08 | $13.08 | 842,300 |
| 2014-07-22 | $12.33 | $12.33 | 521,300 |
| 2014-07-21 | $12.23 | $12.23 | 652,900 |
| 2014-07-18 | $12.66 | $12.66 | 888,200 |
| 2014-07-17 | $11.92 | $11.92 | 946,600 |
| 2014-07-16 | $12.58 | $12.58 | 778,600 |
| 2014-07-15 | $12.66 | $12.66 | 900,500 |
| 2014-07-14 | $13.54 | $13.54 | 436,800 |
| 2014-07-11 | $13.76 | $13.76 | 352,000 |
| 2014-07-10 | $13.56 | $13.56 | 663,200 |
| 2014-07-09 | $13.73 | $13.73 | 563,400 |
| 2014-07-08 | $13.52 | $13.52 | 1,682,000 |
| 2014-07-07 | $14.86 | $14.86 | 594,600 |
| 2014-07-03 | $16.14 | $16.14 | 186,500 |
| 2014-07-02 | $16.40 | $16.40 | 761,900 |
| 2014-07-01 | $16.05 | $16.05 | 686,200 |
| 2014-06-30 | $15.27 | $15.27 | 606,700 |
| 2014-06-27 | $14.94 | $14.94 | 802,400 |
| 2014-06-26 | $15.40 | $15.40 | 321,400 |
| 2014-06-25 | $15.40 | $15.40 | 603,500 |
| 2014-06-24 | $15.65 | $15.65 | 851,300 |
| 2014-06-23 | $15.42 | $15.42 | 800,600 |
| 2014-06-20 | $15.82 | $15.82 | 1,501,500 |
| 2014-06-19 | $16.10 | $16.10 | 556,400 |
| 2014-06-18 | $16.33 | $16.33 | 735,200 |
| 2014-06-17 | $16.73 | $16.73 | 964,300 |
| 2014-06-16 | $16.74 | $16.74 | 1,266,100 |
| 2014-06-13 | $15.77 | $15.77 | 516,600 |
| 2014-06-12 | $16.01 | $16.01 | 1,027,700 |
| 2014-06-11 | $16.20 | $16.20 | 1,158,700 |
| 2014-06-10 | $16.27 | $16.27 | 1,216,100 |
| 2014-06-09 | $15.51 | $15.51 | 1,436,200 |
| 2014-06-06 | $14.45 | $14.45 | 957,400 |
| 2014-06-05 | $14.18 | $14.18 | 2,304,100 |
| 2014-06-04 | $13.14 | $13.14 | 634,900 |
| 2014-06-03 | $13.00 | $13.00 | 945,500 |
| 2014-06-02 | $12.30 | $12.30 | 1,103,700 |
| 2014-05-30 | $13.14 | $13.14 | 851,300 |
| 2014-05-29 | $13.52 | $13.52 | 1,016,800 |
| 2014-05-28 | $13.33 | $13.33 | 733,100 |
| 2014-05-27 | $13.54 | $13.54 | 1,032,900 |
| 2014-05-23 | $13.21 | $13.21 | 441,900 |
| 2014-05-22 | $13.21 | $13.21 | 694,400 |
| 2014-05-21 | $12.65 | $12.65 | 602,700 |
| 2014-05-20 | $12.92 | $12.92 | 706,000 |
| 2014-05-19 | $13.15 | $13.15 | 513,400 |
| 2014-05-16 | $13.00 | $13.00 | 929,700 |
| 2014-05-15 | $13.18 | $13.18 | 1,055,400 |
| 2014-05-14 | $13.30 | $13.30 | 1,311,300 |
| 2014-05-13 | $12.73 | $12.73 | 1,149,700 |
| 2014-05-12 | $12.98 | $12.98 | 1,090,800 |
| 2014-05-09 | $12.31 | $12.31 | 1,303,400 |
| 2014-05-08 | $11.71 | $11.71 | 1,236,000 |
| 2014-05-07 | $11.76 | $11.76 | 1,698,500 |
| 2014-05-06 | $12.92 | $12.92 | 797,000 |
| 2014-05-05 | $13.27 | $13.27 | 762,600 |
| 2014-05-02 | $13.22 | $13.22 | 673,500 |
| 2014-05-01 | $13.67 | $13.67 | 922,600 |
| 2014-04-30 | $13.84 | $13.84 | 973,000 |
| 2014-04-29 | $13.74 | $13.74 | 553,600 |
| 2014-04-28 | $13.43 | $13.43 | 909,900 |
| 2014-04-25 | $13.62 | $13.62 | 1,116,300 |
| 2014-04-24 | $14.19 | $14.19 | 1,060,700 |
| 2014-04-23 | $14.02 | $14.02 | 1,180,500 |
| 2014-04-22 | $14.66 | $14.66 | 1,849,500 |
| 2014-04-21 | $14.20 | $14.20 | 738,400 |
| 2014-04-17 | $13.99 | $13.99 | 1,244,500 |
| 2014-04-16 | $14.26 | $14.26 | 1,130,700 |
| 2014-04-15 | $14.22 | $14.22 | 2,510,100 |
| 2014-04-14 | $14.16 | $14.16 | 1,371,800 |
| 2014-04-11 | $14.00 | $14.00 | 1,261,800 |
| 2014-04-10 | $14.95 | $14.95 | 1,232,900 |
| 2014-04-09 | $16.31 | $16.31 | 993,200 |
| 2014-04-08 | $15.54 | $15.54 | 1,595,300 |
| 2014-04-07 | $16.01 | $16.01 | 1,329,800 |
| 2014-04-04 | $15.46 | $15.46 | 2,013,100 |
| 2014-04-03 | $16.75 | $16.75 | 1,714,300 |
| 2014-04-02 | $17.67 | $17.67 | 708,200 |
| 2014-04-01 | $17.95 | $17.95 | 1,951,700 |
| 2014-03-31 | $18.08 | $18.08 | 2,319,900 |
| 2014-03-28 | $16.74 | $16.74 | 2,016,100 |
| 2014-03-27 | $17.69 | $17.69 | 2,067,600 |
| 2014-03-26 | $18.24 | $18.24 | 2,265,300 |
| 2014-03-25 | $18.80 | $18.80 | 2,757,400 |
| 2014-03-24 | $19.80 | $19.80 | 2,907,000 |
| 2014-03-21 | $21.35 | $21.35 | 5,930,700 |
| 2014-03-20 | $23.10 | $23.10 | 1,407,500 |
| 2014-03-19 | $23.86 | $23.86 | 1,462,200 |
| 2014-03-18 | $23.80 | $23.80 | 949,700 |
| 2014-03-17 | $23.02 | $23.02 | 794,400 |
| 2014-03-14 | $23.04 | $23.04 | 929,800 |
| 2014-03-13 | $22.78 | $22.78 | 1,267,000 |
| 2014-03-12 | $23.58 | $23.58 | 1,124,800 |
| 2014-03-11 | $23.35 | $23.35 | 2,367,500 |
| 2014-03-10 | $22.71 | $22.71 | 1,330,600 |
| 2014-03-07 | $22.68 | $22.68 | 4,892,800 |
| 2014-03-06 | $22.96 | $22.96 | 11,075,200 |
| 2014-03-05 | $19.61 | $19.61 | 1,514,700 |
| 2014-03-04 | $18.92 | $18.92 | 2,778,800 |
| 2014-03-03 | $18.25 | $18.25 | 1,509,500 |
| 2014-02-28 | $18.20 | $18.20 | 976,100 |
| 2014-02-27 | $19.32 | $19.32 | 577,500 |
| 2014-02-26 | $19.20 | $19.20 | 1,266,600 |
| 2014-02-25 | $20.20 | $20.20 | 749,800 |
| 2014-02-24 | $20.05 | $20.05 | 1,212,900 |
| 2014-02-21 | $19.51 | $19.51 | 1,737,100 |
| 2014-02-20 | $18.41 | $18.41 | 611,700 |
| 2014-02-19 | $18.27 | $18.27 | 588,400 |
| 2014-02-18 | $18.36 | $18.36 | 763,400 |
| 2014-02-14 | $18.10 | $18.10 | 492,900 |
| 2014-02-13 | $18.46 | $18.46 | 710,400 |
| 2014-02-12 | $18.00 | $18.00 | 1,631,500 |
| 2014-02-11 | $19.56 | $19.56 | 1,124,000 |
| 2014-02-10 | $19.14 | $19.14 | 571,800 |
| 2014-02-07 | $19.06 | $19.06 | 719,600 |
| 2014-02-06 | $17.96 | $17.96 | 550,200 |
| 2014-02-05 | $18.37 | $18.37 | 1,070,600 |
| 2014-02-04 | $19.43 | $19.43 | 571,400 |
| 2014-02-03 | $18.94 | $18.94 | 876,200 |
| 2014-01-31 | $19.34 | $19.34 | 577,000 |
| 2014-01-30 | $19.91 | $19.91 | 1,196,700 |
| 2014-01-29 | $19.33 | $19.33 | 1,099,000 |
| 2014-01-28 | $19.10 | $19.10 | 692,700 |
| 2014-01-27 | $18.52 | $18.52 | 1,189,700 |
| 2014-01-24 | $18.92 | $18.92 | 849,500 |
| 2014-01-23 | $19.37 | $19.37 | 688,200 |
| 2014-01-22 | $19.35 | $19.35 | 988,500 |
| 2014-01-21 | $19.75 | $19.75 | 799,300 |
| 2014-01-17 | $19.65 | $19.65 | 924,600 |
| 2014-01-16 | $19.84 | $19.84 | 875,200 |
| 2014-01-15 | $19.38 | $19.38 | 1,077,300 |
| 2014-01-14 | $18.60 | $18.60 | 719,900 |
| 2014-01-13 | $18.26 | $18.26 | 1,550,100 |
| 2014-01-10 | $19.07 | $19.07 | 2,655,100 |
| 2014-01-09 | $18.88 | $18.88 | 10,377,000 |
| 2014-01-08 | $13.65 | $13.65 | 627,900 |
| 2014-01-07 | $13.36 | $13.36 | 530,300 |
| 2014-01-06 | $13.25 | $13.25 | 608,400 |
| 2014-01-03 | $13.56 | $13.56 | 430,200 |
| 2014-01-02 | $13.79 | $13.79 | 694,500 |