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
- 2005-03-24 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $10.33 | $10.33 | 1,847,800 | — | — |
| 2014-12-30 | $10.71 | $10.71 | 619,900 | — | — |
| 2014-12-29 | $11.23 | $11.23 | 667,100 | — | — |
| 2014-12-26 | $11.13 | $11.13 | 354,800 | — | — |
| 2014-12-24 | $11.15 | $11.15 | 351,300 | — | — |
| 2014-12-23 | $10.78 | $10.78 | 535,200 | — | — |
| 2014-12-22 | $10.91 | $10.91 | 776,000 | — | — |
| 2014-12-19 | $10.88 | $10.88 | 2,254,900 | — | — |
| 2014-12-18 | $10.36 | $10.36 | 1,267,200 | — | — |
| 2014-12-17 | $10.66 | $10.66 | 1,416,800 | — | — |
| 2014-12-16 | $9.69 | $9.69 | 2,317,900 | — | — |
| 2014-12-15 | $9.41 | $9.41 | 1,725,800 | — | — |
| 2014-12-12 | $10.17 | $10.17 | 1,323,900 | — | — |
| 2014-12-11 | $10.64 | $10.64 | 1,478,100 | — | — |
| 2014-12-10 | $10.59 | $10.59 | 1,761,700 | — | — |
| 2014-12-09 | $11.62 | $11.62 | 1,421,600 | — | — |
| 2014-12-08 | $11.05 | $11.05 | 1,798,700 | — | — |
| 2014-12-05 | $12.33 | $12.33 | 936,900 | — | — |
| 2014-12-04 | $12.37 | $12.37 | 1,067,600 | — | — |
| 2014-12-03 | $12.75 | $12.75 | 1,687,900 | — | — |
| 2014-12-02 | $11.99 | $11.99 | 1,326,800 | — | — |
| 2014-12-01 | $11.92 | $11.92 | 2,060,200 | — | — |
| 2014-11-28 | $11.63 | $11.63 | 1,970,100 | — | — |
| 2014-11-26 | $13.37 | $13.37 | 939,500 | — | — |
| 2014-11-25 | $13.90 | $13.90 | 985,200 | — | — |
| 2014-11-24 | $14.11 | $14.11 | 819,800 | — | — |
| 2014-11-21 | $13.92 | $13.92 | 2,297,500 | — | — |
| 2014-11-20 | $14.18 | $14.18 | 1,726,300 | — | — |
| 2014-11-19 | $14.58 | $14.58 | 1,287,300 | — | — |
| 2014-11-18 | $15.13 | $15.13 | 1,806,100 | — | — |
| 2014-11-17 | $14.62 | $14.62 | 1,855,900 | — | — |
| 2014-11-14 | $13.65 | $13.65 | 1,404,100 | — | — |
| 2014-11-13 | $13.51 | $13.51 | 1,488,100 | — | — |
| 2014-11-12 | $14.23 | $14.23 | 857,200 | — | — |
| 2014-11-11 | $14.22 | $14.22 | 1,166,400 | — | — |
| 2014-11-10 | $14.17 | $14.17 | 1,275,200 | — | — |
| 2014-11-07 | $14.84 | $14.84 | 1,621,500 | — | — |
| 2014-11-06 | $14.44 | $14.44 | 1,437,700 | — | — |
| 2014-11-05 | $13.95 | $13.95 | 1,369,400 | — | — |
| 2014-11-04 | $13.14 | $13.14 | 1,693,700 | — | — |
| 2014-11-03 | $13.81 | $13.81 | 2,133,900 | — | — |
| 2014-10-31 | $14.11 | $14.11 | 2,345,400 | — | — |
| 2014-10-30 | $12.71 | $12.71 | 4,482,500 | — | — |
| 2014-10-29 | $12.78 | $12.78 | 3,053,100 | — | — |
| 2014-10-28 | $12.16 | $12.16 | 1,386,100 | — | — |
| 2014-10-27 | $11.26 | $11.26 | 1,284,400 | — | — |
| 2014-10-24 | $11.73 | $11.73 | 1,604,400 | — | — |
| 2014-10-23 | $12.26 | $12.26 | 1,766,100 | — | — |
| 2014-10-22 | $12.33 | $12.33 | 2,514,900 | — | — |
| 2014-10-21 | $11.55 | $11.55 | 1,455,000 | — | — |
| 2014-10-20 | $11.55 | $11.55 | 1,398,600 | — | — |
| 2014-10-17 | $11.11 | $11.11 | 2,852,700 | — | — |
| 2014-10-16 | $11.62 | $11.62 | 2,706,700 | — | — |
| 2014-10-15 | $10.48 | $10.48 | 2,740,100 | — | — |
| 2014-10-14 | $9.86 | $9.86 | 1,986,500 | — | — |
| 2014-10-13 | $10.26 | $10.26 | 2,094,100 | — | — |
| 2014-10-10 | $10.87 | $10.87 | 1,681,900 | — | — |
| 2014-10-09 | $11.65 | $11.65 | 2,282,100 | — | — |
| 2014-10-08 | $12.23 | $12.23 | 2,454,000 | — | — |
| 2014-10-07 | $11.44 | $11.44 | 1,805,500 | — | — |
| 2014-10-06 | $11.89 | $11.89 | 1,983,200 | — | — |
| 2014-10-03 | $13.25 | $13.25 | 1,774,700 | — | — |
| 2014-10-02 | $12.62 | $12.62 | 3,204,700 | — | — |
| 2014-10-01 | $13.47 | $13.47 | 1,935,000 | — | — |
| 2014-09-30 | $13.96 | $13.96 | 2,107,100 | — | — |
| 2014-09-29 | $14.91 | $14.91 | 1,397,700 | — | — |
| 2014-09-26 | $15.66 | $15.66 | 1,099,900 | — | — |
| 2014-09-25 | $15.05 | $15.05 | 1,129,000 | — | — |
| 2014-09-24 | $15.68 | $15.68 | 1,418,800 | — | — |
| 2014-09-23 | $15.63 | $15.63 | 1,384,300 | — | — |
| 2014-09-22 | $15.65 | $15.65 | 1,945,400 | — | — |
| 2014-09-19 | $15.97 | $15.97 | 3,652,600 | — | — |
| 2014-09-18 | $16.61 | $16.61 | 1,991,200 | — | — |
| 2014-09-17 | $16.83 | $16.83 | 3,080,700 | — | — |
| 2014-09-16 | $18.72 | $18.72 | 1,945,500 | — | — |
| 2014-09-15 | $18.36 | $18.36 | 2,612,600 | — | — |
| 2014-09-12 | $20.01 | $20.01 | 1,838,000 | — | — |
| 2014-09-11 | $21.31 | $21.31 | 4,770,500 | — | — |
| 2014-09-10 | $23.01 | $23.01 | 1,120,700 | — | — |
| 2014-09-09 | $22.86 | $22.86 | 766,900 | — | — |
| 2014-09-08 | $23.10 | $23.10 | 1,122,100 | — | — |
| 2014-09-05 | $22.83 | $22.83 | 908,600 | — | — |
| 2014-09-04 | $22.80 | $22.80 | 820,300 | — | — |
| 2014-09-03 | $23.15 | $23.15 | 1,409,600 | — | — |
| 2014-09-02 | $23.52 | $23.52 | 1,992,100 | — | — |
| 2014-08-29 | $23.11 | $23.11 | 1,387,100 | — | — |
| 2014-08-28 | $22.47 | $22.47 | 1,285,400 | — | — |
| 2014-08-27 | $22.47 | $22.47 | 2,427,300 | — | — |
| 2014-08-26 | $21.41 | $21.41 | 733,500 | — | — |
| 2014-08-25 | $21.15 | $21.15 | 858,800 | — | — |
| 2014-08-22 | $21.16 | $21.16 | 1,059,800 | — | — |
| 2014-08-21 | $21.19 | $21.19 | 1,053,900 | — | — |
| 2014-08-20 | $21.43 | $21.43 | 689,400 | — | — |
| 2014-08-19 | $21.59 | $21.59 | 1,029,300 | — | — |
| 2014-08-18 | $21.30 | $21.30 | 1,164,000 | — | — |
| 2014-08-15 | $20.38 | $20.38 | 1,637,900 | — | — |
| 2014-08-14 | $20.81 | $20.81 | 1,502,300 | — | — |
| 2014-08-13 | $20.08 | $20.08 | 1,361,800 | — | — |
| 2014-08-12 | $19.38 | $19.38 | 735,300 | — | — |
| 2014-08-11 | $19.41 | $19.41 | 1,332,200 | — | — |
| 2014-08-08 | $18.81 | $18.81 | 465,600 | — | — |
| 2014-08-07 | $18.85 | $18.85 | 812,500 | — | — |
| 2014-08-06 | $18.85 | $18.85 | 986,000 | — | — |
| 2014-08-05 | $19.10 | $19.10 | 988,500 | — | — |
| 2014-08-04 | $19.58 | $19.58 | 1,582,600 | — | — |
| 2014-08-01 | $19.14 | $19.14 | 1,593,000 | — | — |
| 2014-07-31 | $17.84 | $17.84 | 1,600,100 | — | — |
| 2014-07-30 | $18.81 | $18.81 | 1,579,100 | — | — |
| 2014-07-29 | $18.52 | $18.52 | 938,100 | — | — |
| 2014-07-28 | $17.96 | $17.96 | 992,100 | — | — |
| 2014-07-25 | $18.03 | $18.03 | 813,000 | — | — |
| 2014-07-24 | $18.40 | $18.40 | 534,200 | — | — |
| 2014-07-23 | $18.56 | $18.56 | 882,300 | — | — |
| 2014-07-22 | $18.50 | $18.50 | 1,287,800 | — | — |
| 2014-07-21 | $18.13 | $18.13 | 1,636,800 | — | — |
| 2014-07-18 | $17.79 | $17.79 | 708,000 | — | — |
| 2014-07-17 | $17.60 | $17.60 | 1,305,600 | — | — |
| 2014-07-16 | $17.59 | $17.59 | 849,900 | — | — |
| 2014-07-15 | $17.13 | $17.13 | 1,750,600 | — | — |
| 2014-07-14 | $16.98 | $16.98 | 2,558,200 | — | — |
| 2014-07-11 | $15.68 | $15.68 | 498,000 | — | — |
| 2014-07-10 | $15.51 | $15.51 | 806,200 | — | — |
| 2014-07-09 | $15.72 | $15.72 | 546,600 | — | — |
| 2014-07-08 | $15.65 | $15.65 | 943,400 | — | — |
| 2014-07-07 | $15.79 | $15.79 | 784,700 | — | — |
| 2014-07-03 | $15.55 | $15.55 | 512,700 | — | — |
| 2014-07-02 | $15.56 | $15.56 | 604,400 | — | — |
| 2014-07-01 | $15.24 | $15.24 | 728,000 | — | — |
| 2014-06-30 | $15.29 | $15.29 | 929,300 | — | — |
| 2014-06-27 | $14.75 | $14.75 | 3,102,300 | — | — |
| 2014-06-26 | $14.69 | $14.69 | 335,900 | — | — |
| 2014-06-25 | $14.55 | $14.55 | 658,300 | — | — |
| 2014-06-24 | $14.70 | $14.70 | 746,200 | — | — |
| 2014-06-23 | $15.16 | $15.16 | 690,200 | — | — |
| 2014-06-20 | $14.96 | $14.96 | 933,600 | — | — |
| 2014-06-19 | $14.59 | $14.59 | 812,200 | — | — |
| 2014-06-18 | $15.21 | $15.21 | 1,286,900 | — | — |
| 2014-06-17 | $14.73 | $14.73 | 1,192,600 | — | — |
| 2014-06-16 | $14.26 | $14.26 | 762,300 | — | — |
| 2014-06-13 | $13.95 | $13.95 | 422,000 | — | — |
| 2014-06-12 | $13.84 | $13.84 | 615,600 | — | — |
| 2014-06-11 | $13.84 | $13.84 | 707,000 | — | — |
| 2014-06-10 | $13.82 | $13.82 | 811,000 | — | — |
| 2014-06-09 | $14.14 | $14.14 | 971,000 | — | — |
| 2014-06-06 | $13.84 | $13.84 | 502,100 | — | — |
| 2014-06-05 | $13.50 | $13.50 | 571,100 | — | — |
| 2014-06-04 | $13.40 | $13.40 | 808,400 | — | — |
| 2014-06-03 | $13.39 | $13.39 | 593,700 | — | — |
| 2014-06-02 | $13.36 | $13.36 | 908,100 | — | — |
| 2014-05-30 | $13.03 | $13.03 | 962,600 | — | — |
| 2014-05-29 | $13.64 | $13.64 | 720,500 | — | — |
| 2014-05-28 | $13.41 | $13.41 | 772,400 | — | — |
| 2014-05-27 | $13.22 | $13.22 | 1,089,400 | — | — |
| 2014-05-23 | $12.52 | $12.52 | 949,800 | — | — |
| 2014-05-22 | $12.00 | $12.00 | 712,600 | — | — |
| 2014-05-21 | $12.16 | $12.16 | 848,500 | — | — |
| 2014-05-20 | $11.80 | $11.80 | 994,700 | — | — |
| 2014-05-19 | $12.32 | $12.32 | 1,606,300 | — | — |
| 2014-05-16 | $11.65 | $11.65 | 1,025,000 | — | — |
| 2014-05-15 | $11.07 | $11.07 | 934,100 | — | — |
| 2014-05-14 | $10.99 | $10.99 | 1,274,000 | — | — |
| 2014-05-13 | $11.59 | $11.59 | 1,363,500 | — | — |
| 2014-05-12 | $11.43 | $11.43 | 1,028,700 | — | — |
| 2014-05-09 | $10.66 | $10.66 | 874,800 | — | — |
| 2014-05-08 | $10.98 | $10.98 | 1,613,200 | — | — |
| 2014-05-07 | $10.88 | $10.88 | 2,101,800 | — | — |
| 2014-05-06 | $11.32 | $11.32 | 2,448,300 | — | — |
| 2014-05-05 | $12.56 | $12.56 | 2,397,100 | — | — |
| 2014-05-02 | $13.74 | $13.74 | 1,009,400 | — | — |
| 2014-05-01 | $13.68 | $13.68 | 3,939,800 | — | — |
| 2014-04-30 | $15.60 | $15.60 | 3,670,900 | — | — |
| 2014-04-29 | $14.72 | $14.72 | 1,748,400 | — | — |
| 2014-04-28 | $13.89 | $13.89 | 1,806,200 | — | — |
| 2014-04-25 | $14.63 | $14.63 | 1,874,400 | — | — |
| 2014-04-24 | $15.64 | $15.64 | 990,300 | — | — |
| 2014-04-23 | $15.63 | $15.63 | 1,201,200 | — | — |
| 2014-04-22 | $15.65 | $15.65 | 2,584,500 | — | — |
| 2014-04-21 | $14.90 | $14.90 | 1,298,700 | — | — |
| 2014-04-17 | $14.73 | $14.73 | 1,859,800 | — | — |
| 2014-04-16 | $14.72 | $14.72 | 1,525,300 | — | — |
| 2014-04-15 | $14.33 | $14.33 | 2,774,300 | — | — |
| 2014-04-14 | $14.53 | $14.53 | 1,421,100 | — | — |
| 2014-04-11 | $14.15 | $14.15 | 2,270,600 | — | — |
| 2014-04-10 | $14.68 | $14.68 | 1,844,100 | — | — |
| 2014-04-09 | $15.47 | $15.47 | 1,778,100 | — | — |
| 2014-04-08 | $14.68 | $14.68 | 2,088,600 | — | — |
| 2014-04-07 | $14.15 | $14.15 | 3,058,000 | — | — |
| 2014-04-04 | $14.91 | $14.91 | 2,817,200 | — | — |
| 2014-04-03 | $15.76 | $15.76 | 5,293,600 | — | — |
| 2014-04-02 | $17.25 | $17.25 | 3,526,600 | — | — |
| 2014-04-01 | $17.90 | $17.90 | 3,969,800 | — | — |
| 2014-03-31 | $15.58 | $15.58 | 2,886,800 | — | — |
| 2014-03-28 | $15.81 | $15.81 | 1,926,200 | — | — |
| 2014-03-27 | $14.29 | $14.29 | 1,663,500 | — | — |
| 2014-03-26 | $14.31 | $14.31 | 2,586,900 | — | — |
| 2014-03-25 | $15.84 | $15.84 | 2,631,700 | — | — |
| 2014-03-24 | $17.11 | $17.11 | 3,331,900 | — | — |
| 2014-03-21 | $17.56 | $17.56 | 4,299,300 | — | — |
| 2014-03-20 | $15.87 | $15.87 | 1,374,000 | — | — |
| 2014-03-19 | $14.97 | $14.97 | 875,300 | — | — |
| 2014-03-18 | $14.94 | $14.94 | 1,209,100 | — | — |
| 2014-03-17 | $14.35 | $14.35 | 906,400 | — | — |
| 2014-03-14 | $13.81 | $13.81 | 776,700 | — | — |
| 2014-03-13 | $13.28 | $13.28 | 825,200 | — | — |
| 2014-03-12 | $12.96 | $12.96 | 1,030,800 | — | — |
| 2014-03-11 | $13.36 | $13.36 | 1,792,700 | — | — |
| 2014-03-10 | $14.64 | $14.64 | 818,700 | — | — |
| 2014-03-07 | $14.61 | $14.61 | 1,609,400 | — | — |
| 2014-03-06 | $15.43 | $15.43 | 1,025,000 | — | — |
| 2014-03-05 | $15.76 | $15.76 | 2,043,600 | — | — |
| 2014-03-04 | $15.33 | $15.33 | 2,377,900 | — | — |
| 2014-03-03 | $15.02 | $15.02 | 3,855,900 | — | — |
| 2014-02-28 | $13.67 | $13.67 | 3,723,900 | — | — |
| 2014-02-27 | $14.94 | $14.94 | 10,946,200 | — | — |
| 2014-02-26 | $9.03 | $9.03 | 1,095,900 | — | — |
| 2014-02-25 | $9.70 | $9.70 | 1,016,000 | — | — |
| 2014-02-24 | $9.72 | $9.72 | 1,171,700 | — | — |
| 2014-02-21 | $9.05 | $9.05 | 822,000 | — | — |
| 2014-02-20 | $8.59 | $8.59 | 834,000 | — | — |
| 2014-02-19 | $7.98 | $7.98 | 571,100 | — | — |
| 2014-02-18 | $8.09 | $8.09 | 494,800 | — | — |
| 2014-02-14 | $7.77 | $7.77 | 286,400 | — | — |
| 2014-02-13 | $7.70 | $7.70 | 434,900 | — | — |
| 2014-02-12 | $7.46 | $7.46 | 320,700 | — | — |
| 2014-02-11 | $7.41 | $7.41 | 411,100 | — | — |
| 2014-02-10 | $7.54 | $7.54 | 763,900 | — | — |
| 2014-02-07 | $7.40 | $7.40 | 698,900 | — | — |
| 2014-02-06 | $7.16 | $7.16 | 666,100 | — | — |
| 2014-02-05 | $6.65 | $6.65 | 400,300 | — | — |
| 2014-02-04 | $6.75 | $6.75 | 544,800 | — | — |
| 2014-02-03 | $6.65 | $6.65 | 457,100 | — | — |
| 2014-01-31 | $7.04 | $7.04 | 354,100 | — | — |
| 2014-01-30 | $6.99 | $6.99 | 611,300 | — | — |
| 2014-01-29 | $6.91 | $6.91 | 740,500 | — | — |
| 2014-01-28 | $6.64 | $6.64 | 585,800 | — | — |
| 2014-01-27 | $6.60 | $6.60 | 1,301,000 | — | — |
| 2014-01-24 | $7.22 | $7.22 | 2,280,800 | — | — |
| 2014-01-23 | $8.19 | $8.19 | 945,000 | — | — |
| 2014-01-22 | $8.07 | $8.07 | 1,156,500 | — | — |
| 2014-01-21 | $7.74 | $7.74 | 979,700 | — | — |
| 2014-01-17 | $7.28 | $7.28 | 1,120,600 | — | — |
| 2014-01-16 | $7.45 | $7.45 | 2,094,600 | — | — |
| 2014-01-15 | $6.84 | $6.84 | 1,089,300 | — | — |
| 2014-01-14 | $6.38 | $6.38 | 591,500 | — | — |
| 2014-01-13 | $5.82 | $5.82 | 1,289,600 | — | — |
| 2014-01-10 | $5.93 | $5.93 | 1,013,300 | — | — |
| 2014-01-09 | $5.81 | $5.81 | 1,130,800 | — | — |
| 2014-01-08 | $5.50 | $5.50 | 742,600 | — | — |
| 2014-01-07 | $5.56 | $5.56 | 757,300 | — | — |
| 2014-01-06 | $5.11 | $5.11 | 286,800 | — | — |
| 2014-01-03 | $5.08 | $5.08 | 302,600 | — | — |
| 2014-01-02 | $5.23 | $5.23 | 642,400 | — | — |