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
- 2010-10-08 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 | $5.97 | $5.97 | 213 | — | — |
| 2014-12-30 | $5.76 | $5.76 | 1,407 | — | — |
| 2014-12-29 | $5.73 | $5.73 | 0 | — | — |
| 2014-12-26 | $5.73 | $5.73 | 0 | — | — |
| 2014-12-24 | $5.73 | $5.73 | 147 | — | — |
| 2014-12-23 | $5.70 | $5.70 | 313 | — | — |
| 2014-12-22 | $6.00 | $6.00 | 0 | — | — |
| 2014-12-19 | $6.00 | $6.00 | 0 | — | — |
| 2014-12-18 | $6.00 | $6.00 | 113 | — | — |
| 2014-12-17 | $5.67 | $5.67 | 333 | — | — |
| 2014-12-16 | $5.96 | $5.95 | 187 | — | — |
| 2014-12-15 | $5.64 | $5.64 | 67 | — | — |
| 2014-12-12 | $6.38 | $6.38 | 200 | — | — |
| 2014-12-11 | $6.20 | $6.20 | 293 | — | — |
| 2014-12-10 | $6.75 | $6.75 | 207 | — | — |
| 2014-12-09 | $7.26 | $7.26 | 133 | — | — |
| 2014-12-08 | $7.05 | $7.05 | 280 | — | — |
| 2014-12-05 | $7.19 | $7.18 | 800 | — | — |
| 2014-12-04 | $7.17 | $7.17 | 13 | — | — |
| 2014-12-03 | $7.86 | $7.86 | 0 | — | — |
| 2014-12-02 | $7.86 | $7.86 | 300 | — | — |
| 2014-12-01 | $6.92 | $6.91 | 140 | — | — |
| 2014-11-28 | $7.50 | $7.50 | 0 | — | — |
| 2014-11-26 | $7.50 | $7.50 | 360 | — | — |
| 2014-11-25 | $7.50 | $7.50 | 247 | — | — |
| 2014-11-24 | $7.80 | $7.80 | 947 | — | — |
| 2014-11-21 | $7.65 | $7.65 | 0 | — | — |
| 2014-11-20 | $7.65 | $7.65 | 0 | — | — |
| 2014-11-19 | $7.65 | $7.65 | 0 | — | — |
| 2014-11-18 | $7.65 | $7.65 | 573 | — | — |
| 2014-11-17 | $6.60 | $6.60 | 847 | — | — |
| 2014-11-14 | $6.75 | $6.75 | 6,433 | — | — |
| 2014-11-13 | $8.55 | $8.55 | 80 | — | — |
| 2014-11-12 | $8.10 | $8.10 | 0 | — | — |
| 2014-11-11 | $8.10 | $8.10 | 27 | — | — |
| 2014-11-10 | $8.10 | $8.10 | 840 | — | — |
| 2014-11-07 | $8.25 | $8.25 | 2,493 | — | — |
| 2014-11-06 | $7.80 | $7.80 | 7 | — | — |
| 2014-11-05 | $7.65 | $7.65 | 460 | — | — |
| 2014-11-04 | $7.95 | $7.95 | 0 | — | — |
| 2014-11-03 | $7.95 | $7.95 | 527 | — | — |
| 2014-10-31 | $7.65 | $7.65 | 20 | — | — |
| 2014-10-30 | $7.95 | $7.95 | 2,427 | — | — |
| 2014-10-29 | $8.85 | $8.85 | 480 | — | — |
| 2014-10-28 | $9.60 | $9.60 | 393 | — | — |
| 2014-10-27 | $9.30 | $9.30 | 2,067 | — | — |
| 2014-10-24 | $9.60 | $9.60 | 307 | — | — |
| 2014-10-23 | $10.20 | $10.20 | 0 | — | — |
| 2014-10-22 | $10.20 | $10.20 | 587 | — | — |
| 2014-10-21 | $10.65 | $10.65 | 387 | — | — |
| 2014-10-20 | $11.70 | $11.70 | 327 | — | — |
| 2014-10-17 | $11.25 | $11.25 | 420 | — | — |
| 2014-10-16 | $10.95 | $10.95 | 113 | — | — |
| 2014-10-15 | $11.25 | $11.25 | 613 | — | — |
| 2014-10-14 | $11.85 | $11.85 | 847 | — | — |
| 2014-10-13 | $12.30 | $12.30 | 0 | — | — |
| 2014-10-10 | $12.30 | $12.30 | 600 | — | — |
| 2014-10-09 | $11.25 | $11.25 | 780 | — | — |
| 2014-10-08 | $12.00 | $12.00 | 360 | — | — |
| 2014-10-07 | $12.15 | $12.15 | 1,007 | — | — |
| 2014-10-06 | $11.55 | $11.55 | 0 | — | — |
| 2014-10-03 | $11.55 | $11.55 | 4,420 | — | — |
| 2014-10-02 | $12.45 | $12.45 | 0 | — | — |
| 2014-10-01 | $12.45 | $12.45 | 0 | — | — |
| 2014-09-30 | $12.45 | $12.45 | 107 | — | — |
| 2014-09-29 | $13.05 | $13.05 | 200 | — | — |
| 2014-09-26 | $12.90 | $12.90 | 0 | — | — |
| 2014-09-25 | $12.90 | $12.90 | 87 | — | — |
| 2014-09-24 | $13.20 | $13.20 | 4,773 | — | — |
| 2014-09-23 | $11.70 | $11.70 | 167 | — | — |
| 2014-09-22 | $11.70 | $11.70 | 667 | — | — |
| 2014-09-19 | $12.00 | $12.00 | 0 | — | — |
| 2014-09-18 | $12.00 | $12.00 | 507 | — | — |
| 2014-09-17 | $12.15 | $12.15 | 1,233 | — | — |
| 2014-09-16 | $12.75 | $12.75 | 133 | — | — |
| 2014-09-15 | $12.30 | $12.30 | 133 | — | — |
| 2014-09-12 | $12.15 | $12.15 | 1,113 | — | — |
| 2014-09-11 | $13.35 | $13.35 | 1,080 | — | — |
| 2014-09-10 | $13.80 | $13.80 | 360 | — | — |
| 2014-09-09 | $14.10 | $14.10 | 227 | — | — |
| 2014-09-08 | $15.00 | $15.00 | 627 | — | — |
| 2014-09-05 | $17.10 | $17.10 | 667 | — | — |
| 2014-09-04 | $16.95 | $16.95 | 33 | — | — |
| 2014-09-03 | $18.75 | $18.75 | 80 | — | — |
| 2014-09-02 | $19.05 | $19.05 | 727 | — | — |
| 2014-08-29 | $18.90 | $18.90 | 307 | — | — |
| 2014-08-28 | $19.50 | $19.50 | 0 | — | — |
| 2014-08-27 | $19.50 | $19.50 | 0 | — | — |
| 2014-08-26 | $19.50 | $19.50 | 773 | — | — |
| 2014-08-25 | $19.50 | $19.50 | 220 | — | — |
| 2014-08-22 | $19.80 | $19.80 | 33 | — | — |
| 2014-08-21 | $20.55 | $20.55 | 0 | — | — |
| 2014-08-20 | $20.55 | $20.55 | 373 | — | — |
| 2014-08-19 | $19.80 | $19.80 | 1,013 | — | — |
| 2014-08-18 | $20.40 | $20.40 | 887 | — | — |
| 2014-08-15 | $20.40 | $20.40 | 220 | — | — |
| 2014-08-14 | $21.00 | $21.00 | 553 | — | — |
| 2014-08-13 | $22.35 | $22.35 | 660 | — | — |
| 2014-08-12 | $20.55 | $20.55 | 573 | — | — |
| 2014-08-11 | $20.70 | $20.70 | 153 | — | — |
| 2014-08-08 | $22.35 | $22.35 | 1,580 | — | — |
| 2014-08-07 | $21.45 | $21.45 | 67 | — | — |
| 2014-08-06 | $22.05 | $22.05 | 1,320 | — | — |
| 2014-08-05 | $20.40 | $20.40 | 140 | — | — |
| 2014-08-04 | $21.45 | $21.45 | 60 | — | — |
| 2014-08-01 | $21.45 | $21.45 | 167 | — | — |
| 2014-07-31 | $21.60 | $21.60 | 567 | — | — |
| 2014-07-30 | $22.80 | $22.80 | 0 | — | — |
| 2014-07-29 | $22.80 | $22.80 | 220 | — | — |
| 2014-07-28 | $22.95 | $22.95 | 13 | — | — |
| 2014-07-25 | $23.40 | $23.40 | 20 | — | — |
| 2014-07-24 | $22.05 | $22.05 | 93 | — | — |
| 2014-07-23 | $22.80 | $22.80 | 633 | — | — |
| 2014-07-22 | $24.60 | $24.60 | 13 | — | — |
| 2014-07-21 | $25.20 | $25.20 | 60 | — | — |
| 2014-07-18 | $24.75 | $24.75 | 1,707 | — | — |
| 2014-07-17 | $26.10 | $26.10 | 2,360 | — | — |
| 2014-07-16 | $25.35 | $25.35 | 793 | — | — |
| 2014-07-15 | $24.90 | $24.90 | 513 | — | — |
| 2014-07-14 | $24.90 | $24.90 | 740 | — | — |
| 2014-07-11 | $25.95 | $25.95 | 147 | — | — |
| 2014-07-10 | $25.20 | $25.20 | 273 | — | — |
| 2014-07-09 | $24.30 | $24.30 | 307 | — | — |
| 2014-07-08 | $24.30 | $24.30 | 93 | — | — |
| 2014-07-07 | $25.35 | $25.35 | 1,207 | — | — |
| 2014-07-03 | $25.65 | $25.65 | 1,413 | — | — |
| 2014-07-02 | $24.60 | $24.60 | 253 | — | — |
| 2014-07-01 | $24.90 | $24.90 | 320 | — | — |
| 2014-06-30 | $23.25 | $23.25 | 3,727 | — | — |
| 2014-06-27 | $22.95 | $22.95 | 80 | — | — |
| 2014-06-26 | $22.35 | $22.35 | 4,760 | — | — |
| 2014-06-25 | $22.35 | $22.35 | 1,793 | — | — |
| 2014-06-24 | $22.35 | $22.35 | 5,367 | — | — |
| 2014-06-23 | $24.00 | $24.00 | 5,460 | — | — |
| 2014-06-20 | $20.40 | $20.40 | 3,527 | — | — |
| 2014-06-19 | $21.15 | $21.15 | 8,447 | — | — |
| 2014-06-18 | $17.70 | $17.70 | 47 | — | — |
| 2014-06-17 | $18.00 | $18.00 | 127 | — | — |
| 2014-06-16 | $17.70 | $17.70 | 1,020 | — | — |
| 2014-06-13 | $18.00 | $18.00 | 340 | — | — |
| 2014-06-12 | $17.55 | $17.55 | 167 | — | — |
| 2014-06-11 | $18.00 | $18.00 | 0 | — | — |
| 2014-06-10 | $18.00 | $18.00 | 100 | — | — |
| 2014-06-09 | $17.40 | $17.40 | 20 | — | — |
| 2014-06-06 | $17.70 | $17.70 | 67 | — | — |
| 2014-06-05 | $17.55 | $17.55 | 833 | — | — |
| 2014-06-04 | $18.00 | $18.00 | 440 | — | — |
| 2014-06-03 | $17.70 | $17.70 | 60 | — | — |
| 2014-06-02 | $18.45 | $18.45 | 73 | — | — |
| 2014-05-30 | $18.00 | $18.00 | 473 | — | — |
| 2014-05-29 | $18.60 | $18.60 | 0 | — | — |
| 2014-05-28 | $18.60 | $18.60 | 20 | — | — |
| 2014-05-27 | $18.45 | $18.45 | 1,873 | — | — |
| 2014-05-23 | $19.20 | $19.20 | 107 | — | — |
| 2014-05-22 | $18.45 | $18.45 | 0 | — | — |
| 2014-05-21 | $18.45 | $18.45 | 0 | — | — |
| 2014-05-20 | $18.45 | $18.45 | 13 | — | — |
| 2014-05-19 | $19.80 | $19.80 | 40 | — | — |
| 2014-05-16 | $18.90 | $18.90 | 73 | — | — |
| 2014-05-15 | $17.40 | $17.40 | 0 | — | — |
| 2014-05-14 | $17.40 | $17.40 | 53 | — | — |
| 2014-05-13 | $18.30 | $18.30 | 513 | — | — |
| 2014-05-12 | $19.65 | $19.65 | 53 | — | — |
| 2014-05-09 | $19.05 | $19.05 | 840 | — | — |
| 2014-05-08 | $20.55 | $20.55 | 300 | — | — |
| 2014-05-07 | $19.80 | $19.80 | 167 | — | — |
| 2014-05-06 | $19.80 | $19.80 | 53 | — | — |
| 2014-05-05 | $20.70 | $20.70 | 160 | — | — |
| 2014-05-02 | $19.80 | $19.80 | 387 | — | — |
| 2014-05-01 | $19.80 | $19.80 | 0 | — | — |
| 2014-04-30 | $19.80 | $19.80 | 0 | — | — |
| 2014-04-29 | $19.80 | $19.80 | 33 | — | — |
| 2014-04-28 | $18.45 | $18.45 | 67 | — | — |
| 2014-04-25 | $19.20 | $19.20 | 53 | — | — |
| 2014-04-24 | $18.00 | $18.00 | 467 | — | — |
| 2014-04-23 | $18.90 | $18.90 | 280 | — | — |
| 2014-04-22 | $17.40 | $17.40 | 333 | — | — |
| 2014-04-21 | $16.20 | $16.20 | 27 | — | — |
| 2014-04-17 | $17.25 | $17.25 | 473 | — | — |
| 2014-04-16 | $16.80 | $16.80 | 267 | — | — |
| 2014-04-15 | $16.05 | $16.05 | 780 | — | — |
| 2014-04-14 | $17.85 | $17.85 | 1,333 | — | — |
| 2014-04-11 | $17.55 | $17.55 | 380 | — | — |
| 2014-04-10 | $18.45 | $18.45 | 400 | — | — |
| 2014-04-09 | $18.60 | $18.60 | 920 | — | — |
| 2014-04-08 | $19.20 | $19.20 | 1,113 | — | — |
| 2014-04-07 | $18.75 | $18.75 | 1,087 | — | — |
| 2014-04-04 | $20.40 | $20.40 | 233 | — | — |
| 2014-04-03 | $19.65 | $19.65 | 33 | — | — |
| 2014-04-02 | $20.25 | $20.25 | 380 | — | — |
| 2014-04-01 | $19.20 | $19.20 | 427 | — | — |
| 2014-03-31 | $19.95 | $19.95 | 1,500 | — | — |
| 2014-03-28 | $21.00 | $21.00 | 1,253 | — | — |
| 2014-03-27 | $18.45 | $18.45 | 280 | — | — |
| 2014-03-26 | $18.15 | $18.15 | 1,200 | — | — |
| 2014-03-25 | $20.10 | $20.10 | 313 | — | — |
| 2014-03-24 | $20.25 | $20.25 | 1,080 | — | — |
| 2014-03-21 | $21.90 | $21.90 | 580 | — | — |
| 2014-03-20 | $22.95 | $22.95 | 2,193 | — | — |
| 2014-03-19 | $22.65 | $22.65 | 1,093 | — | — |
| 2014-03-18 | $25.35 | $25.35 | 980 | — | — |
| 2014-03-17 | $26.85 | $26.85 | 1,087 | — | — |
| 2014-03-14 | $29.25 | $29.25 | 1,333 | — | — |
| 2014-03-13 | $30.45 | $30.45 | 607 | — | — |
| 2014-03-12 | $32.10 | $32.10 | 1,093 | — | — |
| 2014-03-11 | $33.00 | $33.00 | 260 | — | — |
| 2014-03-10 | $33.60 | $33.60 | 493 | — | — |
| 2014-03-07 | $34.65 | $34.65 | 0 | — | — |
| 2014-03-06 | $34.65 | $34.65 | 813 | — | — |
| 2014-03-05 | $32.10 | $32.10 | 1,247 | — | — |
| 2014-03-04 | $30.15 | $30.15 | 1,513 | — | — |
| 2014-03-03 | $30.15 | $30.15 | 2,700 | — | — |
| 2014-02-28 | $29.85 | $29.85 | 1,307 | — | — |
| 2014-02-27 | $29.70 | $29.70 | 1,480 | — | — |
| 2014-02-26 | $28.35 | $28.35 | 0 | — | — |
| 2014-02-25 | $28.35 | $28.35 | 2,013 | — | — |
| 2014-02-24 | $30.00 | $30.00 | 1,413 | — | — |
| 2014-02-21 | $37.80 | $37.80 | 500 | — | — |
| 2014-02-20 | $38.10 | $38.10 | 3,053 | — | — |
| 2014-02-19 | $52.35 | $52.35 | 1,227 | — | — |
| 2014-02-18 | $42.60 | $42.60 | 2,227 | — | — |
| 2014-02-14 | $34.35 | $34.35 | 1,787 | — | — |
| 2014-02-13 | $30.75 | $30.75 | 640 | — | — |
| 2014-02-12 | $29.10 | $29.10 | 1,513 | — | — |
| 2014-02-11 | $30.00 | $30.00 | 2,160 | — | — |
| 2014-02-10 | $25.50 | $25.50 | 4,260 | — | — |
| 2014-02-07 | $19.80 | $19.80 | 1,647 | — | — |
| 2014-02-06 | $16.80 | $16.80 | 1,053 | — | — |
| 2014-02-05 | $16.05 | $16.05 | 1,580 | — | — |
| 2014-02-04 | $13.80 | $13.80 | 100 | — | — |
| 2014-02-03 | $13.20 | $13.20 | 0 | — | — |
| 2014-01-31 | $13.20 | $13.20 | 1,247 | — | — |
| 2014-01-30 | $13.05 | $13.05 | 293 | — | — |
| 2014-01-29 | $13.95 | $13.95 | 147 | — | — |
| 2014-01-28 | $12.90 | $12.90 | 120 | — | — |
| 2014-01-27 | $12.90 | $12.90 | 320 | — | — |
| 2014-01-24 | $13.80 | $13.80 | 200 | — | — |
| 2014-01-23 | $14.10 | $14.10 | 53 | — | — |
| 2014-01-22 | $12.90 | $12.90 | 93 | — | — |
| 2014-01-21 | $12.30 | $12.30 | 0 | — | — |
| 2014-01-17 | $12.30 | $12.30 | 853 | — | — |
| 2014-01-16 | $11.55 | $11.55 | 60 | — | — |
| 2014-01-15 | $11.10 | $11.10 | 0 | — | — |
| 2014-01-14 | $11.10 | $11.10 | 40 | — | — |
| 2014-01-13 | $11.10 | $11.10 | 127 | — | — |
| 2014-01-10 | $11.70 | $11.70 | 60 | — | — |
| 2014-01-09 | $11.55 | $11.55 | 0 | — | — |
| 2014-01-08 | $11.55 | $11.55 | 467 | — | — |
| 2014-01-07 | $10.80 | $10.80 | 900 | — | — |
| 2014-01-06 | $10.95 | $10.95 | 1,000 | — | — |
| 2014-01-03 | $10.50 | $10.50 | 0 | — | — |
| 2014-01-02 | $10.50 | $10.50 | 427 | — | — |