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
- 2005-11-10 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 | $14.60 | $14.60 | 42,410 | — | — |
| 2014-12-30 | $14.90 | $14.90 | 44,820 | — | — |
| 2014-12-29 | $15.20 | $15.20 | 22,700 | — | — |
| 2014-12-26 | $15.30 | $15.30 | 33,400 | — | — |
| 2014-12-24 | $15.40 | $15.40 | 14,110 | — | — |
| 2014-12-23 | $15.00 | $15.00 | 25,080 | — | — |
| 2014-12-22 | $15.10 | $15.10 | 58,080 | — | — |
| 2014-12-19 | $16.00 | $16.00 | 47,520 | — | — |
| 2014-12-18 | $16.00 | $16.00 | 38,720 | — | — |
| 2014-12-17 | $16.00 | $16.00 | 34,470 | — | — |
| 2014-12-16 | $15.00 | $15.00 | 65,700 | — | — |
| 2014-12-15 | $15.20 | $15.20 | 62,430 | — | — |
| 2014-12-12 | $16.20 | $16.20 | 26,930 | — | — |
| 2014-12-11 | $16.40 | $16.40 | 27,030 | — | — |
| 2014-12-10 | $16.50 | $16.50 | 34,970 | — | — |
| 2014-12-09 | $17.30 | $17.30 | 68,850 | — | — |
| 2014-12-08 | $17.30 | $17.30 | 81,940 | — | — |
| 2014-12-05 | $17.60 | $17.60 | 63,740 | — | — |
| 2014-12-04 | $17.00 | $17.00 | 73,980 | — | — |
| 2014-12-03 | $18.00 | $18.00 | 91,970 | — | — |
| 2014-12-02 | $17.70 | $17.70 | 121,600 | — | — |
| 2014-12-01 | $18.40 | $18.40 | 922,400 | — | — |
| 2014-11-28 | $16.20 | $16.20 | 16,660 | — | — |
| 2014-11-26 | $16.70 | $16.70 | 46,330 | — | — |
| 2014-11-25 | $16.20 | $16.20 | 54,750 | — | — |
| 2014-11-24 | $15.20 | $15.20 | 16,220 | — | — |
| 2014-11-21 | $15.10 | $15.10 | 40,710 | — | — |
| 2014-11-20 | $15.70 | $15.70 | 30,100 | — | — |
| 2014-11-19 | $16.00 | $16.00 | 32,650 | — | — |
| 2014-11-18 | $16.20 | $16.20 | 20,280 | — | — |
| 2014-11-17 | $16.20 | $16.20 | 45,910 | — | — |
| 2014-11-14 | $16.20 | $16.20 | 37,640 | — | — |
| 2014-11-13 | $16.50 | $16.50 | 47,800 | — | — |
| 2014-11-12 | $17.00 | $17.00 | 61,880 | — | — |
| 2014-11-11 | $16.60 | $16.60 | 84,150 | — | — |
| 2014-11-10 | $15.50 | $15.50 | 41,740 | — | — |
| 2014-11-07 | $15.90 | $15.90 | 29,770 | — | — |
| 2014-11-06 | $16.10 | $16.10 | 31,450 | — | — |
| 2014-11-05 | $15.90 | $15.90 | 48,930 | — | — |
| 2014-11-04 | $16.80 | $16.80 | 28,240 | — | — |
| 2014-11-03 | $17.30 | $17.30 | 60,010 | — | — |
| 2014-10-31 | $17.30 | $17.30 | 117,050 | — | — |
| 2014-10-30 | $16.20 | $16.20 | 90,150 | — | — |
| 2014-10-29 | $17.40 | $17.40 | 74,860 | — | — |
| 2014-10-28 | $18.40 | $18.40 | 87,190 | — | — |
| 2014-10-27 | $17.70 | $17.70 | 184,740 | — | — |
| 2014-10-24 | $18.90 | $18.90 | 883,100 | — | — |
| 2014-10-23 | $14.40 | $14.40 | 56,450 | — | — |
| 2014-10-22 | $14.10 | $14.10 | 56,720 | — | — |
| 2014-10-21 | $14.20 | $14.20 | 27,790 | — | — |
| 2014-10-20 | $14.00 | $14.00 | 84,010 | — | — |
| 2014-10-17 | $13.80 | $13.80 | 83,020 | — | — |
| 2014-10-16 | $14.00 | $14.00 | 78,410 | — | — |
| 2014-10-15 | $12.90 | $12.90 | 69,610 | — | — |
| 2014-10-14 | $13.30 | $13.30 | 102,880 | — | — |
| 2014-10-13 | $13.50 | $13.50 | 64,740 | — | — |
| 2014-10-10 | $14.40 | $14.40 | 70,670 | — | — |
| 2014-10-09 | $15.10 | $15.10 | 73,220 | — | — |
| 2014-10-08 | $15.50 | $15.50 | 138,750 | — | — |
| 2014-10-07 | $16.50 | $16.50 | 1,001,240 | — | — |
| 2014-10-06 | $13.80 | $13.80 | 88,760 | — | — |
| 2014-10-03 | $14.40 | $14.40 | 82,970 | — | — |
| 2014-10-02 | $14.20 | $14.20 | 217,020 | — | — |
| 2014-10-01 | $16.20 | $16.20 | 89,610 | — | — |
| 2014-09-30 | $16.90 | $16.90 | 447,000 | — | — |
| 2014-09-29 | $19.10 | $19.10 | 37,780 | — | — |
| 2014-09-26 | $19.30 | $19.30 | 111,530 | — | — |
| 2014-09-25 | $19.90 | $19.90 | 58,480 | — | — |
| 2014-09-24 | $20.70 | $20.70 | 69,720 | — | — |
| 2014-09-23 | $19.90 | $19.90 | 130,380 | — | — |
| 2014-09-22 | $20.90 | $20.90 | 92,480 | — | — |
| 2014-09-19 | $21.70 | $21.70 | 135,380 | — | — |
| 2014-09-18 | $22.80 | $22.80 | 91,260 | — | — |
| 2014-09-17 | $23.00 | $23.00 | 29,550 | — | — |
| 2014-09-16 | $23.30 | $23.30 | 59,850 | — | — |
| 2014-09-15 | $23.20 | $23.20 | 40,630 | — | — |
| 2014-09-12 | $24.30 | $24.30 | 97,780 | — | — |
| 2014-09-11 | $23.10 | $23.10 | 36,000 | — | — |
| 2014-09-10 | $23.40 | $23.40 | 36,060 | — | — |
| 2014-09-09 | $23.40 | $23.40 | 31,320 | — | — |
| 2014-09-08 | $23.30 | $23.30 | 32,420 | — | — |
| 2014-09-05 | $24.10 | $24.10 | 38,500 | — | — |
| 2014-09-04 | $23.40 | $23.40 | 35,760 | — | — |
| 2014-09-03 | $23.30 | $23.30 | 60,260 | — | — |
| 2014-09-02 | $23.50 | $23.50 | 67,080 | — | — |
| 2014-08-29 | $24.00 | $24.00 | 46,140 | — | — |
| 2014-08-28 | $24.20 | $24.20 | 40,900 | — | — |
| 2014-08-27 | $24.70 | $24.70 | 48,460 | — | — |
| 2014-08-26 | $24.80 | $24.80 | 42,430 | — | — |
| 2014-08-25 | $25.10 | $25.10 | 32,290 | — | — |
| 2014-08-22 | $25.20 | $25.20 | 32,100 | — | — |
| 2014-08-21 | $25.10 | $25.10 | 44,190 | — | — |
| 2014-08-20 | $25.50 | $25.50 | 152,890 | — | — |
| 2014-08-19 | $24.40 | $24.40 | 40,840 | — | — |
| 2014-08-18 | $23.70 | $23.70 | 63,830 | — | — |
| 2014-08-15 | $24.20 | $24.20 | 40,160 | — | — |
| 2014-08-14 | $24.40 | $24.40 | 47,230 | — | — |
| 2014-08-13 | $24.10 | $24.10 | 34,870 | — | — |
| 2014-08-12 | $24.80 | $24.80 | 69,630 | — | — |
| 2014-08-11 | $25.00 | $25.00 | 74,210 | — | — |
| 2014-08-08 | $25.00 | $25.00 | 56,430 | — | — |
| 2014-08-07 | $24.50 | $24.50 | 66,590 | — | — |
| 2014-08-06 | $25.40 | $25.40 | 83,590 | — | — |
| 2014-08-05 | $25.90 | $25.90 | 395,850 | — | — |
| 2014-08-04 | $23.80 | $23.80 | 38,650 | — | — |
| 2014-08-01 | $24.20 | $24.20 | 107,780 | — | — |
| 2014-07-31 | $24.50 | $24.50 | 78,200 | — | — |
| 2014-07-30 | $25.50 | $25.50 | 81,130 | — | — |
| 2014-07-29 | $25.50 | $25.50 | 55,560 | — | — |
| 2014-07-28 | $25.50 | $25.50 | 148,840 | — | — |
| 2014-07-25 | $26.30 | $26.30 | 71,040 | — | — |
| 2014-07-24 | $26.80 | $26.80 | 83,380 | — | — |
| 2014-07-23 | $26.50 | $26.50 | 184,360 | — | — |
| 2014-07-22 | $27.20 | $27.20 | 74,290 | — | — |
| 2014-07-21 | $27.50 | $27.50 | 87,190 | — | — |
| 2014-07-18 | $27.80 | $27.80 | 45,240 | — | — |
| 2014-07-17 | $27.20 | $27.20 | 96,550 | — | — |
| 2014-07-16 | $28.00 | $28.00 | 253,110 | — | — |
| 2014-07-15 | $27.50 | $27.50 | 158,940 | — | — |
| 2014-07-14 | $28.80 | $28.80 | 420,630 | — | — |
| 2014-07-11 | $27.40 | $27.40 | 103,810 | — | — |
| 2014-07-10 | $26.60 | $26.60 | 151,590 | — | — |
| 2014-07-09 | $27.40 | $27.40 | 92,060 | — | — |
| 2014-07-08 | $28.30 | $28.30 | 117,320 | — | — |
| 2014-07-07 | $29.00 | $29.00 | 223,850 | — | — |
| 2014-07-03 | $29.30 | $29.30 | 92,460 | — | — |
| 2014-07-02 | $29.60 | $29.60 | 202,490 | — | — |
| 2014-07-01 | $30.80 | $30.80 | 251,620 | — | — |
| 2014-06-30 | $31.20 | $31.20 | 358,540 | — | — |
| 2014-06-27 | $31.80 | $31.80 | 459,300 | — | — |
| 2014-06-26 | $31.60 | $31.60 | 682,200 | — | — |
| 2014-06-25 | $29.90 | $29.90 | 360,570 | — | — |
| 2014-06-24 | $29.70 | $29.70 | 1,862,110 | — | — |
| 2014-06-23 | $26.70 | $26.70 | 237,200 | — | — |
| 2014-06-20 | $26.20 | $26.20 | 307,470 | — | — |
| 2014-06-19 | $25.00 | $25.00 | 212,630 | — | — |
| 2014-06-18 | $25.10 | $25.10 | 82,460 | — | — |
| 2014-06-17 | $24.60 | $24.60 | 74,660 | — | — |
| 2014-06-16 | $24.70 | $24.70 | 88,670 | — | — |
| 2014-06-13 | $25.00 | $25.00 | 136,500 | — | — |
| 2014-06-12 | $25.00 | $25.00 | 157,950 | — | — |
| 2014-06-11 | $26.20 | $26.20 | 405,700 | — | — |
| 2014-06-10 | $25.30 | $25.30 | 252,750 | — | — |
| 2014-06-09 | $24.40 | $24.40 | 118,970 | — | — |
| 2014-06-06 | $24.20 | $24.20 | 186,750 | — | — |
| 2014-06-05 | $24.50 | $24.50 | 403,520 | — | — |
| 2014-06-04 | $23.20 | $23.20 | 271,650 | — | — |
| 2014-06-03 | $22.70 | $22.70 | 52,040 | — | — |
| 2014-06-02 | $22.70 | $22.70 | 70,350 | — | — |
| 2014-05-30 | $23.40 | $23.40 | 110,960 | — | — |
| 2014-05-29 | $23.90 | $23.90 | 177,010 | — | — |
| 2014-05-28 | $24.70 | $24.70 | 311,330 | — | — |
| 2014-05-27 | $22.50 | $22.50 | 136,120 | — | — |
| 2014-05-23 | $22.60 | $22.60 | 281,970 | — | — |
| 2014-05-22 | $21.20 | $21.20 | 122,200 | — | — |
| 2014-05-21 | $21.70 | $21.70 | 129,500 | — | — |
| 2014-05-20 | $22.60 | $22.60 | 100,140 | — | — |
| 2014-05-19 | $23.00 | $23.00 | 58,230 | — | — |
| 2014-05-16 | $23.10 | $23.10 | 243,220 | — | — |
| 2014-05-15 | $23.50 | $23.50 | 154,280 | — | — |
| 2014-05-14 | $24.60 | $24.60 | 152,600 | — | — |
| 2014-05-13 | $24.00 | $24.00 | 148,620 | — | — |
| 2014-05-12 | $24.40 | $24.40 | 609,970 | — | — |
| 2014-05-09 | $23.00 | $23.00 | 302,560 | — | — |
| 2014-05-08 | $25.20 | $25.20 | 269,650 | — | — |
| 2014-05-07 | $26.70 | $26.70 | 390,700 | — | — |
| 2014-05-06 | $25.30 | $25.30 | 1,034,050 | — | — |
| 2014-05-05 | $23.40 | $23.40 | 193,320 | — | — |
| 2014-05-02 | $22.40 | $22.40 | 367,300 | — | — |
| 2014-05-01 | $21.20 | $21.20 | 615,250 | — | — |
| 2014-04-30 | $24.10 | $24.10 | 2,166,180 | — | — |
| 2014-04-29 | $18.60 | $18.60 | 346,050 | — | — |
| 2014-04-28 | $20.40 | $20.40 | 422,600 | — | — |
| 2014-04-25 | $21.80 | $21.80 | 183,850 | — | — |
| 2014-04-24 | $22.60 | $22.60 | 221,530 | — | — |
| 2014-04-23 | $22.60 | $22.60 | 234,210 | — | — |
| 2014-04-22 | $23.40 | $23.40 | 347,390 | — | — |
| 2014-04-21 | $22.80 | $22.80 | 347,860 | — | — |
| 2014-04-17 | $24.00 | $24.00 | 281,440 | — | — |
| 2014-04-16 | $23.90 | $23.90 | 275,030 | — | — |
| 2014-04-15 | $24.50 | $24.50 | 577,010 | — | — |
| 2014-04-14 | $26.30 | $26.30 | 320,480 | — | — |
| 2014-04-11 | $28.00 | $28.00 | 709,910 | — | — |
| 2014-04-10 | $26.60 | $26.60 | 428,750 | — | — |
| 2014-04-09 | $28.20 | $28.20 | 768,840 | — | — |
| 2014-04-08 | $29.70 | $29.70 | 741,040 | — | — |
| 2014-04-07 | $31.60 | $31.60 | 1,865,050 | — | — |
| 2014-04-04 | $30.30 | $30.30 | 1,217,880 | — | — |
| 2014-04-03 | $30.90 | $30.90 | 2,895,600 | — | — |
| 2014-04-02 | $31.20 | $31.20 | 2,590,890 | — | — |
| 2014-04-01 | $26.30 | $26.30 | 2,194,320 | — | — |
| 2014-03-31 | $22.00 | $22.00 | 442,490 | — | — |
| 2014-03-28 | $23.10 | $23.10 | 366,140 | — | — |
| 2014-03-27 | $23.50 | $23.50 | 843,860 | — | — |
| 2014-03-26 | $23.20 | $23.20 | 2,797,740 | — | — |
| 2014-03-25 | $20.60 | $20.60 | 966,230 | — | — |
| 2014-03-24 | $23.70 | $23.70 | 1,536,990 | — | — |
| 2014-03-21 | $24.20 | $24.20 | 4,210,330 | — | — |
| 2014-03-20 | $33.00 | $33.00 | 11,230,140 | — | — |
| 2014-03-19 | $25.50 | $25.50 | 8,779,990 | — | — |
| 2014-03-18 | $10.90 | $10.90 | 215,890 | — | — |
| 2014-03-17 | $11.30 | $11.30 | 941,660 | — | — |
| 2014-03-14 | $11.10 | $11.10 | 881,260 | — | — |
| 2014-03-13 | $8.70 | $8.70 | 245,860 | — | — |
| 2014-03-12 | $8.30 | $8.30 | 65,310 | — | — |
| 2014-03-11 | $8.20 | $8.20 | 134,130 | — | — |
| 2014-03-10 | $7.90 | $7.90 | 40,650 | — | — |
| 2014-03-07 | $8.10 | $8.10 | 26,320 | — | — |
| 2014-03-06 | $8.30 | $8.30 | 34,700 | — | — |
| 2014-03-05 | $8.50 | $8.50 | 55,000 | — | — |
| 2014-03-04 | $8.50 | $8.50 | 60,410 | — | — |
| 2014-03-03 | $8.10 | $8.10 | 47,240 | — | — |
| 2014-02-28 | $7.90 | $7.90 | 80,200 | — | — |
| 2014-02-27 | $8.30 | $8.30 | 221,710 | — | — |
| 2014-02-26 | $8.50 | $8.50 | 330,320 | — | — |
| 2014-02-25 | $7.60 | $7.60 | 39,150 | — | — |
| 2014-02-24 | $7.40 | $7.40 | 26,970 | — | — |
| 2014-02-21 | $7.20 | $7.20 | 64,490 | — | — |
| 2014-02-20 | $7.80 | $7.80 | 75,790 | — | — |
| 2014-02-19 | $7.70 | $7.70 | 133,070 | — | — |
| 2014-02-18 | $6.90 | $6.90 | 64,870 | — | — |
| 2014-02-14 | $7.30 | $7.30 | 30,860 | — | — |
| 2014-02-13 | $7.20 | $7.20 | 23,430 | — | — |
| 2014-02-12 | $7.50 | $7.50 | 19,540 | — | — |
| 2014-02-11 | $7.30 | $7.30 | 36,150 | — | — |
| 2014-02-10 | $7.40 | $7.40 | 32,230 | — | — |
| 2014-02-07 | $7.50 | $7.50 | 56,410 | — | — |
| 2014-02-06 | $7.20 | $7.20 | 40,580 | — | — |
| 2014-02-05 | $7.20 | $7.20 | 37,600 | — | — |
| 2014-02-04 | $7.20 | $7.20 | 39,100 | — | — |
| 2014-02-03 | $7.20 | $7.20 | 56,370 | — | — |
| 2014-01-31 | $7.40 | $7.40 | 49,010 | — | — |
| 2014-01-30 | $7.80 | $7.80 | 44,890 | — | — |
| 2014-01-29 | $7.90 | $7.90 | 89,550 | — | — |
| 2014-01-28 | $7.70 | $7.70 | 72,280 | — | — |
| 2014-01-27 | $7.00 | $7.00 | 61,990 | — | — |
| 2014-01-24 | $7.50 | $7.50 | 147,710 | — | — |
| 2014-01-23 | $8.50 | $8.50 | 150,800 | — | — |
| 2014-01-22 | $8.00 | $8.00 | 252,470 | — | — |
| 2014-01-21 | $9.40 | $9.40 | 188,850 | — | — |
| 2014-01-17 | $8.70 | $8.70 | 236,580 | — | — |
| 2014-01-16 | $8.30 | $8.30 | 179,980 | — | — |
| 2014-01-15 | $8.10 | $8.10 | 224,830 | — | — |
| 2014-01-14 | $8.20 | $8.20 | 1,264,990 | — | — |
| 2014-01-13 | $9.80 | $9.80 | 970,750 | — | — |
| 2014-01-10 | $5.60 | $5.60 | 50,920 | — | — |
| 2014-01-09 | $5.60 | $5.60 | 91,280 | — | — |
| 2014-01-08 | $5.50 | $5.50 | 75,040 | — | — |
| 2014-01-07 | $5.50 | $5.50 | 401,490 | — | — |
| 2014-01-06 | $5.30 | $5.30 | 100,610 | — | — |
| 2014-01-03 | $5.00 | $5.00 | 11,790 | — | — |
| 2014-01-02 | $5.10 | $5.10 | 13,610 | — | — |