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
- 1980-03-17 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 | $7.01 | $54.05 | 22,200 | — | — |
| 2014-12-30 | $6.96 | $53.67 | 51,700 | — | — |
| 2014-12-29 | $6.99 | $53.90 | 28,300 | — | — |
| 2014-12-26 | $7.20 | $55.52 | 3,800 | — | — |
| 2014-12-24 | $7.20 | $55.52 | 1,200 | — | — |
| 2014-12-23 | $7.19 | $55.44 | 28,800 | — | — |
| 2014-12-22 | $6.97 | $53.74 | 90,400 | — | — |
| 2014-12-19 | $7.18 | $55.36 | 22,300 | — | — |
| 2014-12-18 | $7.22 | $55.67 | 33,500 | — | — |
| 2014-12-17 | $7.18 | $55.36 | 20,300 | — | — |
| 2014-12-16 | $7.25 | $55.90 | 4,200 | — | — |
| 2014-12-15 | $7.23 | $55.75 | 26,600 | — | — |
| 2014-12-12 | $7.31 | $56.37 | 9,900 | — | — |
| 2014-12-11 | $7.32 | $56.44 | 9,100 | — | — |
| 2014-12-10 | $7.18 | $55.36 | 4,700 | — | — |
| 2014-12-09 | $7.31 | $56.37 | 33,300 | — | — |
| 2014-12-08 | $7.42 | $57.21 | 15,900 | — | — |
| 2014-12-05 | $7.60 | $58.60 | 15,100 | — | — |
| 2014-12-04 | $7.94 | $61.22 | 61,100 | — | — |
| 2014-12-03 | $7.98 | $61.53 | 20,900 | — | — |
| 2014-12-02 | $8.00 | $61.69 | 3,200 | — | — |
| 2014-12-01 | $7.92 | $61.07 | 5,500 | — | — |
| 2014-11-28 | $8.15 | $62.84 | 6,200 | — | — |
| 2014-11-26 | $8.30 | $64.00 | 2,800 | — | — |
| 2014-11-25 | $8.20 | $63.23 | 6,400 | — | — |
| 2014-11-24 | $8.16 | $62.92 | 9,500 | — | — |
| 2014-11-21 | $8.11 | $62.53 | 12,100 | — | — |
| 2014-11-20 | $8.00 | $61.69 | 13,800 | — | — |
| 2014-11-19 | $7.91 | $60.99 | 17,200 | — | — |
| 2014-11-18 | $7.79 | $60.07 | 30,800 | — | — |
| 2014-11-17 | $7.67 | $59.14 | 6,300 | — | — |
| 2014-11-14 | $7.90 | $60.92 | 7,800 | — | — |
| 2014-11-13 | $7.88 | $60.76 | 33,100 | — | — |
| 2014-11-12 | $7.57 | $58.37 | 0 | — | — |
| 2014-11-11 | $7.57 | $58.37 | 1,400 | — | — |
| 2014-11-10 | $7.56 | $58.29 | 4,900 | — | — |
| 2014-11-07 | $7.79 | $60.07 | 15,400 | — | — |
| 2014-11-06 | $7.59 | $58.53 | 4,200 | — | — |
| 2014-11-05 | $7.52 | $57.99 | 2,800 | — | — |
| 2014-11-04 | $7.59 | $58.53 | 12,100 | — | — |
| 2014-11-03 | $7.63 | $58.83 | 2,400 | — | — |
| 2014-10-31 | $7.67 | $59.14 | 5,100 | — | — |
| 2014-10-30 | $7.65 | $58.99 | 1,900 | — | — |
| 2014-10-29 | $7.58 | $58.45 | 4,300 | — | — |
| 2014-10-28 | $7.65 | $58.99 | 6,500 | — | — |
| 2014-10-27 | $7.62 | $58.76 | 7,900 | — | — |
| 2014-10-24 | $7.66 | $59.06 | 1,800 | — | — |
| 2014-10-23 | $7.66 | $59.06 | 25,000 | — | — |
| 2014-10-22 | $7.47 | $57.60 | 5,700 | — | — |
| 2014-10-21 | $7.50 | $57.83 | 10,200 | — | — |
| 2014-10-20 | $7.56 | $58.29 | 4,900 | — | — |
| 2014-10-17 | $7.60 | $58.60 | 8,600 | — | — |
| 2014-10-16 | $7.66 | $59.06 | 3,100 | — | — |
| 2014-10-15 | $7.55 | $58.22 | 2,400 | — | — |
| 2014-10-14 | $7.46 | $57.37 | 8,600 | — | — |
| 2014-10-13 | $7.45 | $57.29 | 8,900 | — | — |
| 2014-10-10 | $7.42 | $57.06 | 6,500 | — | — |
| 2014-10-09 | $7.39 | $56.83 | 2,400 | — | — |
| 2014-10-08 | $7.35 | $56.52 | 43,600 | — | — |
| 2014-10-07 | $7.30 | $56.14 | 50,600 | — | — |
| 2014-10-06 | $7.23 | $55.60 | 35,200 | — | — |
| 2014-10-03 | $7.65 | $58.83 | 9,400 | — | — |
| 2014-10-02 | $7.73 | $59.44 | 7,600 | — | — |
| 2014-10-01 | $7.77 | $59.75 | 19,500 | — | — |
| 2014-09-30 | $7.94 | $61.06 | 8,000 | — | — |
| 2014-09-29 | $7.91 | $60.83 | 10,000 | — | — |
| 2014-09-26 | $7.98 | $61.37 | 11,000 | — | — |
| 2014-09-25 | $7.98 | $61.37 | 38,800 | — | — |
| 2014-09-24 | $8.00 | $61.52 | 7,500 | — | — |
| 2014-09-23 | $8.00 | $61.52 | 12,300 | — | — |
| 2014-09-22 | $8.05 | $61.91 | 14,100 | — | — |
| 2014-09-19 | $8.15 | $62.67 | 17,300 | — | — |
| 2014-09-18 | $8.05 | $61.91 | 4,900 | — | — |
| 2014-09-17 | $8.11 | $62.37 | 25,200 | — | — |
| 2014-09-16 | $8.03 | $61.75 | 6,600 | — | — |
| 2014-09-15 | $8.13 | $62.52 | 8,500 | — | — |
| 2014-09-12 | $8.05 | $61.91 | 5,500 | — | — |
| 2014-09-11 | $8.03 | $61.75 | 14,500 | — | — |
| 2014-09-10 | $8.20 | $63.06 | 7,300 | — | — |
| 2014-09-09 | $8.20 | $63.06 | 4,300 | — | — |
| 2014-09-08 | $8.17 | $62.83 | 12,100 | — | — |
| 2014-09-05 | $8.21 | $63.14 | 8,500 | — | — |
| 2014-09-04 | $8.21 | $63.14 | 15,000 | — | — |
| 2014-09-03 | $8.20 | $63.06 | 13,600 | — | — |
| 2014-09-02 | $8.26 | $63.52 | 8,200 | — | — |
| 2014-08-29 | $8.37 | $64.37 | 900 | — | — |
| 2014-08-28 | $8.26 | $63.52 | 3,300 | — | — |
| 2014-08-27 | $8.29 | $63.75 | 21,500 | — | — |
| 2014-08-26 | $8.37 | $64.37 | 6,600 | — | — |
| 2014-08-25 | $8.31 | $63.90 | 3,800 | — | — |
| 2014-08-22 | $8.43 | $64.83 | 5,200 | — | — |
| 2014-08-21 | $8.43 | $64.83 | 9,500 | — | — |
| 2014-08-20 | $8.35 | $64.21 | 21,100 | — | — |
| 2014-08-19 | $8.48 | $65.21 | 6,000 | — | — |
| 2014-08-18 | $8.54 | $65.67 | 12,200 | — | — |
| 2014-08-15 | $8.45 | $64.98 | 8,500 | — | — |
| 2014-08-14 | $8.38 | $64.44 | 17,500 | — | — |
| 2014-08-13 | $8.78 | $67.52 | 2,800 | — | — |
| 2014-08-12 | $8.74 | $67.21 | 2,800 | — | — |
| 2014-08-11 | $8.79 | $67.60 | 8,500 | — | — |
| 2014-08-08 | $8.67 | $66.67 | 6,800 | — | — |
| 2014-08-07 | $8.63 | $66.37 | 7,600 | — | — |
| 2014-08-06 | $8.60 | $66.14 | 5,800 | — | — |
| 2014-08-05 | $8.77 | $67.44 | 13,000 | — | — |
| 2014-08-04 | $8.66 | $66.60 | 2,000 | — | — |
| 2014-08-01 | $8.65 | $66.52 | 9,700 | — | — |
| 2014-07-31 | $8.72 | $67.06 | 34,900 | — | — |
| 2014-07-30 | $8.61 | $66.21 | 29,300 | — | — |
| 2014-07-29 | $8.39 | $64.52 | 25,100 | — | — |
| 2014-07-28 | $8.38 | $64.44 | 7,600 | — | — |
| 2014-07-25 | $8.53 | $65.60 | 6,900 | — | — |
| 2014-07-24 | $8.53 | $65.60 | 7,800 | — | — |
| 2014-07-23 | $8.54 | $65.67 | 12,200 | — | — |
| 2014-07-22 | $8.51 | $65.44 | 30,000 | — | — |
| 2014-07-21 | $8.36 | $64.29 | 31,800 | — | — |
| 2014-07-18 | $8.38 | $64.44 | 22,300 | — | — |
| 2014-07-17 | $8.41 | $64.67 | 7,500 | — | — |
| 2014-07-16 | $8.44 | $64.90 | 3,600 | — | — |
| 2014-07-15 | $8.40 | $64.44 | 5,000 | — | — |
| 2014-07-14 | $8.42 | $64.60 | 20,100 | — | — |
| 2014-07-11 | $8.46 | $64.90 | 8,800 | — | — |
| 2014-07-10 | $8.47 | $64.98 | 3,600 | — | — |
| 2014-07-09 | $8.45 | $64.83 | 3,300 | — | — |
| 2014-07-08 | $8.39 | $64.37 | 10,100 | — | — |
| 2014-07-07 | $8.37 | $64.21 | 16,800 | — | — |
| 2014-07-03 | $8.44 | $64.75 | 10,800 | — | — |
| 2014-07-02 | $8.41 | $64.52 | 8,200 | — | — |
| 2014-07-01 | $8.45 | $64.83 | 17,800 | — | — |
| 2014-06-30 | $8.45 | $64.83 | 4,800 | — | — |
| 2014-06-27 | $8.79 | $67.44 | 24,200 | — | — |
| 2014-06-26 | $8.41 | $64.52 | 3,300 | — | — |
| 2014-06-25 | $8.43 | $64.67 | 3,700 | — | — |
| 2014-06-24 | $8.49 | $65.13 | 14,000 | — | — |
| 2014-06-23 | $8.42 | $64.60 | 12,500 | — | — |
| 2014-06-20 | $8.44 | $64.75 | 5,000 | — | — |
| 2014-06-19 | $8.38 | $64.29 | 24,800 | — | — |
| 2014-06-18 | $8.23 | $63.14 | 2,600 | — | — |
| 2014-06-17 | $8.18 | $62.76 | 7,100 | — | — |
| 2014-06-16 | $8.28 | $63.52 | 2,400 | — | — |
| 2014-06-13 | $8.26 | $63.37 | 5,400 | — | — |
| 2014-06-12 | $8.30 | $63.68 | 5,900 | — | — |
| 2014-06-11 | $8.30 | $63.68 | 2,600 | — | — |
| 2014-06-10 | $8.38 | $64.29 | 5,900 | — | — |
| 2014-06-09 | $8.39 | $64.37 | 7,600 | — | — |
| 2014-06-06 | $8.38 | $64.29 | 10,200 | — | — |
| 2014-06-05 | $8.31 | $63.75 | 6,000 | — | — |
| 2014-06-04 | $8.35 | $64.06 | 7,800 | — | — |
| 2014-06-03 | $8.15 | $62.53 | 27,200 | — | — |
| 2014-06-02 | $8.29 | $63.60 | 19,800 | — | — |
| 2014-05-30 | $8.24 | $63.22 | 13,300 | — | — |
| 2014-05-29 | $8.22 | $63.06 | 14,600 | — | — |
| 2014-05-28 | $8.21 | $62.99 | 7,900 | — | — |
| 2014-05-27 | $8.15 | $62.53 | 6,200 | — | — |
| 2014-05-23 | $8.10 | $62.14 | 9,200 | — | — |
| 2014-05-22 | $8.16 | $62.60 | 7,700 | — | — |
| 2014-05-21 | $8.12 | $62.30 | 17,000 | — | — |
| 2014-05-20 | $8.15 | $62.53 | 12,100 | — | — |
| 2014-05-19 | $8.27 | $63.45 | 12,500 | — | — |
| 2014-05-16 | $8.32 | $63.83 | 9,700 | — | — |
| 2014-05-15 | $8.25 | $63.29 | 61,500 | — | — |
| 2014-05-14 | $8.37 | $64.21 | 15,200 | — | — |
| 2014-05-13 | $8.40 | $64.44 | 27,200 | — | — |
| 2014-05-12 | $8.40 | $64.44 | 17,300 | — | — |
| 2014-05-09 | $8.20 | $62.91 | 13,100 | — | — |
| 2014-05-08 | $8.43 | $64.67 | 2,800 | — | — |
| 2014-05-07 | $8.33 | $63.91 | 3,200 | — | — |
| 2014-05-06 | $8.37 | $64.21 | 9,300 | — | — |
| 2014-05-05 | $8.41 | $64.52 | 45,500 | — | — |
| 2014-05-02 | $8.37 | $64.21 | 12,300 | — | — |
| 2014-05-01 | $8.50 | $65.21 | 23,800 | — | — |
| 2014-04-30 | $8.58 | $65.82 | 53,000 | — | — |
| 2014-04-29 | $8.40 | $64.44 | 3,200 | — | — |
| 2014-04-28 | $8.40 | $64.44 | 44,200 | — | — |
| 2014-04-25 | $8.43 | $64.67 | 5,800 | — | — |
| 2014-04-24 | $8.35 | $64.06 | 3,000 | — | — |
| 2014-04-23 | $8.50 | $65.21 | 20,800 | — | — |
| 2014-04-22 | $8.49 | $64.98 | 12,700 | — | — |
| 2014-04-21 | $8.50 | $65.06 | 17,900 | — | — |
| 2014-04-17 | $8.40 | $64.29 | 11,200 | — | — |
| 2014-04-16 | $8.38 | $64.14 | 6,400 | — | — |
| 2014-04-15 | $8.38 | $64.14 | 6,200 | — | — |
| 2014-04-14 | $8.30 | $63.53 | 16,400 | — | — |
| 2014-04-11 | $8.30 | $63.53 | 3,900 | — | — |
| 2014-04-10 | $8.30 | $63.53 | 4,400 | — | — |
| 2014-04-09 | $8.35 | $63.91 | 6,700 | — | — |
| 2014-04-08 | $8.40 | $64.29 | 3,400 | — | — |
| 2014-04-07 | $8.37 | $64.06 | 11,700 | — | — |
| 2014-04-04 | $8.41 | $64.37 | 4,000 | — | — |
| 2014-04-03 | $8.50 | $65.06 | 12,000 | — | — |
| 2014-04-02 | $8.40 | $64.29 | 14,900 | — | — |
| 2014-04-01 | $8.39 | $64.21 | 5,900 | — | — |
| 2014-03-31 | $8.43 | $64.52 | 11,500 | — | — |
| 2014-03-28 | $8.59 | $65.75 | 13,400 | — | — |
| 2014-03-27 | $8.63 | $66.05 | 26,300 | — | — |
| 2014-03-26 | $8.38 | $64.14 | 6,100 | — | — |
| 2014-03-25 | $8.53 | $65.29 | 25,000 | — | — |
| 2014-03-24 | $8.40 | $64.29 | 29,400 | — | — |
| 2014-03-21 | $8.80 | $67.35 | 8,500 | — | — |
| 2014-03-20 | $8.63 | $66.05 | 3,100 | — | — |
| 2014-03-19 | $8.56 | $65.52 | 9,500 | — | — |
| 2014-03-18 | $8.54 | $65.36 | 3,300 | — | — |
| 2014-03-17 | $8.55 | $65.44 | 8,800 | — | — |
| 2014-03-14 | $8.78 | $67.20 | 8,900 | — | — |
| 2014-03-13 | $8.60 | $65.82 | 7,200 | — | — |
| 2014-03-12 | $8.60 | $65.82 | 6,400 | — | — |
| 2014-03-11 | $8.66 | $66.28 | 9,700 | — | — |
| 2014-03-10 | $8.75 | $66.97 | 13,600 | — | — |
| 2014-03-07 | $8.63 | $66.05 | 5,400 | — | — |
| 2014-03-06 | $8.62 | $65.98 | 21,100 | — | — |
| 2014-03-05 | $8.44 | $64.60 | 4,300 | — | — |
| 2014-03-04 | $8.42 | $64.44 | 8,200 | — | — |
| 2014-03-03 | $8.41 | $64.37 | 119,500 | — | — |
| 2014-02-28 | $8.45 | $64.67 | 5,600 | — | — |
| 2014-02-27 | $8.41 | $64.37 | 5,500 | — | — |
| 2014-02-26 | $8.40 | $64.29 | 9,500 | — | — |
| 2014-02-25 | $8.56 | $65.52 | 131,200 | — | — |
| 2014-02-24 | $8.33 | $63.76 | 59,200 | — | — |
| 2014-02-21 | $8.46 | $64.75 | 13,700 | — | — |
| 2014-02-20 | $8.60 | $65.82 | 19,800 | — | — |
| 2014-02-19 | $8.25 | $63.14 | 16,700 | — | — |
| 2014-02-18 | $8.20 | $62.76 | 14,600 | — | — |
| 2014-02-14 | $8.23 | $62.99 | 30,200 | — | — |
| 2014-02-13 | $8.16 | $62.45 | 18,700 | — | — |
| 2014-02-12 | $8.20 | $62.76 | 3,800 | — | — |
| 2014-02-11 | $8.28 | $63.37 | 41,500 | — | — |
| 2014-02-10 | $8.24 | $63.07 | 55,300 | — | — |
| 2014-02-07 | $8.09 | $61.92 | 5,900 | — | — |
| 2014-02-06 | $8.12 | $62.15 | 8,500 | — | — |
| 2014-02-05 | $8.08 | $61.84 | 37,700 | — | — |
| 2014-02-04 | $8.00 | $61.23 | 19,900 | — | — |
| 2014-02-03 | $8.10 | $62.00 | 23,800 | — | — |
| 2014-01-31 | $8.33 | $63.76 | 4,400 | — | — |
| 2014-01-30 | $8.33 | $63.76 | 29,000 | — | — |
| 2014-01-29 | $8.30 | $63.53 | 11,800 | — | — |
| 2014-01-28 | $8.40 | $64.29 | 6,100 | — | — |
| 2014-01-27 | $8.46 | $64.75 | 15,700 | — | — |
| 2014-01-24 | $8.70 | $66.59 | 15,300 | — | — |
| 2014-01-23 | $8.80 | $67.35 | 7,700 | — | — |
| 2014-01-22 | $8.84 | $67.66 | 11,400 | — | — |
| 2014-01-21 | $8.81 | $67.43 | 20,100 | — | — |
| 2014-01-17 | $8.62 | $65.98 | 13,700 | — | — |
| 2014-01-16 | $8.65 | $66.20 | 3,300 | — | — |
| 2014-01-15 | $8.64 | $66.13 | 7,400 | — | — |
| 2014-01-14 | $8.60 | $65.67 | 27,100 | — | — |
| 2014-01-13 | $8.47 | $64.68 | 25,100 | — | — |
| 2014-01-10 | $8.56 | $65.36 | 28,900 | — | — |
| 2014-01-09 | $8.35 | $63.76 | 29,500 | — | — |
| 2014-01-08 | $8.47 | $64.68 | 16,400 | — | — |
| 2014-01-07 | $8.46 | $64.60 | 12,100 | — | — |
| 2014-01-06 | $8.45 | $64.52 | 10,200 | — | — |
| 2014-01-03 | $8.48 | $64.75 | 11,800 | — | — |
| 2014-01-02 | $8.50 | $64.91 | 16,600 | — | — |