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
- 2001-08-06 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 | $12.55 | $91.99 | 241,180 | — | — |
| 2014-12-30 | $12.95 | $94.92 | 368,780 | — | — |
| 2014-12-29 | $12.00 | $87.96 | 176,340 | — | — |
| 2014-12-26 | $12.30 | $90.16 | 180,680 | — | — |
| 2014-12-24 | $12.15 | $89.06 | 90,280 | — | — |
| 2014-12-23 | $12.20 | $89.42 | 294,680 | — | — |
| 2014-12-22 | $12.55 | $91.99 | 402,460 | — | — |
| 2014-12-19 | $13.05 | $95.65 | 706,440 | — | — |
| 2014-12-18 | $13.10 | $96.02 | 491,420 | — | — |
| 2014-12-17 | $11.45 | $83.93 | 689,720 | — | — |
| 2014-12-16 | $11.45 | $83.93 | 1,077,400 | — | — |
| 2014-12-15 | $14.35 | $105.18 | 1,966,760 | — | — |
| 2014-12-12 | $11.25 | $82.46 | 1,421,300 | — | — |
| 2014-12-11 | $8.15 | $59.74 | 468,180 | — | — |
| 2014-12-10 | $7.10 | $52.04 | 278,580 | — | — |
| 2014-12-09 | $7.00 | $51.31 | 164,380 | — | — |
| 2014-12-08 | $6.70 | $49.11 | 222,180 | — | — |
| 2014-12-05 | $6.75 | $49.48 | 92,820 | — | — |
| 2014-12-04 | $6.75 | $49.48 | 129,100 | — | — |
| 2014-12-03 | $6.70 | $49.11 | 235,780 | — | — |
| 2014-12-02 | $7.05 | $51.67 | 256,980 | — | — |
| 2014-12-01 | $6.80 | $49.84 | 379,780 | — | — |
| 2014-11-28 | $6.20 | $45.44 | 185,260 | — | — |
| 2014-11-26 | $6.10 | $44.71 | 164,520 | — | — |
| 2014-11-25 | $6.25 | $45.81 | 444,800 | — | — |
| 2014-11-24 | $6.65 | $48.74 | 180,020 | — | — |
| 2014-11-21 | $6.75 | $49.48 | 232,280 | — | — |
| 2014-11-20 | $6.55 | $48.01 | 105,960 | — | — |
| 2014-11-19 | $6.50 | $47.64 | 101,340 | — | — |
| 2014-11-18 | $6.55 | $48.01 | 196,420 | — | — |
| 2014-11-17 | $6.60 | $48.38 | 130,460 | — | — |
| 2014-11-14 | $6.55 | $48.01 | 178,520 | — | — |
| 2014-11-13 | $6.50 | $47.64 | 101,800 | — | — |
| 2014-11-12 | $6.65 | $48.74 | 106,000 | — | — |
| 2014-11-11 | $6.70 | $49.11 | 129,700 | — | — |
| 2014-11-10 | $6.90 | $50.58 | 86,060 | — | — |
| 2014-11-07 | $7.00 | $51.31 | 128,160 | — | — |
| 2014-11-06 | $7.00 | $51.31 | 112,840 | — | — |
| 2014-11-05 | $6.95 | $50.94 | 75,660 | — | — |
| 2014-11-04 | $6.95 | $50.94 | 134,380 | — | — |
| 2014-11-03 | $7.15 | $52.41 | 195,520 | — | — |
| 2014-10-31 | $7.05 | $51.67 | 171,280 | — | — |
| 2014-10-30 | $7.00 | $51.31 | 145,900 | — | — |
| 2014-10-29 | $6.95 | $50.94 | 259,060 | — | — |
| 2014-10-28 | $7.35 | $53.87 | 427,080 | — | — |
| 2014-10-27 | $7.45 | $54.61 | 159,160 | — | — |
| 2014-10-24 | $8.05 | $59.00 | 97,340 | — | — |
| 2014-10-23 | $8.30 | $60.84 | 62,420 | — | — |
| 2014-10-22 | $8.25 | $60.47 | 181,640 | — | — |
| 2014-10-21 | $8.60 | $63.04 | 97,620 | — | — |
| 2014-10-20 | $8.25 | $60.47 | 110,000 | — | — |
| 2014-10-17 | $8.05 | $59.00 | 363,880 | — | — |
| 2014-10-16 | $7.80 | $57.17 | 411,960 | — | — |
| 2014-10-15 | $7.40 | $54.24 | 148,860 | — | — |
| 2014-10-14 | $6.95 | $50.94 | 109,040 | — | — |
| 2014-10-13 | $6.75 | $49.48 | 111,340 | — | — |
| 2014-10-10 | $6.85 | $50.21 | 96,820 | — | — |
| 2014-10-09 | $7.25 | $53.14 | 179,200 | — | — |
| 2014-10-08 | $6.90 | $50.58 | 197,660 | — | — |
| 2014-10-07 | $6.50 | $47.64 | 123,820 | — | — |
| 2014-10-06 | $6.90 | $50.58 | 61,500 | — | — |
| 2014-10-03 | $7.05 | $51.67 | 96,840 | — | — |
| 2014-10-02 | $7.30 | $53.51 | 209,240 | — | — |
| 2014-10-01 | $7.20 | $52.77 | 475,120 | — | — |
| 2014-09-30 | $6.30 | $46.18 | 109,060 | — | — |
| 2014-09-29 | $6.35 | $46.54 | 66,880 | — | — |
| 2014-09-26 | $6.25 | $45.81 | 192,440 | — | — |
| 2014-09-25 | $5.95 | $43.61 | 110,020 | — | — |
| 2014-09-24 | $6.30 | $46.18 | 60,820 | — | — |
| 2014-09-23 | $6.25 | $45.81 | 114,240 | — | — |
| 2014-09-22 | $6.45 | $47.28 | 191,580 | — | — |
| 2014-09-19 | $6.95 | $50.94 | 293,860 | — | — |
| 2014-09-18 | $7.10 | $52.04 | 118,860 | — | — |
| 2014-09-17 | $7.30 | $53.51 | 249,020 | — | — |
| 2014-09-16 | $7.80 | $57.17 | 221,460 | — | — |
| 2014-09-15 | $7.45 | $54.61 | 163,500 | — | — |
| 2014-09-12 | $7.80 | $57.17 | 123,060 | — | — |
| 2014-09-11 | $7.95 | $58.27 | 90,300 | — | — |
| 2014-09-10 | $8.00 | $58.64 | 130,980 | — | — |
| 2014-09-09 | $7.90 | $57.91 | 113,040 | — | — |
| 2014-09-08 | $8.10 | $59.37 | 194,040 | — | — |
| 2014-09-05 | $8.15 | $59.74 | 434,120 | — | — |
| 2014-09-04 | $7.75 | $56.81 | 758,480 | — | — |
| 2014-09-03 | $8.90 | $65.23 | 615,720 | — | — |
| 2014-09-02 | $10.10 | $74.03 | 234,960 | — | — |
| 2014-08-29 | $10.25 | $75.13 | 682,260 | — | — |
| 2014-08-28 | $11.25 | $82.46 | 656,340 | — | — |
| 2014-08-27 | $12.90 | $94.55 | 112,600 | — | — |
| 2014-08-26 | $12.80 | $93.82 | 242,860 | — | — |
| 2014-08-25 | $12.90 | $94.55 | 50,620 | — | — |
| 2014-08-22 | $13.00 | $95.29 | 101,820 | — | — |
| 2014-08-21 | $12.70 | $93.09 | 176,680 | — | — |
| 2014-08-20 | $13.25 | $97.12 | 144,400 | — | — |
| 2014-08-19 | $12.90 | $94.55 | 136,740 | — | — |
| 2014-08-18 | $13.35 | $97.85 | 88,300 | — | — |
| 2014-08-15 | $13.40 | $98.22 | 203,520 | — | — |
| 2014-08-14 | $12.90 | $94.55 | 163,140 | — | — |
| 2014-08-13 | $12.20 | $89.42 | 103,680 | — | — |
| 2014-08-12 | $11.65 | $85.39 | 59,340 | — | — |
| 2014-08-11 | $11.80 | $86.49 | 135,280 | — | — |
| 2014-08-08 | $11.00 | $80.63 | 102,080 | — | — |
| 2014-08-07 | $11.20 | $82.09 | 136,960 | — | — |
| 2014-08-06 | $11.75 | $86.12 | 58,340 | — | — |
| 2014-08-05 | $11.95 | $87.59 | 66,500 | — | — |
| 2014-08-04 | $12.15 | $89.06 | 82,260 | — | — |
| 2014-08-01 | $11.90 | $87.22 | 127,940 | — | — |
| 2014-07-31 | $12.05 | $88.32 | 124,300 | — | — |
| 2014-07-30 | $12.60 | $92.36 | 52,420 | — | — |
| 2014-07-29 | $12.45 | $91.26 | 108,620 | — | — |
| 2014-07-28 | $12.20 | $89.42 | 142,120 | — | — |
| 2014-07-25 | $12.80 | $93.82 | 96,620 | — | — |
| 2014-07-24 | $12.85 | $94.19 | 101,000 | — | — |
| 2014-07-23 | $13.25 | $97.12 | 120,080 | — | — |
| 2014-07-22 | $13.50 | $98.95 | 165,440 | — | — |
| 2014-07-21 | $12.95 | $94.92 | 91,640 | — | — |
| 2014-07-18 | $12.90 | $94.55 | 141,520 | — | — |
| 2014-07-17 | $12.35 | $90.52 | 132,980 | — | — |
| 2014-07-16 | $12.85 | $94.19 | 119,740 | — | — |
| 2014-07-15 | $13.15 | $96.39 | 131,380 | — | — |
| 2014-07-14 | $13.70 | $100.42 | 130,940 | — | — |
| 2014-07-11 | $13.35 | $97.85 | 161,140 | — | — |
| 2014-07-10 | $12.50 | $91.62 | 146,940 | — | — |
| 2014-07-09 | $12.85 | $94.19 | 114,920 | — | — |
| 2014-07-08 | $12.95 | $94.92 | 158,220 | — | — |
| 2014-07-07 | $13.60 | $99.68 | 138,240 | — | — |
| 2014-07-03 | $14.00 | $102.62 | 135,900 | — | — |
| 2014-07-02 | $14.60 | $107.01 | 165,920 | — | — |
| 2014-07-01 | $14.75 | $108.11 | 494,740 | — | — |
| 2014-06-30 | $14.60 | $107.01 | 162,340 | — | — |
| 2014-06-27 | $14.70 | $107.75 | 364,320 | — | — |
| 2014-06-26 | $14.40 | $105.55 | 111,620 | — | — |
| 2014-06-25 | $14.55 | $106.65 | 355,420 | — | — |
| 2014-06-24 | $14.85 | $108.85 | 470,240 | — | — |
| 2014-06-23 | $14.60 | $107.01 | 530,760 | — | — |
| 2014-06-20 | $14.40 | $105.55 | 967,860 | — | — |
| 2014-06-19 | $12.60 | $92.36 | 182,900 | — | — |
| 2014-06-18 | $12.55 | $91.99 | 147,720 | — | — |
| 2014-06-17 | $12.55 | $91.99 | 197,280 | — | — |
| 2014-06-16 | $12.05 | $88.32 | 106,020 | — | — |
| 2014-06-13 | $12.00 | $87.96 | 92,480 | — | — |
| 2014-06-12 | $11.80 | $86.49 | 111,740 | — | — |
| 2014-06-11 | $12.00 | $87.96 | 129,860 | — | — |
| 2014-06-10 | $12.55 | $91.99 | 115,500 | — | — |
| 2014-06-09 | $12.70 | $93.09 | 135,680 | — | — |
| 2014-06-06 | $12.45 | $91.26 | 199,140 | — | — |
| 2014-06-05 | $12.20 | $89.42 | 120,240 | — | — |
| 2014-06-04 | $11.90 | $87.22 | 126,640 | — | — |
| 2014-06-03 | $11.55 | $84.66 | 111,760 | — | — |
| 2014-06-02 | $11.80 | $86.49 | 229,440 | — | — |
| 2014-05-30 | $11.30 | $82.83 | 245,440 | — | — |
| 2014-05-29 | $12.10 | $88.69 | 183,080 | — | — |
| 2014-05-28 | $11.60 | $85.03 | 346,640 | — | — |
| 2014-05-27 | $11.95 | $87.59 | 661,880 | — | — |
| 2014-05-23 | $14.30 | $104.82 | 101,860 | — | — |
| 2014-05-22 | $13.75 | $100.78 | 108,660 | — | — |
| 2014-05-21 | $13.95 | $102.25 | 92,800 | — | — |
| 2014-05-20 | $14.10 | $103.35 | 139,740 | — | — |
| 2014-05-19 | $14.50 | $106.28 | 118,920 | — | — |
| 2014-05-16 | $14.65 | $107.38 | 96,460 | — | — |
| 2014-05-15 | $14.50 | $106.28 | 144,060 | — | — |
| 2014-05-14 | $14.25 | $104.45 | 195,100 | — | — |
| 2014-05-13 | $14.80 | $108.48 | 129,920 | — | — |
| 2014-05-12 | $15.10 | $110.68 | 131,180 | — | — |
| 2014-05-09 | $14.70 | $107.75 | 75,960 | — | — |
| 2014-05-08 | $14.45 | $105.92 | 205,480 | — | — |
| 2014-05-07 | $14.95 | $109.58 | 187,640 | — | — |
| 2014-05-06 | $15.10 | $110.68 | 201,120 | — | — |
| 2014-05-05 | $15.75 | $115.44 | 220,560 | — | — |
| 2014-05-02 | $16.50 | $120.94 | 101,660 | — | — |
| 2014-05-01 | $16.80 | $123.14 | 88,200 | — | — |
| 2014-04-30 | $17.00 | $124.61 | 133,720 | — | — |
| 2014-04-29 | $16.55 | $121.31 | 84,440 | — | — |
| 2014-04-28 | $16.85 | $123.51 | 138,000 | — | — |
| 2014-04-25 | $17.30 | $126.81 | 108,940 | — | — |
| 2014-04-24 | $18.00 | $131.94 | 103,200 | — | — |
| 2014-04-23 | $18.10 | $132.67 | 98,200 | — | — |
| 2014-04-22 | $18.25 | $133.77 | 118,120 | — | — |
| 2014-04-21 | $18.15 | $133.04 | 87,440 | — | — |
| 2014-04-17 | $18.45 | $135.23 | 117,360 | — | — |
| 2014-04-16 | $18.65 | $136.70 | 296,900 | — | — |
| 2014-04-15 | $16.70 | $122.41 | 296,080 | — | — |
| 2014-04-14 | $17.50 | $128.27 | 186,020 | — | — |
| 2014-04-11 | $18.05 | $132.30 | 191,540 | — | — |
| 2014-04-10 | $18.95 | $138.90 | 236,860 | — | — |
| 2014-04-09 | $20.10 | $147.33 | 187,500 | — | — |
| 2014-04-08 | $19.35 | $141.83 | 184,940 | — | — |
| 2014-04-07 | $19.65 | $144.03 | 271,780 | — | — |
| 2014-04-04 | $19.65 | $144.03 | 455,740 | — | — |
| 2014-04-03 | $19.65 | $144.03 | 197,020 | — | — |
| 2014-04-02 | $20.50 | $150.26 | 257,260 | — | — |
| 2014-04-01 | $20.15 | $147.69 | 164,100 | — | — |
| 2014-03-31 | $19.65 | $144.03 | 214,120 | — | — |
| 2014-03-28 | $18.75 | $137.43 | 128,340 | — | — |
| 2014-03-27 | $18.05 | $132.30 | 123,340 | — | — |
| 2014-03-26 | $18.10 | $132.67 | 165,560 | — | — |
| 2014-03-25 | $19.00 | $139.27 | 113,540 | — | — |
| 2014-03-24 | $19.45 | $142.56 | 232,020 | — | — |
| 2014-03-21 | $19.95 | $146.23 | 286,800 | — | — |
| 2014-03-20 | $19.55 | $143.30 | 74,800 | — | — |
| 2014-03-19 | $19.65 | $144.03 | 136,660 | — | — |
| 2014-03-18 | $20.20 | $148.06 | 213,960 | — | — |
| 2014-03-17 | $19.35 | $141.83 | 198,220 | — | — |
| 2014-03-14 | $18.80 | $137.80 | 287,260 | — | — |
| 2014-03-13 | $19.45 | $142.56 | 301,060 | — | — |
| 2014-03-12 | $19.60 | $143.66 | 183,160 | — | — |
| 2014-03-11 | $20.10 | $147.33 | 244,320 | — | — |
| 2014-03-10 | $20.55 | $150.63 | 133,180 | — | — |
| 2014-03-07 | $20.85 | $152.83 | 243,920 | — | — |
| 2014-03-06 | $21.85 | $160.16 | 220,820 | — | — |
| 2014-03-05 | $22.35 | $163.82 | 228,340 | — | — |
| 2014-03-04 | $21.80 | $159.79 | 340,220 | — | — |
| 2014-03-03 | $20.70 | $151.73 | 321,960 | — | — |
| 2014-02-28 | $22.05 | $161.62 | 571,480 | — | — |
| 2014-02-27 | $21.10 | $154.66 | 345,280 | — | — |
| 2014-02-26 | $21.70 | $159.06 | 399,240 | — | — |
| 2014-02-25 | $21.00 | $153.93 | 310,160 | — | — |
| 2014-02-24 | $20.85 | $152.83 | 348,780 | — | — |
| 2014-02-21 | $19.60 | $143.66 | 229,740 | — | — |
| 2014-02-20 | $18.85 | $138.17 | 161,540 | — | — |
| 2014-02-19 | $18.65 | $136.70 | 309,800 | — | — |
| 2014-02-18 | $19.65 | $144.03 | 266,540 | — | — |
| 2014-02-14 | $20.40 | $149.53 | 421,760 | — | — |
| 2014-02-13 | $19.10 | $140.00 | 216,600 | — | — |
| 2014-02-12 | $19.20 | $140.73 | 337,760 | — | — |
| 2014-02-11 | $17.85 | $130.84 | 701,380 | — | — |
| 2014-02-10 | $19.30 | $141.46 | 215,940 | — | — |
| 2014-02-07 | $19.75 | $144.76 | 264,100 | — | — |
| 2014-02-06 | $20.00 | $146.60 | 221,760 | — | — |
| 2014-02-05 | $19.75 | $144.76 | 193,960 | — | — |
| 2014-02-04 | $19.70 | $144.40 | 211,100 | — | — |
| 2014-02-03 | $19.40 | $142.20 | 336,540 | — | — |
| 2014-01-31 | $20.65 | $151.36 | 183,580 | — | — |
| 2014-01-30 | $21.60 | $158.32 | 357,940 | — | — |
| 2014-01-29 | $20.50 | $150.26 | 387,560 | — | — |
| 2014-01-28 | $21.80 | $159.79 | 242,020 | — | — |
| 2014-01-27 | $21.60 | $158.32 | 499,200 | — | — |
| 2014-01-24 | $23.35 | $171.15 | 585,180 | — | — |
| 2014-01-23 | $25.20 | $184.71 | 609,520 | — | — |
| 2014-01-22 | $24.15 | $177.01 | 614,540 | — | — |
| 2014-01-21 | $25.30 | $185.44 | 771,500 | — | — |
| 2014-01-17 | $23.40 | $171.52 | 634,520 | — | — |
| 2014-01-16 | $24.20 | $177.38 | 748,460 | — | — |
| 2014-01-15 | $23.85 | $174.82 | 525,640 | — | — |
| 2014-01-14 | $22.10 | $161.99 | 521,860 | — | — |
| 2014-01-13 | $23.00 | $168.58 | 428,040 | — | — |
| 2014-01-10 | $22.95 | $168.22 | 773,660 | — | — |
| 2014-01-09 | $24.55 | $179.95 | 1,511,640 | — | — |
| 2014-01-08 | $23.05 | $168.95 | 874,280 | — | — |
| 2014-01-07 | $21.80 | $159.79 | 771,240 | — | — |
| 2014-01-06 | $20.70 | $151.73 | 685,840 | — | — |
| 2014-01-03 | $19.00 | $139.27 | 392,780 | — | — |
| 2014-01-02 | $17.95 | $131.57 | 277,560 | — | — |