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
- 1988-09-26 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 | $7.10 | $77.08 | 20,600 | — | — |
| 2014-12-30 | $7.11 | $77.18 | 20,100 | — | — |
| 2014-12-29 | $7.14 | $77.51 | 33,100 | — | — |
| 2014-12-26 | $7.19 | $77.62 | 14,300 | — | — |
| 2014-12-24 | $7.18 | $77.51 | 25,400 | — | — |
| 2014-12-23 | $7.09 | $76.54 | 57,800 | — | — |
| 2014-12-22 | $7.06 | $76.22 | 40,200 | — | — |
| 2014-12-19 | $7.08 | $76.43 | 64,100 | — | — |
| 2014-12-18 | $6.93 | $74.81 | 105,900 | — | — |
| 2014-12-17 | $6.81 | $73.52 | 103,200 | — | — |
| 2014-12-16 | $6.73 | $72.65 | 113,600 | — | — |
| 2014-12-15 | $6.88 | $74.27 | 69,400 | — | — |
| 2014-12-12 | $6.99 | $75.46 | 36,800 | — | — |
| 2014-12-11 | $7.02 | $75.78 | 37,100 | — | — |
| 2014-12-10 | $7.05 | $76.11 | 84,100 | — | — |
| 2014-12-09 | $7.07 | $76.32 | 29,700 | — | — |
| 2014-12-08 | $7.07 | $76.32 | 106,700 | — | — |
| 2014-12-05 | $7.10 | $76.65 | 70,200 | — | — |
| 2014-12-04 | $7.13 | $76.97 | 23,200 | — | — |
| 2014-12-03 | $7.12 | $76.86 | 22,300 | — | — |
| 2014-12-02 | $7.12 | $76.86 | 33,000 | — | — |
| 2014-12-01 | $7.13 | $76.97 | 70,000 | — | — |
| 2014-11-28 | $7.15 | $77.19 | 24,200 | — | — |
| 2014-11-26 | $7.12 | $76.86 | 43,600 | — | — |
| 2014-11-25 | $7.12 | $76.86 | 74,000 | — | — |
| 2014-11-24 | $7.15 | $76.76 | 92,900 | — | — |
| 2014-11-21 | $7.20 | $77.29 | 91,100 | — | — |
| 2014-11-20 | $7.20 | $77.29 | 35,600 | — | — |
| 2014-11-19 | $7.23 | $77.61 | 20,700 | — | — |
| 2014-11-18 | $7.25 | $77.83 | 59,700 | — | — |
| 2014-11-17 | $7.21 | $77.40 | 34,200 | — | — |
| 2014-11-14 | $7.20 | $77.29 | 78,000 | — | — |
| 2014-11-13 | $7.24 | $77.72 | 11,100 | — | — |
| 2014-11-12 | $7.24 | $77.72 | 26,200 | — | — |
| 2014-11-11 | $7.27 | $78.04 | 54,200 | — | — |
| 2014-11-10 | $7.25 | $77.83 | 15,300 | — | — |
| 2014-11-07 | $7.28 | $78.15 | 18,300 | — | — |
| 2014-11-06 | $7.32 | $78.58 | 59,900 | — | — |
| 2014-11-05 | $7.33 | $78.26 | 92,100 | — | — |
| 2014-11-04 | $7.37 | $78.69 | 37,800 | — | — |
| 2014-11-03 | $7.37 | $78.69 | 33,000 | — | — |
| 2014-10-31 | $7.31 | $78.04 | 24,700 | — | — |
| 2014-10-30 | $7.30 | $77.94 | 21,900 | — | — |
| 2014-10-29 | $7.31 | $78.04 | 38,400 | — | — |
| 2014-10-28 | $7.33 | $77.83 | 50,300 | — | — |
| 2014-10-27 | $7.28 | $77.30 | 24,600 | — | — |
| 2014-10-24 | $7.29 | $77.41 | 28,900 | — | — |
| 2014-10-23 | $7.24 | $76.88 | 60,700 | — | — |
| 2014-10-22 | $7.20 | $76.45 | 48,700 | — | — |
| 2014-10-21 | $7.19 | $76.34 | 85,100 | — | — |
| 2014-10-20 | $7.12 | $75.60 | 50,700 | — | — |
| 2014-10-17 | $7.04 | $74.75 | 26,700 | — | — |
| 2014-10-16 | $7.03 | $74.65 | 71,300 | — | — |
| 2014-10-15 | $7.02 | $74.54 | 76,300 | — | — |
| 2014-10-14 | $7.10 | $75.39 | 122,200 | — | — |
| 2014-10-13 | $7.08 | $75.18 | 34,600 | — | — |
| 2014-10-10 | $7.13 | $75.71 | 48,100 | — | — |
| 2014-10-09 | $7.10 | $75.39 | 29,700 | — | — |
| 2014-10-08 | $7.14 | $75.81 | 57,100 | — | — |
| 2014-10-07 | $7.08 | $75.18 | 24,400 | — | — |
| 2014-10-06 | $7.11 | $75.50 | 38,000 | — | — |
| 2014-10-03 | $7.09 | $75.28 | 19,300 | — | — |
| 2014-10-02 | $7.06 | $74.96 | 72,800 | — | — |
| 2014-10-01 | $7.03 | $74.65 | 112,400 | — | — |
| 2014-09-30 | $7.02 | $74.54 | 26,700 | — | — |
| 2014-09-29 | $7.02 | $74.54 | 53,300 | — | — |
| 2014-09-26 | $6.99 | $74.22 | 36,400 | — | — |
| 2014-09-25 | $7.06 | $74.54 | 44,700 | — | — |
| 2014-09-24 | $7.13 | $75.28 | 22,300 | — | — |
| 2014-09-23 | $7.11 | $75.07 | 24,100 | — | — |
| 2014-09-22 | $7.13 | $75.28 | 41,900 | — | — |
| 2014-09-19 | $7.17 | $75.70 | 25,800 | — | — |
| 2014-09-18 | $7.20 | $76.02 | 17,500 | — | — |
| 2014-09-17 | $7.20 | $76.02 | 28,500 | — | — |
| 2014-09-16 | $7.22 | $76.23 | 36,900 | — | — |
| 2014-09-15 | $7.15 | $75.49 | 58,000 | — | — |
| 2014-09-12 | $7.16 | $75.60 | 228,300 | — | — |
| 2014-09-11 | $7.28 | $76.86 | 27,700 | — | — |
| 2014-09-10 | $7.29 | $76.97 | 17,500 | — | — |
| 2014-09-09 | $7.28 | $76.86 | 16,600 | — | — |
| 2014-09-08 | $7.34 | $77.50 | 27,500 | — | — |
| 2014-09-05 | $7.39 | $78.02 | 21,700 | — | — |
| 2014-09-04 | $7.33 | $77.39 | 49,100 | — | — |
| 2014-09-03 | $7.36 | $77.71 | 44,600 | — | — |
| 2014-09-02 | $7.38 | $77.92 | 18,300 | — | — |
| 2014-08-29 | $7.40 | $78.13 | 22,300 | — | — |
| 2014-08-28 | $7.38 | $77.92 | 32,500 | — | — |
| 2014-08-27 | $7.35 | $77.60 | 54,800 | — | — |
| 2014-08-26 | $7.38 | $77.50 | 12,300 | — | — |
| 2014-08-25 | $7.40 | $77.71 | 14,400 | — | — |
| 2014-08-22 | $7.44 | $78.13 | 27,900 | — | — |
| 2014-08-21 | $7.46 | $78.34 | 16,600 | — | — |
| 2014-08-20 | $7.44 | $78.13 | 35,400 | — | — |
| 2014-08-19 | $7.40 | $77.71 | 35,000 | — | — |
| 2014-08-18 | $7.38 | $77.50 | 41,500 | — | — |
| 2014-08-15 | $7.33 | $76.97 | 77,700 | — | — |
| 2014-08-14 | $7.30 | $76.66 | 24,900 | — | — |
| 2014-08-13 | $7.25 | $76.13 | 22,900 | — | — |
| 2014-08-12 | $7.25 | $76.13 | 19,700 | — | — |
| 2014-08-11 | $7.26 | $76.24 | 13,300 | — | — |
| 2014-08-08 | $7.22 | $75.82 | 40,300 | — | — |
| 2014-08-07 | $7.19 | $75.50 | 42,600 | — | — |
| 2014-08-06 | $7.14 | $74.98 | 33,500 | — | — |
| 2014-08-05 | $7.10 | $74.56 | 31,500 | — | — |
| 2014-08-04 | $7.14 | $74.98 | 56,000 | — | — |
| 2014-08-01 | $7.22 | $75.82 | 48,300 | — | — |
| 2014-07-31 | $7.26 | $76.24 | 42,400 | — | — |
| 2014-07-30 | $7.42 | $77.92 | 28,300 | — | — |
| 2014-07-29 | $7.44 | $78.13 | 34,800 | — | — |
| 2014-07-28 | $7.44 | $77.71 | 23,800 | — | — |
| 2014-07-25 | $7.42 | $77.50 | 20,500 | — | — |
| 2014-07-24 | $7.42 | $77.50 | 25,300 | — | — |
| 2014-07-23 | $7.46 | $77.91 | 26,000 | — | — |
| 2014-07-22 | $7.40 | $77.29 | 42,400 | — | — |
| 2014-07-21 | $7.41 | $77.39 | 37,200 | — | — |
| 2014-07-18 | $7.42 | $77.50 | 28,100 | — | — |
| 2014-07-17 | $7.42 | $77.50 | 38,300 | — | — |
| 2014-07-16 | $7.42 | $77.50 | 58,500 | — | — |
| 2014-07-15 | $7.43 | $77.60 | 64,100 | — | — |
| 2014-07-14 | $7.44 | $77.71 | 21,700 | — | — |
| 2014-07-11 | $7.46 | $77.91 | 30,700 | — | — |
| 2014-07-10 | $7.50 | $78.33 | 55,400 | — | — |
| 2014-07-09 | $7.46 | $77.91 | 57,500 | — | — |
| 2014-07-08 | $7.43 | $77.60 | 25,300 | — | — |
| 2014-07-07 | $7.44 | $77.71 | 48,800 | — | — |
| 2014-07-03 | $7.48 | $78.12 | 47,200 | — | — |
| 2014-07-02 | $7.48 | $78.12 | 10,300 | — | — |
| 2014-07-01 | $7.51 | $78.44 | 43,000 | — | — |
| 2014-06-30 | $7.53 | $78.65 | 33,100 | — | — |
| 2014-06-27 | $7.48 | $78.12 | 27,400 | — | — |
| 2014-06-26 | $7.50 | $78.33 | 29,700 | — | — |
| 2014-06-25 | $7.54 | $78.33 | 26,800 | — | — |
| 2014-06-24 | $7.50 | $77.92 | 14,900 | — | — |
| 2014-06-23 | $7.51 | $78.02 | 24,000 | — | — |
| 2014-06-20 | $7.52 | $78.12 | 31,600 | — | — |
| 2014-06-19 | $7.50 | $77.92 | 26,700 | — | — |
| 2014-06-18 | $7.50 | $77.92 | 20,100 | — | — |
| 2014-06-17 | $7.44 | $77.29 | 41,700 | — | — |
| 2014-06-16 | $7.46 | $77.50 | 52,300 | — | — |
| 2014-06-13 | $7.44 | $77.29 | 36,600 | — | — |
| 2014-06-12 | $7.46 | $77.50 | 24,000 | — | — |
| 2014-06-11 | $7.42 | $77.09 | 24,600 | — | — |
| 2014-06-10 | $7.43 | $77.19 | 46,700 | — | — |
| 2014-06-09 | $7.43 | $77.19 | 24,000 | — | — |
| 2014-06-06 | $7.44 | $77.29 | 15,400 | — | — |
| 2014-06-05 | $7.41 | $76.98 | 18,200 | — | — |
| 2014-06-04 | $7.37 | $76.57 | 45,100 | — | — |
| 2014-06-03 | $7.39 | $76.77 | 50,900 | — | — |
| 2014-06-02 | $7.37 | $76.57 | 64,100 | — | — |
| 2014-05-30 | $7.45 | $77.40 | 29,700 | — | — |
| 2014-05-29 | $7.42 | $77.09 | 35,600 | — | — |
| 2014-05-28 | $7.45 | $77.40 | 47,000 | — | — |
| 2014-05-27 | $7.42 | $76.67 | 42,700 | — | — |
| 2014-05-23 | $7.43 | $76.77 | 26,900 | — | — |
| 2014-05-22 | $7.42 | $76.67 | 26,800 | — | — |
| 2014-05-21 | $7.41 | $76.57 | 44,200 | — | — |
| 2014-05-20 | $7.37 | $76.15 | 100,100 | — | — |
| 2014-05-19 | $7.48 | $77.29 | 61,600 | — | — |
| 2014-05-16 | $7.51 | $77.60 | 57,400 | — | — |
| 2014-05-15 | $7.44 | $76.88 | 40,400 | — | — |
| 2014-05-14 | $7.44 | $76.88 | 25,900 | — | — |
| 2014-05-13 | $7.43 | $76.77 | 11,700 | — | — |
| 2014-05-12 | $7.45 | $76.98 | 25,400 | — | — |
| 2014-05-09 | $7.45 | $76.98 | 33,500 | — | — |
| 2014-05-08 | $7.50 | $77.50 | 53,700 | — | — |
| 2014-05-07 | $7.47 | $77.19 | 13,500 | — | — |
| 2014-05-06 | $7.42 | $76.67 | 18,300 | — | — |
| 2014-05-05 | $7.43 | $76.77 | 45,100 | — | — |
| 2014-05-02 | $7.42 | $76.67 | 45,100 | — | — |
| 2014-05-01 | $7.46 | $77.08 | 22,500 | — | — |
| 2014-04-30 | $7.49 | $77.39 | 21,300 | — | — |
| 2014-04-29 | $7.47 | $77.19 | 43,200 | — | — |
| 2014-04-28 | $7.46 | $77.08 | 31,600 | — | — |
| 2014-04-25 | $7.45 | $76.57 | 51,100 | — | — |
| 2014-04-24 | $7.39 | $75.95 | 37,100 | — | — |
| 2014-04-23 | $7.38 | $75.85 | 22,200 | — | — |
| 2014-04-22 | $7.35 | $75.54 | 69,700 | — | — |
| 2014-04-21 | $7.35 | $75.54 | 36,900 | — | — |
| 2014-04-17 | $7.35 | $75.54 | 34,800 | — | — |
| 2014-04-16 | $7.34 | $75.44 | 55,100 | — | — |
| 2014-04-15 | $7.29 | $74.92 | 53,400 | — | — |
| 2014-04-14 | $7.28 | $74.82 | 74,200 | — | — |
| 2014-04-11 | $7.23 | $74.31 | 36,200 | — | — |
| 2014-04-10 | $7.26 | $74.61 | 62,400 | — | — |
| 2014-04-09 | $7.26 | $74.61 | 38,400 | — | — |
| 2014-04-08 | $7.25 | $74.51 | 22,700 | — | — |
| 2014-04-07 | $7.23 | $74.31 | 33,700 | — | — |
| 2014-04-04 | $7.23 | $74.31 | 19,800 | — | — |
| 2014-04-03 | $7.20 | $74.00 | 17,200 | — | — |
| 2014-04-02 | $7.24 | $74.41 | 14,300 | — | — |
| 2014-04-01 | $7.23 | $74.31 | 22,100 | — | — |
| 2014-03-31 | $7.19 | $73.89 | 36,900 | — | — |
| 2014-03-28 | $7.19 | $73.89 | 27,000 | — | — |
| 2014-03-27 | $7.21 | $74.10 | 33,100 | — | — |
| 2014-03-26 | $7.17 | $73.28 | 20,500 | — | — |
| 2014-03-25 | $7.20 | $73.58 | 30,100 | — | — |
| 2014-03-24 | $7.16 | $73.18 | 43,100 | — | — |
| 2014-03-21 | $7.20 | $73.58 | 42,400 | — | — |
| 2014-03-20 | $7.19 | $73.48 | 23,200 | — | — |
| 2014-03-19 | $7.20 | $73.58 | 66,900 | — | — |
| 2014-03-18 | $7.22 | $73.79 | 23,600 | — | — |
| 2014-03-17 | $7.22 | $73.79 | 40,100 | — | — |
| 2014-03-14 | $7.20 | $73.58 | 52,000 | — | — |
| 2014-03-13 | $7.20 | $73.58 | 33,000 | — | — |
| 2014-03-12 | $7.14 | $72.97 | 11,300 | — | — |
| 2014-03-11 | $7.13 | $72.87 | 48,100 | — | — |
| 2014-03-10 | $7.14 | $72.97 | 11,300 | — | — |
| 2014-03-07 | $7.13 | $72.87 | 42,900 | — | — |
| 2014-03-06 | $7.19 | $73.48 | 43,900 | — | — |
| 2014-03-05 | $7.19 | $73.48 | 33,800 | — | — |
| 2014-03-04 | $7.21 | $73.69 | 31,500 | — | — |
| 2014-03-03 | $7.23 | $73.89 | 46,500 | — | — |
| 2014-02-28 | $7.22 | $73.79 | 45,100 | — | — |
| 2014-02-27 | $7.19 | $73.48 | 25,900 | — | — |
| 2014-02-26 | $7.18 | $73.38 | 40,600 | — | — |
| 2014-02-25 | $7.17 | $72.87 | 41,400 | — | — |
| 2014-02-24 | $7.19 | $73.07 | 47,500 | — | — |
| 2014-02-21 | $7.19 | $73.07 | 65,100 | — | — |
| 2014-02-20 | $7.21 | $73.28 | 28,800 | — | — |
| 2014-02-19 | $7.20 | $73.17 | 36,400 | — | — |
| 2014-02-18 | $7.21 | $73.28 | 55,400 | — | — |
| 2014-02-14 | $7.15 | $72.67 | 40,900 | — | — |
| 2014-02-13 | $7.09 | $72.06 | 33,900 | — | — |
| 2014-02-12 | $7.07 | $71.85 | 38,800 | — | — |
| 2014-02-11 | $7.07 | $71.85 | 37,800 | — | — |
| 2014-02-10 | $7.08 | $71.95 | 31,100 | — | — |
| 2014-02-07 | $7.08 | $71.95 | 37,300 | — | — |
| 2014-02-06 | $7.00 | $71.14 | 27,000 | — | — |
| 2014-02-05 | $6.96 | $70.74 | 32,300 | — | — |
| 2014-02-04 | $6.98 | $70.94 | 33,900 | — | — |
| 2014-02-03 | $6.94 | $70.53 | 49,000 | — | — |
| 2014-01-31 | $6.95 | $70.63 | 27,700 | — | — |
| 2014-01-30 | $6.97 | $70.84 | 28,200 | — | — |
| 2014-01-29 | $6.95 | $70.63 | 44,000 | — | — |
| 2014-01-28 | $6.97 | $70.43 | 37,200 | — | — |
| 2014-01-27 | $6.98 | $70.53 | 61,900 | — | — |
| 2014-01-24 | $7.04 | $71.14 | 47,700 | — | — |
| 2014-01-23 | $7.10 | $71.74 | 34,600 | — | — |
| 2014-01-22 | $7.05 | $71.24 | 57,000 | — | — |
| 2014-01-21 | $7.03 | $71.04 | 67,600 | — | — |
| 2014-01-17 | $7.08 | $71.54 | 40,700 | — | — |
| 2014-01-16 | $7.05 | $71.24 | 49,400 | — | — |
| 2014-01-15 | $7.00 | $70.73 | 111,900 | — | — |
| 2014-01-14 | $6.94 | $70.13 | 39,700 | — | — |
| 2014-01-13 | $6.94 | $70.13 | 49,300 | — | — |
| 2014-01-10 | $6.96 | $70.33 | 64,300 | — | — |
| 2014-01-09 | $6.90 | $69.72 | 52,100 | — | — |
| 2014-01-08 | $6.93 | $70.03 | 36,700 | — | — |
| 2014-01-07 | $6.93 | $70.03 | 33,800 | — | — |
| 2014-01-06 | $6.92 | $69.93 | 93,400 | — | — |
| 2014-01-03 | $6.89 | $69.62 | 143,000 | — | — |
| 2014-01-02 | $6.91 | $69.82 | 43,000 | — | — |