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
- 1999-06-11 to 2026-09-03
- 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 | $12.00 | $14.34 | 36,800 | — | — |
| 2014-12-30 | $12.00 | $14.34 | 37,450 | — | — |
| 2014-12-29 | $12.00 | $14.34 | 38,725 | — | — |
| 2014-12-26 | $12.24 | $14.63 | 26,917 | — | — |
| 2014-12-24 | $12.60 | $15.06 | 9,883 | — | — |
| 2014-12-23 | $12.24 | $14.63 | 21,875 | — | — |
| 2014-12-22 | $12.48 | $14.92 | 19,508 | — | — |
| 2014-12-19 | $12.36 | $14.77 | 61,942 | — | — |
| 2014-12-18 | $11.76 | $14.05 | 40,158 | — | — |
| 2014-12-17 | $12.12 | $14.48 | 38,883 | — | — |
| 2014-12-16 | $10.92 | $13.05 | 103,892 | — | — |
| 2014-12-15 | $10.20 | $12.19 | 342,758 | — | — |
| 2014-12-12 | $16.80 | $20.08 | 18,225 | — | — |
| 2014-12-11 | $16.92 | $20.22 | 15,442 | — | — |
| 2014-12-10 | $17.40 | $20.80 | 19,483 | — | — |
| 2014-12-09 | $17.88 | $21.37 | 19,983 | — | — |
| 2014-12-08 | $17.28 | $20.65 | 22,042 | — | — |
| 2014-12-05 | $17.16 | $20.51 | 20,567 | — | — |
| 2014-12-04 | $17.04 | $20.36 | 25,725 | — | — |
| 2014-12-03 | $17.16 | $20.51 | 181,458 | — | — |
| 2014-12-02 | $16.32 | $19.50 | 23,417 | — | — |
| 2014-12-01 | $16.08 | $19.22 | 21,117 | — | — |
| 2014-11-28 | $16.44 | $19.65 | 12,242 | — | — |
| 2014-11-26 | $16.44 | $19.65 | 24,100 | — | — |
| 2014-11-25 | $16.20 | $19.36 | 26,483 | — | — |
| 2014-11-24 | $15.96 | $19.07 | 188,750 | — | — |
| 2014-11-21 | $16.32 | $19.50 | 25,650 | — | — |
| 2014-11-20 | $16.44 | $19.65 | 47,808 | — | — |
| 2014-11-19 | $16.44 | $19.65 | 28,967 | — | — |
| 2014-11-18 | $16.68 | $19.93 | 44,192 | — | — |
| 2014-11-17 | $16.68 | $19.93 | 27,950 | — | — |
| 2014-11-14 | $17.16 | $20.51 | 16,917 | — | — |
| 2014-11-13 | $16.80 | $20.08 | 16,283 | — | — |
| 2014-11-12 | $16.80 | $20.08 | 27,508 | — | — |
| 2014-11-11 | $16.92 | $20.22 | 28,958 | — | — |
| 2014-11-10 | $17.40 | $20.80 | 29,117 | — | — |
| 2014-11-07 | $16.92 | $20.22 | 50,208 | — | — |
| 2014-11-06 | $16.92 | $20.22 | 121,250 | — | — |
| 2014-11-05 | $17.76 | $21.23 | 43,400 | — | — |
| 2014-11-04 | $17.88 | $21.37 | 32,333 | — | — |
| 2014-11-03 | $17.52 | $20.94 | 41,258 | — | — |
| 2014-10-31 | $18.60 | $22.23 | 83,975 | — | — |
| 2014-10-30 | $18.84 | $22.52 | 31,400 | — | — |
| 2014-10-29 | $19.08 | $22.80 | 34,525 | — | — |
| 2014-10-28 | $19.68 | $23.52 | 40,325 | — | — |
| 2014-10-27 | $19.56 | $23.38 | 13,950 | — | — |
| 2014-10-24 | $19.68 | $23.52 | 22,167 | — | — |
| 2014-10-23 | $19.80 | $23.66 | 18,517 | — | — |
| 2014-10-22 | $19.56 | $23.38 | 33,492 | — | — |
| 2014-10-21 | $19.92 | $23.81 | 216,733 | — | — |
| 2014-10-20 | $19.80 | $23.66 | 17,775 | — | — |
| 2014-10-17 | $19.92 | $23.81 | 33,408 | — | — |
| 2014-10-16 | $20.28 | $24.24 | 22,242 | — | — |
| 2014-10-15 | $19.68 | $23.52 | 28,567 | — | — |
| 2014-10-14 | $19.68 | $23.52 | 225,483 | — | — |
| 2014-10-13 | $20.16 | $24.09 | 13,175 | — | — |
| 2014-10-10 | $19.32 | $23.09 | 19,917 | — | — |
| 2014-10-09 | $19.92 | $23.81 | 18,742 | — | — |
| 2014-10-08 | $20.40 | $24.38 | 24,433 | — | — |
| 2014-10-07 | $20.52 | $24.52 | 13,083 | — | — |
| 2014-10-06 | $20.76 | $24.81 | 12,942 | — | — |
| 2014-10-03 | $21.48 | $25.67 | 25,283 | — | — |
| 2014-10-02 | $21.84 | $26.10 | 25,283 | — | — |
| 2014-10-01 | $21.12 | $25.24 | 46,592 | — | — |
| 2014-09-30 | $22.32 | $26.68 | 32,567 | — | — |
| 2014-09-29 | $22.56 | $26.96 | 27,683 | — | — |
| 2014-09-26 | $23.40 | $27.97 | 13,200 | — | — |
| 2014-09-25 | $22.68 | $27.11 | 19,875 | — | — |
| 2014-09-24 | $22.92 | $27.39 | 23,125 | — | — |
| 2014-09-23 | $22.44 | $26.82 | 22,983 | — | — |
| 2014-09-22 | $22.92 | $27.39 | 23,033 | — | — |
| 2014-09-19 | $22.68 | $27.11 | 41,183 | — | — |
| 2014-09-18 | $23.40 | $27.97 | 17,942 | — | — |
| 2014-09-17 | $23.16 | $27.68 | 9,342 | — | — |
| 2014-09-16 | $22.92 | $27.39 | 16,725 | — | — |
| 2014-09-15 | $23.52 | $28.11 | 18,200 | — | — |
| 2014-09-12 | $23.76 | $28.40 | 30,042 | — | — |
| 2014-09-11 | $24.36 | $29.11 | 31,767 | — | — |
| 2014-09-10 | $25.08 | $29.97 | 135,733 | — | — |
| 2014-09-09 | $24.12 | $28.83 | 40,008 | — | — |
| 2014-09-08 | $24.48 | $29.26 | 16,767 | — | — |
| 2014-09-05 | $24.72 | $29.54 | 10,758 | — | — |
| 2014-09-04 | $24.48 | $29.26 | 9,317 | — | — |
| 2014-09-03 | $25.08 | $29.97 | 15,958 | — | — |
| 2014-09-02 | $25.08 | $29.97 | 14,717 | — | — |
| 2014-08-29 | $25.20 | $30.12 | 25,233 | — | — |
| 2014-08-28 | $24.84 | $29.69 | 18,808 | — | — |
| 2014-08-27 | $24.24 | $28.97 | 23,167 | — | — |
| 2014-08-26 | $24.60 | $29.40 | 29,225 | — | — |
| 2014-08-25 | $24.60 | $29.40 | 25,667 | — | — |
| 2014-08-22 | $23.88 | $28.54 | 20,475 | — | — |
| 2014-08-21 | $24.00 | $28.68 | 18,508 | — | — |
| 2014-08-20 | $24.00 | $28.68 | 21,733 | — | — |
| 2014-08-19 | $24.00 | $28.68 | 35,325 | — | — |
| 2014-08-18 | $24.24 | $28.97 | 40,408 | — | — |
| 2014-08-15 | $25.20 | $30.12 | 48,908 | — | — |
| 2014-08-14 | $24.48 | $29.26 | 30,458 | — | — |
| 2014-08-13 | $24.60 | $29.40 | 11,933 | — | — |
| 2014-08-12 | $23.88 | $28.54 | 13,192 | — | — |
| 2014-08-11 | $23.88 | $28.54 | 17,067 | — | — |
| 2014-08-08 | $24.24 | $28.97 | 11,317 | — | — |
| 2014-08-07 | $23.88 | $28.54 | 12,300 | — | — |
| 2014-08-06 | $23.64 | $28.25 | 20,025 | — | — |
| 2014-08-05 | $23.16 | $27.68 | 14,683 | — | — |
| 2014-08-04 | $23.64 | $28.25 | 20,800 | — | — |
| 2014-08-01 | $22.92 | $27.39 | 26,025 | — | — |
| 2014-07-31 | $24.00 | $28.68 | 88,542 | — | — |
| 2014-07-30 | $24.00 | $28.68 | 9,550 | — | — |
| 2014-07-29 | $24.00 | $28.68 | 36,933 | — | — |
| 2014-07-28 | $23.64 | $28.25 | 39,233 | — | — |
| 2014-07-25 | $24.12 | $28.83 | 22,600 | — | — |
| 2014-07-24 | $24.36 | $29.11 | 14,567 | — | — |
| 2014-07-23 | $24.48 | $29.26 | 36,100 | — | — |
| 2014-07-22 | $25.20 | $30.12 | 11,483 | — | — |
| 2014-07-21 | $25.44 | $30.40 | 26,900 | — | — |
| 2014-07-18 | $25.44 | $30.40 | 20,592 | — | — |
| 2014-07-17 | $24.84 | $29.69 | 19,300 | — | — |
| 2014-07-16 | $25.20 | $30.12 | 27,025 | — | — |
| 2014-07-15 | $25.56 | $30.55 | 26,017 | — | — |
| 2014-07-14 | $25.80 | $30.83 | 15,742 | — | — |
| 2014-07-11 | $25.92 | $30.98 | 20,533 | — | — |
| 2014-07-10 | $26.16 | $31.26 | 19,508 | — | — |
| 2014-07-09 | $26.16 | $31.26 | 17,158 | — | — |
| 2014-07-08 | $26.04 | $31.12 | 40,717 | — | — |
| 2014-07-07 | $26.16 | $31.26 | 31,733 | — | — |
| 2014-07-03 | $27.00 | $32.27 | 11,667 | — | — |
| 2014-07-02 | $26.88 | $32.12 | 26,367 | — | — |
| 2014-07-01 | $26.28 | $31.41 | 33,425 | — | — |
| 2014-06-30 | $26.76 | $31.98 | 21,467 | — | — |
| 2014-06-27 | $26.40 | $31.55 | 64,267 | — | — |
| 2014-06-26 | $25.92 | $30.98 | 22,375 | — | — |
| 2014-06-25 | $26.64 | $31.84 | 34,142 | — | — |
| 2014-06-24 | $26.64 | $31.84 | 32,842 | — | — |
| 2014-06-23 | $27.36 | $32.70 | 34,225 | — | — |
| 2014-06-20 | $27.12 | $32.41 | 50,817 | — | — |
| 2014-06-19 | $27.24 | $32.56 | 27,817 | — | — |
| 2014-06-18 | $26.76 | $31.98 | 13,725 | — | — |
| 2014-06-17 | $27.00 | $32.27 | 26,308 | — | — |
| 2014-06-16 | $26.40 | $31.55 | 12,442 | — | — |
| 2014-06-13 | $26.16 | $31.26 | 20,258 | — | — |
| 2014-06-12 | $26.52 | $31.69 | 33,058 | — | — |
| 2014-06-11 | $27.24 | $32.56 | 23,017 | — | — |
| 2014-06-10 | $27.00 | $32.27 | 32,942 | — | — |
| 2014-06-09 | $27.24 | $32.56 | 50,725 | — | — |
| 2014-06-06 | $27.72 | $33.13 | 74,250 | — | — |
| 2014-06-05 | $26.28 | $31.41 | 41,017 | — | — |
| 2014-06-04 | $26.04 | $31.12 | 25,100 | — | — |
| 2014-06-03 | $25.44 | $30.40 | 29,200 | — | — |
| 2014-06-02 | $24.96 | $29.83 | 25,950 | — | — |
| 2014-05-30 | $25.92 | $30.98 | 28,183 | — | — |
| 2014-05-29 | $26.04 | $31.12 | 19,683 | — | — |
| 2014-05-28 | $26.04 | $31.12 | 24,383 | — | — |
| 2014-05-27 | $25.68 | $30.69 | 92,808 | — | — |
| 2014-05-23 | $26.28 | $31.41 | 75,050 | — | — |
| 2014-05-22 | $26.64 | $31.84 | 77,183 | — | — |
| 2014-05-21 | $24.84 | $29.69 | 63,817 | — | — |
| 2014-05-20 | $24.12 | $28.83 | 87,117 | — | — |
| 2014-05-19 | $24.60 | $29.40 | 28,525 | — | — |
| 2014-05-16 | $24.72 | $29.54 | 33,708 | — | — |
| 2014-05-15 | $24.48 | $29.26 | 49,408 | — | — |
| 2014-05-14 | $24.00 | $28.68 | 56,742 | — | — |
| 2014-05-13 | $24.24 | $28.97 | 77,733 | — | — |
| 2014-05-12 | $24.72 | $29.54 | 38,458 | — | — |
| 2014-05-09 | $24.12 | $28.83 | 45,200 | — | — |
| 2014-05-08 | $24.12 | $28.83 | 49,058 | — | — |
| 2014-05-07 | $24.72 | $29.54 | 61,500 | — | — |
| 2014-05-06 | $24.12 | $28.83 | 61,775 | — | — |
| 2014-05-05 | $25.32 | $30.26 | 53,458 | — | — |
| 2014-05-02 | $26.16 | $31.26 | 95,850 | — | — |
| 2014-05-01 | $25.80 | $30.83 | 120,233 | — | — |
| 2014-04-30 | $27.36 | $32.70 | 102,375 | — | — |
| 2014-04-29 | $25.20 | $30.12 | 41,408 | — | — |
| 2014-04-28 | $24.96 | $29.83 | 74,908 | — | — |
| 2014-04-25 | $25.68 | $30.69 | 59,683 | — | — |
| 2014-04-24 | $25.68 | $30.69 | 43,675 | — | — |
| 2014-04-23 | $26.04 | $31.12 | 54,950 | — | — |
| 2014-04-22 | $27.24 | $32.56 | 145,650 | — | — |
| 2014-04-21 | $25.44 | $30.40 | 41,992 | — | — |
| 2014-04-17 | $25.56 | $30.55 | 76,283 | — | — |
| 2014-04-16 | $24.36 | $29.11 | 43,650 | — | — |
| 2014-04-15 | $24.60 | $29.40 | 62,283 | — | — |
| 2014-04-14 | $24.36 | $29.11 | 72,592 | — | — |
| 2014-04-11 | $24.84 | $29.69 | 52,200 | — | — |
| 2014-04-10 | $24.36 | $29.11 | 98,417 | — | — |
| 2014-04-09 | $25.44 | $30.40 | 97,858 | — | — |
| 2014-04-08 | $24.36 | $29.11 | 59,692 | — | — |
| 2014-04-07 | $24.24 | $28.97 | 68,325 | — | — |
| 2014-04-04 | $24.48 | $29.26 | 94,117 | — | — |
| 2014-04-03 | $25.80 | $30.83 | 52,183 | — | — |
| 2014-04-02 | $26.04 | $31.12 | 54,450 | — | — |
| 2014-04-01 | $26.28 | $31.41 | 118,625 | — | — |
| 2014-03-31 | $26.04 | $31.12 | 190,483 | — | — |
| 2014-03-28 | $25.08 | $29.97 | 177,900 | — | — |
| 2014-03-27 | $25.44 | $30.40 | 654,133 | — | — |
| 2014-03-26 | $21.24 | $25.38 | 77,675 | — | — |
| 2014-03-25 | $21.60 | $25.81 | 99,033 | — | — |
| 2014-03-24 | $23.40 | $27.97 | 286,083 | — | — |
| 2014-03-21 | $23.28 | $27.82 | 1,137,233 | — | — |
| 2014-03-20 | $15.60 | $18.64 | 75,467 | — | — |
| 2014-03-19 | $16.56 | $19.79 | 22,875 | — | — |
| 2014-03-18 | $16.08 | $19.22 | 15,517 | — | — |
| 2014-03-17 | $16.20 | $19.36 | 19,667 | — | — |
| 2014-03-14 | $16.20 | $19.36 | 17,600 | — | — |
| 2014-03-13 | $15.60 | $18.64 | 23,867 | — | — |
| 2014-03-12 | $16.08 | $19.22 | 25,308 | — | — |
| 2014-03-11 | $15.48 | $18.50 | 72,650 | — | — |
| 2014-03-10 | $16.56 | $19.79 | 42,733 | — | — |
| 2014-03-07 | $16.68 | $19.93 | 39,492 | — | — |
| 2014-03-06 | $17.28 | $20.65 | 37,025 | — | — |
| 2014-03-05 | $18.00 | $21.51 | 107,483 | — | — |
| 2014-03-04 | $17.88 | $21.37 | 47,825 | — | — |
| 2014-03-03 | $17.52 | $20.94 | 38,708 | — | — |
| 2014-02-28 | $17.76 | $21.23 | 19,892 | — | — |
| 2014-02-27 | $18.24 | $21.80 | 11,725 | — | — |
| 2014-02-26 | $17.76 | $21.23 | 12,608 | — | — |
| 2014-02-25 | $17.88 | $21.37 | 16,783 | — | — |
| 2014-02-24 | $18.48 | $22.09 | 29,867 | — | — |
| 2014-02-21 | $18.36 | $21.94 | 42,825 | — | — |
| 2014-02-20 | $19.08 | $22.80 | 39,042 | — | — |
| 2014-02-19 | $18.12 | $21.66 | 78,142 | — | — |
| 2014-02-18 | $18.12 | $21.66 | 19,100 | — | — |
| 2014-02-14 | $17.88 | $21.37 | 19,858 | — | — |
| 2014-02-13 | $18.36 | $21.94 | 14,108 | — | — |
| 2014-02-12 | $17.40 | $20.80 | 29,542 | — | — |
| 2014-02-11 | $18.12 | $21.66 | 23,350 | — | — |
| 2014-02-10 | $18.48 | $22.09 | 24,775 | — | — |
| 2014-02-07 | $18.72 | $22.37 | 36,750 | — | — |
| 2014-02-06 | $18.72 | $22.37 | 30,567 | — | — |
| 2014-02-05 | $18.84 | $22.52 | 28,183 | — | — |
| 2014-02-04 | $19.32 | $23.09 | 46,342 | — | — |
| 2014-02-03 | $19.32 | $23.09 | 36,367 | — | — |
| 2014-01-31 | $20.04 | $23.95 | 50,750 | — | — |
| 2014-01-30 | $19.68 | $23.52 | 41,975 | — | — |
| 2014-01-29 | $19.92 | $23.81 | 69,025 | — | — |
| 2014-01-28 | $19.56 | $23.38 | 43,133 | — | — |
| 2014-01-27 | $18.60 | $22.23 | 47,683 | — | — |
| 2014-01-24 | $18.96 | $22.66 | 38,958 | — | — |
| 2014-01-23 | $19.20 | $22.95 | 26,583 | — | — |
| 2014-01-22 | $19.68 | $23.52 | 54,867 | — | — |
| 2014-01-21 | $19.20 | $22.95 | 46,733 | — | — |
| 2014-01-17 | $18.96 | $22.66 | 81,958 | — | — |
| 2014-01-16 | $18.24 | $21.80 | 51,892 | — | — |
| 2014-01-15 | $17.64 | $21.08 | 34,367 | — | — |
| 2014-01-14 | $17.40 | $20.80 | 13,942 | — | — |
| 2014-01-13 | $17.16 | $20.51 | 20,183 | — | — |
| 2014-01-10 | $17.52 | $20.94 | 18,333 | — | — |
| 2014-01-09 | $17.40 | $20.80 | 11,075 | — | — |
| 2014-01-08 | $17.88 | $21.37 | 19,617 | — | — |
| 2014-01-07 | $17.64 | $21.08 | 26,725 | — | — |
| 2014-01-06 | $17.76 | $21.23 | 16,092 | — | — |
| 2014-01-03 | $17.76 | $21.23 | 29,142 | — | — |
| 2014-01-02 | $17.04 | $20.36 | 27,783 | — | — |