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
- 1994-10-11 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 | $9.86 | $39.60 | 50,750 | — | — |
| 2014-12-30 | $9.90 | $39.76 | 101,500 | — | — |
| 2014-12-29 | $10.12 | $40.63 | 70,137 | — | — |
| 2014-12-26 | $10.31 | $41.38 | 38,671 | — | — |
| 2014-12-24 | $10.34 | $41.54 | 97,338 | — | — |
| 2014-12-23 | $10.24 | $41.10 | 64,858 | — | — |
| 2014-12-22 | $10.22 | $41.03 | 143,521 | — | — |
| 2014-12-19 | $10.07 | $40.43 | 180,771 | — | — |
| 2014-12-18 | $9.93 | $39.88 | 88,000 | — | — |
| 2014-12-17 | $9.67 | $38.81 | 63,336 | — | — |
| 2014-12-16 | $9.46 | $37.98 | 122,104 | — | — |
| 2014-12-15 | $9.53 | $38.26 | 90,944 | — | — |
| 2014-12-12 | $9.59 | $38.49 | 95,410 | — | — |
| 2014-12-11 | $9.73 | $39.09 | 83,433 | — | — |
| 2014-12-10 | $9.68 | $38.89 | 151,438 | — | — |
| 2014-12-09 | $10.21 | $39.44 | 157,325 | — | — |
| 2014-12-08 | $10.42 | $40.28 | 282,678 | — | — |
| 2014-12-05 | $10.33 | $39.90 | 137,127 | — | — |
| 2014-12-04 | $10.13 | $39.14 | 177,422 | — | — |
| 2014-12-03 | $10.07 | $38.91 | 180,568 | — | — |
| 2014-12-02 | $10.00 | $38.64 | 96,831 | — | — |
| 2014-12-01 | $9.86 | $38.11 | 143,318 | — | — |
| 2014-11-28 | $9.94 | $38.41 | 69,122 | — | — |
| 2014-11-26 | $9.94 | $38.41 | 128,702 | — | — |
| 2014-11-25 | $9.74 | $37.65 | 88,812 | — | — |
| 2014-11-24 | $9.67 | $37.35 | 206,045 | — | — |
| 2014-11-21 | $9.56 | $36.93 | 125,352 | — | — |
| 2014-11-20 | $9.52 | $36.78 | 106,778 | — | — |
| 2014-11-19 | $9.48 | $36.63 | 63,133 | — | — |
| 2014-11-18 | $9.47 | $36.59 | 93,786 | — | — |
| 2014-11-17 | $9.37 | $36.21 | 122,916 | — | — |
| 2014-11-14 | $9.46 | $36.55 | 73,283 | — | — |
| 2014-11-13 | $9.51 | $36.74 | 73,486 | — | — |
| 2014-11-12 | $9.51 | $36.74 | 62,828 | — | — |
| 2014-11-11 | $9.59 | $37.04 | 59,682 | — | — |
| 2014-11-10 | $9.58 | $37.01 | 51,562 | — | — |
| 2014-11-07 | $9.55 | $36.89 | 50,648 | — | — |
| 2014-11-06 | $9.48 | $36.63 | 111,853 | — | — |
| 2014-11-05 | $9.59 | $37.04 | 49,633 | — | — |
| 2014-11-04 | $9.55 | $36.89 | 80,591 | — | — |
| 2014-11-03 | $9.62 | $37.16 | 105,357 | — | — |
| 2014-10-31 | $9.46 | $36.55 | 83,433 | — | — |
| 2014-10-30 | $9.36 | $36.17 | 69,528 | — | — |
| 2014-10-29 | $9.47 | $36.59 | 111,142 | — | — |
| 2014-10-28 | $9.51 | $36.74 | 157,325 | — | — |
| 2014-10-27 | $9.25 | $35.75 | 89,523 | — | — |
| 2014-10-24 | $9.21 | $35.60 | 70,035 | — | — |
| 2014-10-23 | $9.07 | $35.06 | 101,601 | — | — |
| 2014-10-22 | $8.98 | $34.68 | 95,816 | — | — |
| 2014-10-21 | $8.93 | $34.49 | 170,012 | — | — |
| 2014-10-20 | $8.66 | $33.47 | 103,428 | — | — |
| 2014-10-17 | $8.60 | $33.24 | 110,533 | — | — |
| 2014-10-16 | $8.45 | $32.67 | 143,826 | — | — |
| 2014-10-15 | $8.20 | $31.68 | 253,039 | — | — |
| 2014-10-14 | $8.33 | $32.21 | 137,634 | — | — |
| 2014-10-13 | $8.37 | $32.36 | 178,944 | — | — |
| 2014-10-10 | $8.70 | $33.62 | 121,394 | — | — |
| 2014-10-09 | $8.88 | $34.30 | 151,336 | — | — |
| 2014-10-08 | $9.06 | $35.03 | 117,740 | — | — |
| 2014-10-07 | $8.97 | $34.65 | 98,556 | — | — |
| 2014-10-06 | $9.11 | $35.22 | 57,347 | — | — |
| 2014-10-03 | $9.14 | $35.33 | 62,930 | — | — |
| 2014-10-02 | $9.07 | $35.06 | 119,973 | — | — |
| 2014-10-01 | $9.11 | $35.22 | 107,488 | — | — |
| 2014-09-30 | $9.25 | $35.75 | 92,669 | — | — |
| 2014-09-29 | $9.28 | $35.86 | 74,603 | — | — |
| 2014-09-26 | $9.34 | $36.09 | 89,421 | — | — |
| 2014-09-25 | $9.26 | $35.79 | 124,337 | — | — |
| 2014-09-24 | $9.42 | $36.40 | 103,124 | — | — |
| 2014-09-23 | $9.38 | $36.24 | 103,327 | — | — |
| 2014-09-22 | $9.41 | $36.36 | 127,687 | — | — |
| 2014-09-19 | $9.60 | $37.08 | 76,937 | — | — |
| 2014-09-18 | $9.67 | $37.35 | 103,936 | — | — |
| 2014-09-17 | $9.57 | $36.97 | 80,286 | — | — |
| 2014-09-16 | $9.57 | $36.97 | 68,310 | — | — |
| 2014-09-15 | $9.51 | $36.74 | 164,836 | — | — |
| 2014-09-12 | $9.67 | $37.35 | 108,706 | — | — |
| 2014-09-11 | $9.92 | $37.50 | 82,012 | — | — |
| 2014-09-10 | $9.95 | $37.61 | 88,305 | — | — |
| 2014-09-09 | $9.87 | $37.32 | 110,939 | — | — |
| 2014-09-08 | $9.88 | $37.35 | 97,034 | — | — |
| 2014-09-05 | $9.94 | $37.58 | 75,110 | — | — |
| 2014-09-04 | $9.93 | $37.54 | 114,999 | — | — |
| 2014-09-03 | $9.90 | $37.43 | 118,755 | — | — |
| 2014-09-02 | $9.90 | $37.43 | 142,709 | — | — |
| 2014-08-29 | $9.85 | $37.24 | 102,921 | — | — |
| 2014-08-28 | $9.80 | $37.05 | 118,552 | — | — |
| 2014-08-27 | $9.81 | $37.09 | 171,129 | — | — |
| 2014-08-26 | $9.82 | $37.13 | 146,363 | — | — |
| 2014-08-25 | $9.81 | $37.09 | 69,122 | — | — |
| 2014-08-22 | $9.75 | $36.87 | 66,178 | — | — |
| 2014-08-21 | $9.78 | $36.98 | 156,107 | — | — |
| 2014-08-20 | $9.68 | $36.61 | 45,472 | — | — |
| 2014-08-19 | $9.64 | $36.42 | 97,947 | — | — |
| 2014-08-18 | $9.59 | $36.24 | 141,085 | — | — |
| 2014-08-15 | $9.51 | $35.94 | 95,714 | — | — |
| 2014-08-14 | $9.48 | $35.83 | 83,940 | — | — |
| 2014-08-13 | $9.43 | $35.64 | 101,906 | — | — |
| 2014-08-12 | $9.40 | $35.53 | 80,591 | — | — |
| 2014-08-11 | $9.39 | $35.49 | 137,431 | — | — |
| 2014-08-08 | $9.37 | $35.42 | 84,042 | — | — |
| 2014-08-07 | $9.29 | $35.12 | 127,281 | — | — |
| 2014-08-06 | $9.36 | $35.38 | 186,760 | — | — |
| 2014-08-05 | $9.36 | $35.38 | 348,145 | — | — |
| 2014-08-04 | $9.41 | $35.56 | 228,578 | — | — |
| 2014-08-01 | $9.24 | $34.93 | 326,424 | — | — |
| 2014-07-31 | $9.17 | $34.67 | 328,048 | — | — |
| 2014-07-30 | $9.35 | $35.34 | 243,092 | — | — |
| 2014-07-29 | $9.38 | $35.45 | 361,441 | — | — |
| 2014-07-28 | $9.41 | $35.56 | 587,888 | — | — |
| 2014-07-25 | $9.36 | $35.38 | 708,977 | — | — |
| 2014-07-24 | $9.56 | $36.12 | 145,551 | — | — |
| 2014-07-23 | $9.62 | $36.35 | 243,397 | — | — |
| 2014-07-22 | $9.55 | $36.09 | 263,900 | — | — |
| 2014-07-21 | $9.43 | $35.64 | 221,371 | — | — |
| 2014-07-18 | $9.54 | $36.05 | 217,007 | — | — |
| 2014-07-17 | $9.58 | $36.20 | 202,797 | — | — |
| 2014-07-16 | $9.68 | $36.61 | 174,275 | — | — |
| 2014-07-15 | $9.69 | $36.64 | 177,726 | — | — |
| 2014-07-14 | $9.73 | $36.79 | 142,202 | — | — |
| 2014-07-11 | $9.71 | $36.72 | 76,531 | — | — |
| 2014-07-10 | $9.82 | $37.13 | 105,052 | — | — |
| 2014-07-09 | $9.89 | $37.39 | 138,243 | — | — |
| 2014-07-08 | $9.90 | $37.43 | 98,049 | — | — |
| 2014-07-07 | $9.88 | $37.35 | 122,510 | — | — |
| 2014-07-03 | $9.88 | $37.35 | 76,023 | — | — |
| 2014-07-02 | $9.79 | $37.02 | 112,969 | — | — |
| 2014-07-01 | $9.81 | $37.09 | 146,566 | — | — |
| 2014-06-30 | $9.74 | $36.83 | 77,546 | — | — |
| 2014-06-27 | $9.74 | $36.83 | 54,708 | — | — |
| 2014-06-26 | $9.73 | $36.79 | 65,366 | — | — |
| 2014-06-25 | $9.79 | $37.02 | 160,268 | — | — |
| 2014-06-24 | $9.78 | $36.98 | 181,076 | — | — |
| 2014-06-23 | $9.75 | $36.87 | 100,891 | — | — |
| 2014-06-20 | $9.73 | $36.79 | 111,244 | — | — |
| 2014-06-19 | $9.68 | $36.61 | 139,360 | — | — |
| 2014-06-18 | $9.74 | $36.83 | 225,736 | — | — |
| 2014-06-17 | $9.46 | $35.75 | 198,838 | — | — |
| 2014-06-16 | $9.64 | $36.42 | 165,546 | — | — |
| 2014-06-13 | $9.87 | $37.32 | 173,260 | — | — |
| 2014-06-12 | $9.99 | $37.78 | 115,372 | — | — |
| 2014-06-11 | $10.23 | $37.89 | 118,641 | — | — |
| 2014-06-10 | $10.19 | $37.75 | 82,785 | — | — |
| 2014-06-09 | $10.13 | $37.50 | 113,684 | — | — |
| 2014-06-06 | $10.06 | $37.25 | 153,548 | — | — |
| 2014-06-05 | $9.99 | $37.01 | 306,568 | — | — |
| 2014-06-04 | $10.17 | $37.64 | 80,465 | — | — |
| 2014-06-03 | $10.17 | $37.68 | 78,461 | — | — |
| 2014-06-02 | $10.18 | $37.71 | 78,883 | — | — |
| 2014-05-30 | $10.10 | $37.39 | 45,453 | — | — |
| 2014-05-29 | $10.08 | $37.32 | 59,268 | — | — |
| 2014-05-28 | $10.12 | $37.46 | 63,170 | — | — |
| 2014-05-27 | $10.15 | $37.57 | 106,197 | — | — |
| 2014-05-23 | $10.13 | $37.50 | 68,759 | — | — |
| 2014-05-22 | $9.98 | $36.97 | 67,599 | — | — |
| 2014-05-21 | $9.80 | $36.31 | 65,384 | — | — |
| 2014-05-20 | $9.81 | $36.34 | 39,441 | — | — |
| 2014-05-19 | $9.84 | $36.45 | 37,860 | — | — |
| 2014-05-16 | $9.78 | $36.20 | 73,715 | — | — |
| 2014-05-15 | $9.69 | $35.88 | 98,076 | — | — |
| 2014-05-14 | $9.74 | $36.06 | 48,405 | — | — |
| 2014-05-13 | $9.78 | $36.20 | 33,641 | — | — |
| 2014-05-12 | $9.75 | $36.09 | 62,431 | — | — |
| 2014-05-09 | $9.68 | $35.85 | 35,118 | — | — |
| 2014-05-08 | $9.64 | $35.71 | 58,846 | — | — |
| 2014-05-07 | $9.66 | $35.78 | 42,500 | — | — |
| 2014-05-06 | $9.62 | $35.64 | 48,195 | — | — |
| 2014-05-05 | $9.65 | $35.74 | 86,371 | — | — |
| 2014-05-02 | $9.64 | $35.71 | 63,381 | — | — |
| 2014-05-01 | $9.63 | $35.67 | 48,195 | — | — |
| 2014-04-30 | $9.55 | $35.36 | 94,491 | — | — |
| 2014-04-29 | $9.47 | $35.08 | 126,339 | — | — |
| 2014-04-28 | $9.49 | $35.15 | 229,056 | — | — |
| 2014-04-25 | $9.62 | $35.64 | 67,599 | — | — |
| 2014-04-24 | $9.68 | $35.85 | 33,219 | — | — |
| 2014-04-23 | $9.70 | $35.92 | 50,831 | — | — |
| 2014-04-22 | $9.66 | $35.78 | 58,213 | — | — |
| 2014-04-21 | $9.56 | $35.39 | 55,260 | — | — |
| 2014-04-17 | $9.55 | $35.36 | 57,369 | — | — |
| 2014-04-16 | $9.57 | $35.43 | 60,533 | — | — |
| 2014-04-15 | $9.48 | $35.11 | 236,965 | — | — |
| 2014-04-14 | $9.64 | $35.71 | 124,125 | — | — |
| 2014-04-11 | $9.90 | $36.66 | 40,602 | — | — |
| 2014-04-10 | $10.04 | $37.18 | 46,085 | — | — |
| 2014-04-09 | $10.10 | $37.39 | 59,373 | — | — |
| 2014-04-08 | $10.01 | $37.08 | 41,762 | — | — |
| 2014-04-07 | $10.03 | $37.15 | 68,759 | — | — |
| 2014-04-04 | $10.31 | $38.17 | 51,569 | — | — |
| 2014-04-03 | $10.40 | $38.52 | 119,168 | — | — |
| 2014-04-02 | $10.35 | $38.34 | 31,005 | — | — |
| 2014-04-01 | $10.31 | $38.17 | 37,438 | — | — |
| 2014-03-31 | $10.23 | $37.89 | 39,125 | — | — |
| 2014-03-28 | $10.20 | $37.78 | 83,101 | — | — |
| 2014-03-27 | $10.09 | $37.36 | 58,108 | — | — |
| 2014-03-26 | $10.15 | $37.57 | 60,111 | — | — |
| 2014-03-25 | $10.17 | $37.64 | 52,202 | — | — |
| 2014-03-24 | $10.11 | $37.43 | 66,861 | — | — |
| 2014-03-21 | $10.25 | $37.96 | 36,805 | — | — |
| 2014-03-20 | $10.17 | $37.64 | 33,430 | — | — |
| 2014-03-19 | $10.18 | $37.71 | 44,820 | — | — |
| 2014-03-18 | $10.18 | $37.71 | 74,032 | — | — |
| 2014-03-17 | $10.29 | $38.10 | 43,449 | — | — |
| 2014-03-14 | $10.32 | $38.20 | 28,896 | — | — |
| 2014-03-13 | $10.37 | $38.41 | 39,231 | — | — |
| 2014-03-12 | $10.66 | $38.69 | 27,630 | — | — |
| 2014-03-11 | $10.68 | $38.76 | 73,399 | — | — |
| 2014-03-10 | $10.72 | $38.93 | 36,805 | — | — |
| 2014-03-07 | $10.68 | $38.76 | 42,816 | — | — |
| 2014-03-06 | $10.73 | $38.97 | 32,692 | — | — |
| 2014-03-05 | $10.69 | $38.80 | 41,234 | — | — |
| 2014-03-04 | $10.72 | $38.90 | 54,733 | — | — |
| 2014-03-03 | $10.58 | $38.42 | 75,508 | — | — |
| 2014-02-28 | $10.60 | $38.49 | 42,289 | — | — |
| 2014-02-27 | $10.58 | $38.42 | 59,162 | — | — |
| 2014-02-26 | $10.60 | $38.49 | 39,969 | — | — |
| 2014-02-25 | $10.72 | $38.90 | 36,067 | — | — |
| 2014-02-24 | $10.59 | $38.45 | 70,130 | — | — |
| 2014-02-21 | $10.59 | $38.45 | 46,929 | — | — |
| 2014-02-20 | $10.40 | $37.76 | 98,076 | — | — |
| 2014-02-19 | $10.27 | $37.28 | 158,188 | — | — |
| 2014-02-18 | $10.72 | $38.90 | 46,613 | — | — |
| 2014-02-14 | $10.73 | $38.97 | 54,100 | — | — |
| 2014-02-13 | $10.76 | $39.07 | 35,961 | — | — |
| 2014-02-12 | $10.85 | $39.38 | 57,686 | — | — |
| 2014-02-11 | $10.70 | $38.83 | 72,555 | — | — |
| 2014-02-10 | $10.46 | $37.97 | 70,130 | — | — |
| 2014-02-07 | $10.35 | $37.59 | 68,443 | — | — |
| 2014-02-06 | $10.11 | $36.70 | 152,177 | — | — |
| 2014-02-05 | $9.87 | $35.84 | 64,119 | — | — |
| 2014-02-04 | $9.90 | $35.94 | 47,351 | — | — |
| 2014-02-03 | $9.76 | $35.42 | 143,634 | — | — |
| 2014-01-31 | $10.16 | $36.87 | 49,671 | — | — |
| 2014-01-30 | $10.17 | $36.90 | 70,235 | — | — |
| 2014-01-29 | $10.09 | $36.63 | 98,604 | — | — |
| 2014-01-28 | $10.16 | $36.87 | 143,002 | — | — |
| 2014-01-27 | $10.58 | $38.42 | 150,067 | — | — |
| 2014-01-24 | $10.75 | $39.04 | 72,872 | — | — |
| 2014-01-23 | $11.08 | $40.24 | 92,803 | — | — |
| 2014-01-22 | $11.09 | $40.28 | 109,044 | — | — |
| 2014-01-21 | $10.97 | $39.83 | 105,353 | — | — |
| 2014-01-17 | $10.72 | $38.90 | 71,290 | — | — |
| 2014-01-16 | $10.62 | $38.56 | 91,854 | — | — |
| 2014-01-15 | $10.64 | $38.62 | 109,677 | — | — |
| 2014-01-14 | $10.83 | $39.31 | 75,719 | — | — |
| 2014-01-13 | $10.90 | $39.55 | 105,037 | — | — |
| 2014-01-10 | $11.07 | $40.17 | 101,767 | — | — |
| 2014-01-09 | $11.06 | $40.14 | 51,886 | — | — |
| 2014-01-08 | $11.00 | $39.93 | 112,630 | — | — |
| 2014-01-07 | $10.74 | $39.00 | 174,112 | — | — |
| 2014-01-06 | $10.54 | $38.28 | 286,109 | — | — |
| 2014-01-03 | $11.21 | $40.69 | 73,610 | — | — |
| 2014-01-02 | $11.33 | $41.14 | 232,220 | — | — |