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
- 1998-07-23 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 | $4.30 | $7.74 | 77,100 | — | — |
| 2014-12-30 | $4.36 | $7.85 | 68,500 | — | — |
| 2014-12-29 | $4.19 | $7.54 | 23,400 | — | — |
| 2014-12-26 | $4.16 | $7.49 | 49,200 | — | — |
| 2014-12-24 | $4.30 | $7.74 | 8,600 | — | — |
| 2014-12-23 | $4.25 | $7.65 | 23,200 | — | — |
| 2014-12-22 | $4.20 | $7.56 | 62,100 | — | — |
| 2014-12-19 | $4.17 | $7.51 | 101,300 | — | — |
| 2014-12-18 | $4.26 | $7.67 | 48,400 | — | — |
| 2014-12-17 | $4.42 | $7.96 | 80,500 | — | — |
| 2014-12-16 | $4.21 | $7.58 | 137,500 | — | — |
| 2014-12-15 | $4.80 | $8.64 | 53,200 | — | — |
| 2014-12-12 | $4.80 | $8.64 | 56,400 | — | — |
| 2014-12-11 | $4.77 | $8.59 | 51,800 | — | — |
| 2014-12-10 | $5.05 | $9.09 | 160,000 | — | — |
| 2014-12-09 | $4.96 | $8.93 | 45,500 | — | — |
| 2014-12-08 | $4.96 | $8.93 | 208,200 | — | — |
| 2014-12-05 | $5.08 | $9.14 | 47,900 | — | — |
| 2014-12-04 | $5.12 | $9.21 | 132,400 | — | — |
| 2014-12-03 | $5.36 | $9.65 | 64,500 | — | — |
| 2014-12-02 | $5.39 | $9.70 | 81,700 | — | — |
| 2014-12-01 | $5.24 | $9.43 | 70,000 | — | — |
| 2014-11-28 | $5.44 | $9.79 | 45,700 | — | — |
| 2014-11-26 | $5.80 | $10.44 | 60,200 | — | — |
| 2014-11-25 | $5.39 | $9.70 | 103,200 | — | — |
| 2014-11-24 | $5.51 | $9.92 | 169,200 | — | — |
| 2014-11-21 | $5.62 | $10.11 | 166,700 | — | — |
| 2014-11-20 | $5.55 | $9.99 | 139,100 | — | — |
| 2014-11-19 | $5.67 | $10.20 | 231,500 | — | — |
| 2014-11-18 | $5.98 | $10.76 | 160,900 | — | — |
| 2014-11-17 | $6.34 | $11.41 | 186,600 | — | — |
| 2014-11-14 | $6.47 | $11.64 | 247,600 | — | — |
| 2014-11-13 | $6.23 | $11.21 | 93,500 | — | — |
| 2014-11-12 | $6.54 | $11.77 | 68,400 | — | — |
| 2014-11-11 | $6.52 | $11.73 | 162,800 | — | — |
| 2014-11-10 | $6.88 | $12.38 | 326,900 | — | — |
| 2014-11-07 | $6.39 | $11.50 | 231,800 | — | — |
| 2014-11-06 | $5.99 | $10.78 | 40,000 | — | — |
| 2014-11-05 | $6.19 | $11.14 | 78,100 | — | — |
| 2014-11-04 | $6.18 | $11.12 | 40,200 | — | — |
| 2014-11-03 | $6.36 | $11.45 | 48,200 | — | — |
| 2014-10-31 | $6.20 | $11.16 | 141,500 | — | — |
| 2014-10-30 | $6.49 | $11.68 | 270,100 | — | — |
| 2014-10-29 | $6.96 | $12.53 | 53,800 | — | — |
| 2014-10-28 | $7.07 | $12.72 | 53,100 | — | — |
| 2014-10-27 | $7.10 | $12.78 | 50,400 | — | — |
| 2014-10-24 | $7.38 | $13.28 | 118,000 | — | — |
| 2014-10-23 | $7.63 | $13.73 | 60,800 | — | — |
| 2014-10-22 | $7.51 | $13.52 | 214,300 | — | — |
| 2014-10-21 | $8.09 | $14.56 | 189,500 | — | — |
| 2014-10-20 | $6.99 | $12.58 | 25,900 | — | — |
| 2014-10-17 | $6.80 | $12.24 | 26,100 | — | — |
| 2014-10-16 | $6.95 | $12.51 | 34,400 | — | — |
| 2014-10-15 | $6.85 | $12.33 | 54,600 | — | — |
| 2014-10-14 | $6.96 | $12.53 | 103,700 | — | — |
| 2014-10-13 | $6.95 | $12.51 | 36,300 | — | — |
| 2014-10-10 | $7.19 | $12.94 | 54,600 | — | — |
| 2014-10-09 | $7.21 | $12.98 | 109,000 | — | — |
| 2014-10-08 | $7.10 | $12.78 | 211,200 | — | — |
| 2014-10-07 | $7.42 | $13.35 | 185,100 | — | — |
| 2014-10-06 | $7.40 | $13.32 | 92,100 | — | — |
| 2014-10-03 | $7.36 | $13.25 | 115,100 | — | — |
| 2014-10-02 | $7.40 | $13.32 | 164,700 | — | — |
| 2014-10-01 | $7.63 | $13.73 | 423,100 | — | — |
| 2014-09-30 | $10.21 | $18.38 | 115,900 | — | — |
| 2014-09-29 | $9.12 | $16.42 | 198,562 | — | — |
| 2014-09-26 | $11.76 | $21.16 | 173,401 | — | — |
| 2014-09-25 | $12.53 | $22.55 | 260,924 | — | — |
| 2014-09-24 | $17.58 | $31.64 | 134,052 | — | — |
| 2014-09-23 | $19.34 | $34.81 | 476,258 | — | — |
| 2014-09-22 | $15.82 | $28.48 | 66,557 | — | — |
| 2014-09-19 | $17.80 | $32.04 | 88,652 | — | — |
| 2014-09-18 | $21.87 | $39.36 | 180,617 | — | — |
| 2014-09-17 | $28.02 | $50.43 | 71,044 | — | — |
| 2014-09-16 | $30.22 | $54.39 | 55,010 | — | — |
| 2014-09-15 | $30.00 | $53.99 | 74,602 | — | — |
| 2014-09-12 | $33.96 | $61.11 | 52,634 | — | — |
| 2014-09-11 | $33.19 | $59.73 | 45,500 | — | — |
| 2014-09-10 | $34.95 | $62.89 | 173,719 | — | — |
| 2014-09-09 | $36.92 | $66.45 | 154,473 | — | — |
| 2014-09-08 | $45.05 | $81.09 | 92,483 | — | — |
| 2014-09-05 | $44.95 | $80.89 | 380,298 | — | — |
| 2014-09-04 | $55.82 | $100.47 | 59,869 | — | — |
| 2014-09-03 | $55.27 | $99.48 | 119,210 | — | — |
| 2014-09-02 | $54.18 | $97.51 | 57,539 | — | — |
| 2014-08-29 | $55.05 | $99.09 | 129,648 | — | — |
| 2014-08-28 | $56.26 | $101.26 | 181,308 | — | — |
| 2014-08-27 | $56.70 | $102.05 | 51,160 | — | — |
| 2014-08-26 | $57.58 | $103.64 | 102,621 | — | — |
| 2014-08-25 | $55.05 | $99.09 | 43,489 | — | — |
| 2014-08-22 | $56.15 | $101.07 | 21,176 | — | — |
| 2014-08-21 | $56.59 | $101.86 | 37,947 | — | — |
| 2014-08-20 | $58.46 | $105.22 | 111,029 | — | — |
| 2014-08-19 | $55.38 | $99.68 | 46,010 | — | — |
| 2014-08-18 | $59.67 | $107.39 | 27,446 | — | — |
| 2014-08-15 | $60.66 | $109.17 | 144,508 | — | — |
| 2014-08-14 | $67.58 | $121.63 | 756,729 | — | — |
| 2014-08-13 | $50.22 | $90.39 | 17,026 | — | — |
| 2014-08-12 | $51.43 | $92.56 | 25,152 | — | — |
| 2014-08-11 | $54.84 | $98.69 | 81,145 | — | — |
| 2014-08-08 | $50.00 | $89.99 | 44,699 | — | — |
| 2014-08-07 | $54.40 | $97.90 | 29,311 | — | — |
| 2014-08-06 | $53.19 | $95.73 | 24,506 | — | — |
| 2014-08-05 | $56.15 | $101.07 | 36,564 | — | — |
| 2014-08-04 | $53.41 | $96.12 | 26,736 | — | — |
| 2014-08-01 | $53.19 | $95.73 | 54,454 | — | — |
| 2014-07-31 | $62.53 | $112.54 | 43,826 | — | — |
| 2014-07-30 | $60.66 | $109.17 | 29,238 | — | — |
| 2014-07-29 | $62.31 | $112.14 | 57,621 | — | — |
| 2014-07-28 | $66.70 | $120.05 | 58,677 | — | — |
| 2014-07-25 | $68.46 | $123.22 | 197,334 | — | — |
| 2014-07-24 | $66.37 | $119.46 | 111,475 | — | — |
| 2014-07-23 | $68.13 | $122.62 | 75,303 | — | — |
| 2014-07-22 | $67.58 | $121.63 | 275,075 | — | — |
| 2014-07-21 | $68.13 | $122.62 | 181,663 | — | — |
| 2014-07-18 | $67.58 | $121.63 | 599,481 | — | — |
| 2014-07-17 | $66.26 | $119.26 | 842,460 | — | — |
| 2014-07-16 | $54.29 | $97.70 | 139,212 | — | — |
| 2014-07-15 | $52.31 | $94.14 | 76,959 | — | — |
| 2014-07-14 | $57.58 | $103.64 | 163,436 | — | — |
| 2014-07-11 | $60.33 | $108.58 | 112,431 | — | — |
| 2014-07-10 | $59.67 | $107.39 | 136,773 | — | — |
| 2014-07-09 | $61.54 | $110.76 | 211,775 | — | — |
| 2014-07-08 | $69.34 | $124.80 | 862,807 | — | — |
| 2014-07-07 | $66.37 | $119.46 | 290,299 | — | — |
| 2014-07-03 | $80.55 | $144.97 | 582,964 | — | — |
| 2014-07-02 | $121.32 | $218.35 | 2,434,541 | — | — |
| 2014-07-01 | $81.21 | $146.16 | 1,062,407 | — | — |
| 2014-06-30 | $33.30 | $59.93 | 10,137 | — | — |
| 2014-06-27 | $30.33 | $54.59 | 7,790 | — | — |
| 2014-06-26 | $29.23 | $52.61 | 5,651 | — | — |
| 2014-06-25 | $29.67 | $53.40 | 17,363 | — | — |
| 2014-06-24 | $32.09 | $57.75 | 5,560 | — | — |
| 2014-06-23 | $32.97 | $59.33 | 6,106 | — | — |
| 2014-06-20 | $33.08 | $59.53 | 45,036 | — | — |
| 2014-06-19 | $36.48 | $65.66 | 16,535 | — | — |
| 2014-06-18 | $36.70 | $66.06 | 5,405 | — | — |
| 2014-06-17 | $36.04 | $64.87 | 3,094 | — | — |
| 2014-06-16 | $35.60 | $64.08 | 2,139 | — | — |
| 2014-06-13 | $35.60 | $64.08 | 2,184 | — | — |
| 2014-06-12 | $35.27 | $63.49 | 4,905 | — | — |
| 2014-06-11 | $36.04 | $64.87 | 5,196 | — | — |
| 2014-06-10 | $36.59 | $65.86 | 6,943 | — | — |
| 2014-06-09 | $37.91 | $68.23 | 4,341 | — | — |
| 2014-06-06 | $37.47 | $67.44 | 3,731 | — | — |
| 2014-06-05 | $37.36 | $67.25 | 1,847 | — | — |
| 2014-06-04 | $37.14 | $66.85 | 7,398 | — | — |
| 2014-06-03 | $37.03 | $66.65 | 9,291 | — | — |
| 2014-06-02 | $38.13 | $68.63 | 12,176 | — | — |
| 2014-05-30 | $36.37 | $65.47 | 4,823 | — | — |
| 2014-05-29 | $36.15 | $65.07 | 2,848 | — | — |
| 2014-05-28 | $36.04 | $64.87 | 4,950 | — | — |
| 2014-05-27 | $37.03 | $66.65 | 5,114 | — | — |
| 2014-05-23 | $38.13 | $68.63 | 2,157 | — | — |
| 2014-05-22 | $38.35 | $69.03 | 10,238 | — | — |
| 2014-05-21 | $38.46 | $69.22 | 3,758 | — | — |
| 2014-05-20 | $38.46 | $69.22 | 6,315 | — | — |
| 2014-05-19 | $38.24 | $68.83 | 1,438 | — | — |
| 2014-05-16 | $38.57 | $69.42 | 4,050 | — | — |
| 2014-05-15 | $38.46 | $69.22 | 5,815 | — | — |
| 2014-05-14 | $39.45 | $71.00 | 11,603 | — | — |
| 2014-05-13 | $37.58 | $67.64 | 4,213 | — | — |
| 2014-05-12 | $38.57 | $69.42 | 7,526 | — | — |
| 2014-05-09 | $38.13 | $68.63 | 6,579 | — | — |
| 2014-05-08 | $38.57 | $69.42 | 6,689 | — | — |
| 2014-05-07 | $38.35 | $69.03 | 6,397 | — | — |
| 2014-05-06 | $36.70 | $66.06 | 13,468 | — | — |
| 2014-05-05 | $38.24 | $68.83 | 4,304 | — | — |
| 2014-05-02 | $38.68 | $69.62 | 7,389 | — | — |
| 2014-05-01 | $38.46 | $69.22 | 5,369 | — | — |
| 2014-04-30 | $37.14 | $66.85 | 8,345 | — | — |
| 2014-04-29 | $37.36 | $67.25 | 3,303 | — | — |
| 2014-04-28 | $37.91 | $68.23 | 5,769 | — | — |
| 2014-04-25 | $37.80 | $68.04 | 4,386 | — | — |
| 2014-04-24 | $38.46 | $69.22 | 6,124 | — | — |
| 2014-04-23 | $38.57 | $69.42 | 5,305 | — | — |
| 2014-04-22 | $38.46 | $69.22 | 8,090 | — | — |
| 2014-04-21 | $38.24 | $68.83 | 2,839 | — | — |
| 2014-04-17 | $38.57 | $69.42 | 4,359 | — | — |
| 2014-04-16 | $37.58 | $67.64 | 4,677 | — | — |
| 2014-04-15 | $39.45 | $71.00 | 13,413 | — | — |
| 2014-04-14 | $38.13 | $68.63 | 3,767 | — | — |
| 2014-04-11 | $38.46 | $69.22 | 23,041 | — | — |
| 2014-04-10 | $37.80 | $68.04 | 8,554 | — | — |
| 2014-04-09 | $37.25 | $67.05 | 12,949 | — | — |
| 2014-04-08 | $35.71 | $64.28 | 28,583 | — | — |
| 2014-04-07 | $37.91 | $68.23 | 16,935 | — | — |
| 2014-04-04 | $40.77 | $73.38 | 17,854 | — | — |
| 2014-04-03 | $40.00 | $71.99 | 18,837 | — | — |
| 2014-04-02 | $42.31 | $76.15 | 7,244 | — | — |
| 2014-04-01 | $43.41 | $78.12 | 13,659 | — | — |
| 2014-03-31 | $44.18 | $79.51 | 12,021 | — | — |
| 2014-03-28 | $44.29 | $79.71 | 8,481 | — | — |
| 2014-03-27 | $44.51 | $80.10 | 20,675 | — | — |
| 2014-03-26 | $42.64 | $76.74 | 14,596 | — | — |
| 2014-03-25 | $44.29 | $79.71 | 10,429 | — | — |
| 2014-03-24 | $43.96 | $79.11 | 17,363 | — | — |
| 2014-03-21 | $42.64 | $76.74 | 28,283 | — | — |
| 2014-03-20 | $41.54 | $74.76 | 50,987 | — | — |
| 2014-03-19 | $47.58 | $85.64 | 49,013 | — | — |
| 2014-03-18 | $48.57 | $87.42 | 73,710 | — | — |
| 2014-03-17 | $41.43 | $74.56 | 53,726 | — | — |
| 2014-03-14 | $36.48 | $65.66 | 25,580 | — | — |
| 2014-03-13 | $35.27 | $63.49 | 27,964 | — | — |
| 2014-03-12 | $35.05 | $63.09 | 25,080 | — | — |
| 2014-03-11 | $36.59 | $65.86 | 30,822 | — | — |
| 2014-03-10 | $38.13 | $68.63 | 44,863 | — | — |
| 2014-03-07 | $40.11 | $72.19 | 39,722 | — | — |
| 2014-03-06 | $44.40 | $79.90 | 61,152 | — | — |
| 2014-03-05 | $48.35 | $87.02 | 133,843 | — | — |
| 2014-03-04 | $61.10 | $109.97 | 44,890 | — | — |
| 2014-03-03 | $65.49 | $117.88 | 82,692 | — | — |
| 2014-02-28 | $60.55 | $108.98 | 42,998 | — | — |
| 2014-02-27 | $60.33 | $108.58 | 101,938 | — | — |
| 2014-02-26 | $56.48 | $101.66 | 57,885 | — | — |
| 2014-02-25 | $55.27 | $99.48 | 62,590 | — | — |
| 2014-02-24 | $54.95 | $98.89 | 19,583 | — | — |
| 2014-02-21 | $55.82 | $100.47 | 23,888 | — | — |
| 2014-02-20 | $57.36 | $103.24 | 24,606 | — | — |
| 2014-02-19 | $57.69 | $103.83 | 57,912 | — | — |
| 2014-02-18 | $64.73 | $116.49 | 112,158 | — | — |
| 2014-02-14 | $59.78 | $107.59 | 32,260 | — | — |
| 2014-02-13 | $61.65 | $110.95 | 90,199 | — | — |
| 2014-02-12 | $52.53 | $94.54 | 9,919 | — | — |
| 2014-02-11 | $52.09 | $93.75 | 21,840 | — | — |
| 2014-02-10 | $49.34 | $88.80 | 8,945 | — | — |
| 2014-02-07 | $50.22 | $90.39 | 11,557 | — | — |
| 2014-02-06 | $52.97 | $95.33 | 14,169 | — | — |
| 2014-02-05 | $48.90 | $88.01 | 20,511 | — | — |
| 2014-02-04 | $51.54 | $92.76 | 30,203 | — | — |
| 2014-02-03 | $50.99 | $91.77 | 13,568 | — | — |
| 2014-01-31 | $49.89 | $89.79 | 12,494 | — | — |
| 2014-01-30 | $50.55 | $90.98 | 10,929 | — | — |
| 2014-01-29 | $50.11 | $90.19 | 35,845 | — | — |
| 2014-01-28 | $50.44 | $90.78 | 13,213 | — | — |
| 2014-01-27 | $48.57 | $87.42 | 22,705 | — | — |
| 2014-01-24 | $51.87 | $93.35 | 22,586 | — | — |
| 2014-01-23 | $55.82 | $100.47 | 16,316 | — | — |
| 2014-01-22 | $58.24 | $104.82 | 24,233 | — | — |
| 2014-01-21 | $55.16 | $99.29 | 18,382 | — | — |
| 2014-01-17 | $59.45 | $107.00 | 15,179 | — | — |
| 2014-01-16 | $59.01 | $106.21 | 12,867 | — | — |
| 2014-01-15 | $59.23 | $106.60 | 39,176 | — | — |
| 2014-01-14 | $62.31 | $112.14 | 29,138 | — | — |
| 2014-01-13 | $57.58 | $103.64 | 31,422 | — | — |
| 2014-01-10 | $56.26 | $101.26 | 17,008 | — | — |
| 2014-01-09 | $56.15 | $101.07 | 23,496 | — | — |
| 2014-01-08 | $57.14 | $102.85 | 16,298 | — | — |
| 2014-01-07 | $59.34 | $106.80 | 52,234 | — | — |
| 2014-01-06 | $65.60 | $118.07 | 33,370 | — | — |
| 2014-01-03 | $67.91 | $122.23 | 50,851 | — | — |
| 2014-01-02 | $73.30 | $131.92 | 24,625 | — | — |