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
- 2010-04-26 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 | $14.50 | $14.50 | 60 | — | — |
| 2014-12-30 | $14.50 | $14.50 | 0 | — | — |
| 2014-12-29 | $14.50 | $14.50 | 490 | — | — |
| 2014-12-26 | $14.00 | $14.00 | 50 | — | — |
| 2014-12-24 | $14.10 | $14.10 | 130 | — | — |
| 2014-12-23 | $14.70 | $14.70 | 0 | — | — |
| 2014-12-22 | $14.70 | $14.70 | 100 | — | — |
| 2014-12-19 | $14.20 | $14.20 | 210 | — | — |
| 2014-12-18 | $14.20 | $14.20 | 0 | — | — |
| 2014-12-17 | $14.20 | $14.20 | 220 | — | — |
| 2014-12-16 | $15.20 | $15.20 | 440 | — | — |
| 2014-12-15 | $13.90 | $13.90 | 2,450 | — | — |
| 2014-12-12 | $16.00 | $16.00 | 6,030 | — | — |
| 2014-12-11 | $15.90 | $15.90 | 160 | — | — |
| 2014-12-10 | $16.20 | $16.20 | 80 | — | — |
| 2014-12-09 | $16.20 | $16.20 | 2,680 | — | — |
| 2014-12-08 | $16.10 | $16.10 | 430 | — | — |
| 2014-12-05 | $17.00 | $17.00 | 0 | — | — |
| 2014-12-04 | $17.00 | $17.00 | 0 | — | — |
| 2014-12-03 | $17.00 | $17.00 | 0 | — | — |
| 2014-12-02 | $17.00 | $17.00 | 160 | — | — |
| 2014-12-01 | $16.30 | $16.30 | 1,090 | — | — |
| 2014-11-28 | $17.40 | $17.40 | 50 | — | — |
| 2014-11-26 | $18.70 | $18.70 | 0 | — | — |
| 2014-11-25 | $18.70 | $18.70 | 0 | — | — |
| 2014-11-24 | $18.70 | $18.70 | 0 | — | — |
| 2014-11-21 | $18.70 | $18.70 | 220 | — | — |
| 2014-11-20 | $19.00 | $19.00 | 300 | — | — |
| 2014-11-19 | $18.50 | $18.50 | 50 | — | — |
| 2014-11-18 | $19.00 | $19.00 | 20 | — | — |
| 2014-11-17 | $17.50 | $17.50 | 60 | — | — |
| 2014-11-14 | $17.20 | $17.20 | 440 | — | — |
| 2014-11-13 | $17.50 | $17.50 | 800 | — | — |
| 2014-11-12 | $17.50 | $17.50 | 0 | — | — |
| 2014-11-11 | $17.50 | $17.50 | 230 | — | — |
| 2014-11-10 | $16.90 | $16.90 | 360 | — | — |
| 2014-11-07 | $17.00 | $17.00 | 590 | — | — |
| 2014-11-06 | $17.00 | $17.00 | 980 | — | — |
| 2014-11-05 | $17.00 | $17.00 | 220 | — | — |
| 2014-11-04 | $17.70 | $17.70 | 60 | — | — |
| 2014-11-03 | $18.50 | $18.50 | 110 | — | — |
| 2014-10-31 | $18.90 | $18.90 | 450 | — | — |
| 2014-10-30 | $18.00 | $18.00 | 1,170 | — | — |
| 2014-10-29 | $19.50 | $19.50 | 430 | — | — |
| 2014-10-28 | $19.60 | $19.60 | 940 | — | — |
| 2014-10-27 | $20.70 | $20.70 | 20 | — | — |
| 2014-10-24 | $20.20 | $20.20 | 250 | — | — |
| 2014-10-23 | $20.20 | $20.20 | 0 | — | — |
| 2014-10-22 | $20.20 | $20.20 | 0 | — | — |
| 2014-10-21 | $20.20 | $20.20 | 340 | — | — |
| 2014-10-20 | $20.70 | $20.70 | 120 | — | — |
| 2014-10-17 | $20.80 | $20.80 | 100 | — | — |
| 2014-10-16 | $19.00 | $19.00 | 1,255 | — | — |
| 2014-10-15 | $20.00 | $20.00 | 500 | — | — |
| 2014-10-14 | $22.00 | $22.00 | 0 | — | — |
| 2014-10-13 | $22.00 | $22.00 | 403 | — | — |
| 2014-10-10 | $22.00 | $22.00 | 50 | — | — |
| 2014-10-09 | $22.00 | $22.00 | 419 | — | — |
| 2014-10-08 | $22.00 | $22.00 | 44 | — | — |
| 2014-10-07 | $21.00 | $21.00 | 330 | — | — |
| 2014-10-06 | $23.00 | $23.00 | 200 | — | — |
| 2014-10-03 | $23.00 | $23.00 | 165 | — | — |
| 2014-10-02 | $22.00 | $22.00 | 377 | — | — |
| 2014-10-01 | $24.00 | $24.00 | 0 | — | — |
| 2014-09-30 | $24.00 | $24.00 | 20 | — | — |
| 2014-09-29 | $23.00 | $23.00 | 420 | — | — |
| 2014-09-26 | $25.00 | $25.00 | 193 | — | — |
| 2014-09-25 | $25.00 | $25.00 | 347 | — | — |
| 2014-09-24 | $25.00 | $25.00 | 60 | — | — |
| 2014-09-23 | $26.00 | $26.00 | 591 | — | — |
| 2014-09-22 | $27.00 | $27.00 | 0 | — | — |
| 2014-09-19 | $27.00 | $27.00 | 30 | — | — |
| 2014-09-18 | $26.00 | $26.00 | 166 | — | — |
| 2014-09-17 | $27.00 | $27.00 | 187 | — | — |
| 2014-09-16 | $27.00 | $27.00 | 299 | — | — |
| 2014-09-15 | $26.00 | $26.00 | 285 | — | — |
| 2014-09-12 | $27.00 | $27.00 | 220 | — | — |
| 2014-09-11 | $27.00 | $27.00 | 335 | — | — |
| 2014-09-10 | $28.00 | $28.00 | 494 | — | — |
| 2014-09-09 | $27.00 | $27.00 | 573 | — | — |
| 2014-09-08 | $28.00 | $28.00 | 230 | — | — |
| 2014-09-05 | $29.00 | $29.00 | 221 | — | — |
| 2014-09-04 | $28.00 | $28.00 | 920 | — | — |
| 2014-09-03 | $28.00 | $28.00 | 15 | — | — |
| 2014-09-02 | $29.00 | $29.00 | 0 | — | — |
| 2014-08-29 | $29.00 | $29.00 | 0 | — | — |
| 2014-08-28 | $29.00 | $29.00 | 63 | — | — |
| 2014-08-27 | $27.00 | $27.00 | 40 | — | — |
| 2014-08-26 | $29.00 | $29.00 | 135 | — | — |
| 2014-08-25 | $28.00 | $28.00 | 22 | — | — |
| 2014-08-22 | $28.00 | $28.00 | 187 | — | — |
| 2014-08-21 | $29.00 | $29.00 | 3,199 | — | — |
| 2014-08-20 | $29.00 | $29.00 | 100 | — | — |
| 2014-08-19 | $29.00 | $29.00 | 41 | — | — |
| 2014-08-18 | $30.00 | $30.00 | 300 | — | — |
| 2014-08-15 | $28.00 | $28.00 | 805 | — | — |
| 2014-08-14 | $29.00 | $29.00 | 160 | — | — |
| 2014-08-13 | $29.00 | $29.00 | 209 | — | — |
| 2014-08-12 | $29.00 | $29.00 | 23 | — | — |
| 2014-08-11 | $29.00 | $29.00 | 166 | — | — |
| 2014-08-08 | $30.00 | $30.00 | 605 | — | — |
| 2014-08-07 | $31.00 | $31.00 | 341 | — | — |
| 2014-08-06 | $30.00 | $30.00 | 1,157 | — | — |
| 2014-08-05 | $32.00 | $32.00 | 2,829 | — | — |
| 2014-08-04 | $32.00 | $32.00 | 255 | — | — |
| 2014-08-01 | $31.00 | $31.00 | 611 | — | — |
| 2014-07-31 | $30.00 | $30.00 | 2,418 | — | — |
| 2014-07-30 | $32.00 | $32.00 | 4,189 | — | — |
| 2014-07-29 | $28.00 | $28.00 | 980 | — | — |
| 2014-07-28 | $32.00 | $32.00 | 250 | — | — |
| 2014-07-25 | $32.00 | $32.00 | 1 | — | — |
| 2014-07-24 | $32.00 | $32.00 | 85 | — | — |
| 2014-07-23 | $32.00 | $32.00 | 781 | — | — |
| 2014-07-22 | $33.00 | $33.00 | 2,296 | — | — |
| 2014-07-21 | $33.00 | $33.00 | 400 | — | — |
| 2014-07-18 | $30.00 | $30.00 | 120 | — | — |
| 2014-07-17 | $28.00 | $28.00 | 176 | — | — |
| 2014-07-16 | $27.00 | $27.00 | 48 | — | — |
| 2014-07-15 | $25.00 | $25.00 | 164 | — | — |
| 2014-07-14 | $26.00 | $26.00 | 100 | — | — |
| 2014-07-11 | $26.00 | $26.00 | 215 | — | — |
| 2014-07-10 | $26.00 | $26.00 | 106 | — | — |
| 2014-07-09 | $26.00 | $26.00 | 90 | — | — |
| 2014-07-08 | $24.00 | $24.00 | 50 | — | — |
| 2014-07-07 | $27.00 | $27.00 | 85 | — | — |
| 2014-07-03 | $25.00 | $25.00 | 0 | — | — |
| 2014-07-02 | $25.00 | $25.00 | 40 | — | — |
| 2014-07-01 | $25.00 | $25.00 | 0 | — | — |
| 2014-06-30 | $25.00 | $25.00 | 100 | — | — |
| 2014-06-27 | $26.00 | $26.00 | 256 | — | — |
| 2014-06-26 | $24.00 | $24.00 | 300 | — | — |
| 2014-06-25 | $25.00 | $25.00 | 40 | — | — |
| 2014-06-24 | $24.00 | $24.00 | 185 | — | — |
| 2014-06-23 | $25.00 | $25.00 | 182 | — | — |
| 2014-06-20 | $26.00 | $26.00 | 570 | — | — |
| 2014-06-19 | $25.00 | $25.00 | 0 | — | — |
| 2014-06-18 | $25.00 | $25.00 | 200 | — | — |
| 2014-06-17 | $24.00 | $24.00 | 329 | — | — |
| 2014-06-16 | $25.00 | $25.00 | 2,210 | — | — |
| 2014-06-13 | $25.00 | $25.00 | 20 | — | — |
| 2014-06-12 | $26.00 | $26.00 | 0 | — | — |
| 2014-06-11 | $26.00 | $26.00 | 129 | — | — |
| 2014-06-10 | $25.00 | $25.00 | 70 | — | — |
| 2014-06-09 | $25.00 | $25.00 | 0 | — | — |
| 2014-06-06 | $25.00 | $25.00 | 209 | — | — |
| 2014-06-05 | $25.00 | $25.00 | 598 | — | — |
| 2014-06-04 | $25.00 | $25.00 | 154 | — | — |
| 2014-06-03 | $25.00 | $25.00 | 160 | — | — |
| 2014-06-02 | $25.00 | $25.00 | 1,356 | — | — |
| 2014-05-30 | $25.00 | $25.00 | 490 | — | — |
| 2014-05-29 | $26.00 | $26.00 | 354 | — | — |
| 2014-05-28 | $25.00 | $25.00 | 100 | — | — |
| 2014-05-27 | $26.00 | $26.00 | 124 | — | — |
| 2014-05-23 | $26.00 | $26.00 | 653 | — | — |
| 2014-05-22 | $25.00 | $25.00 | 66 | — | — |
| 2014-05-21 | $25.00 | $25.00 | 263 | — | — |
| 2014-05-20 | $27.00 | $27.00 | 55 | — | — |
| 2014-05-19 | $25.00 | $25.00 | 1,034 | — | — |
| 2014-05-16 | $24.00 | $24.00 | 1,053 | — | — |
| 2014-05-15 | $22.00 | $22.00 | 15 | — | — |
| 2014-05-14 | $24.00 | $24.00 | 337 | — | — |
| 2014-05-13 | $25.00 | $25.00 | 119 | — | — |
| 2014-05-12 | $25.00 | $25.00 | 0 | — | — |
| 2014-05-09 | $25.00 | $25.00 | 1,034 | — | — |
| 2014-05-08 | $25.00 | $25.00 | 0 | — | — |
| 2014-05-07 | $25.00 | $25.00 | 149 | — | — |
| 2014-05-06 | $26.00 | $26.00 | 78 | — | — |
| 2014-05-05 | $26.00 | $26.00 | 69 | — | — |
| 2014-05-02 | $26.00 | $26.00 | 67 | — | — |
| 2014-05-01 | $25.00 | $25.00 | 0 | — | — |
| 2014-04-30 | $25.00 | $25.00 | 88 | — | — |
| 2014-04-29 | $25.00 | $25.00 | 72 | — | — |
| 2014-04-28 | $26.00 | $26.00 | 372 | — | — |
| 2014-04-25 | $26.00 | $26.00 | 702 | — | — |
| 2014-04-24 | $26.00 | $26.00 | 0 | — | — |
| 2014-04-23 | $26.00 | $26.00 | 60 | — | — |
| 2014-04-22 | $26.00 | $26.00 | 0 | — | — |
| 2014-04-21 | $26.00 | $26.00 | 0 | — | — |
| 2014-04-17 | $26.00 | $26.00 | 0 | — | — |
| 2014-04-16 | $26.00 | $26.00 | 223 | — | — |
| 2014-04-15 | $27.00 | $27.00 | 0 | — | — |
| 2014-04-14 | $27.00 | $27.00 | 12 | — | — |
| 2014-04-11 | $25.00 | $25.00 | 0 | — | — |
| 2014-04-10 | $25.00 | $25.00 | 200 | — | — |
| 2014-04-09 | $26.00 | $26.00 | 245 | — | — |
| 2014-04-08 | $25.00 | $25.00 | 250 | — | — |
| 2014-04-07 | $26.00 | $26.00 | 368 | — | — |
| 2014-04-04 | $26.00 | $26.00 | 762 | — | — |
| 2014-04-03 | $26.00 | $26.00 | 389 | — | — |
| 2014-04-02 | $26.00 | $26.00 | 0 | — | — |
| 2014-04-01 | $26.00 | $26.00 | 75 | — | — |
| 2014-03-31 | $26.00 | $26.00 | 300 | — | — |
| 2014-03-28 | $25.00 | $25.00 | 35 | — | — |
| 2014-03-27 | $26.00 | $26.00 | 50 | — | — |
| 2014-03-26 | $25.00 | $25.00 | 15 | — | — |
| 2014-03-25 | $24.00 | $24.00 | 270 | — | — |
| 2014-03-24 | $24.00 | $24.00 | 265 | — | — |
| 2014-03-21 | $25.00 | $25.00 | 160 | — | — |
| 2014-03-20 | $24.00 | $24.00 | 100 | — | — |
| 2014-03-19 | $25.00 | $25.00 | 185 | — | — |
| 2014-03-18 | $24.00 | $24.00 | 43 | — | — |
| 2014-03-17 | $24.00 | $24.00 | 0 | — | — |
| 2014-03-14 | $24.00 | $24.00 | 0 | — | — |
| 2014-03-13 | $24.00 | $24.00 | 320 | — | — |
| 2014-03-12 | $25.00 | $25.00 | 100 | — | — |
| 2014-03-11 | $24.00 | $24.00 | 415 | — | — |
| 2014-03-10 | $25.00 | $25.00 | 305 | — | — |
| 2014-03-07 | $25.00 | $25.00 | 28 | — | — |
| 2014-03-06 | $26.00 | $26.00 | 80 | — | — |
| 2014-03-05 | $26.00 | $26.00 | 270 | — | — |
| 2014-03-04 | $25.00 | $25.00 | 90 | — | — |
| 2014-03-03 | $24.00 | $24.00 | 0 | — | — |
| 2014-02-28 | $24.00 | $24.00 | 0 | — | — |
| 2014-02-27 | $24.00 | $24.00 | 0 | — | — |
| 2014-02-26 | $24.00 | $24.00 | 650 | — | — |
| 2014-02-25 | $25.00 | $25.00 | 0 | — | — |
| 2014-02-24 | $25.00 | $25.00 | 0 | — | — |
| 2014-02-21 | $25.00 | $25.00 | 40 | — | — |
| 2014-02-20 | $24.00 | $24.00 | 22 | — | — |
| 2014-02-19 | $26.00 | $26.00 | 8 | — | — |
| 2014-02-18 | $25.00 | $25.00 | 100 | — | — |
| 2014-02-14 | $26.00 | $26.00 | 0 | — | — |
| 2014-02-13 | $26.00 | $26.00 | 0 | — | — |
| 2014-02-12 | $26.00 | $26.00 | 902 | — | — |
| 2014-02-11 | $26.00 | $26.00 | 1 | — | — |
| 2014-02-10 | $27.00 | $27.00 | 223 | — | — |
| 2014-02-07 | $25.00 | $25.00 | 20 | — | — |
| 2014-02-06 | $22.00 | $22.00 | 0 | — | — |
| 2014-02-05 | $22.00 | $22.00 | 0 | — | — |
| 2014-02-04 | $22.00 | $22.00 | 0 | — | — |
| 2014-02-03 | $22.00 | $22.00 | 5 | — | — |
| 2014-01-31 | $22.00 | $22.00 | 30 | — | — |
| 2014-01-30 | $21.00 | $21.00 | 0 | — | — |
| 2014-01-29 | $21.00 | $21.00 | 50 | — | — |
| 2014-01-28 | $22.00 | $22.00 | 0 | — | — |
| 2014-01-27 | $22.00 | $22.00 | 15 | — | — |
| 2014-01-24 | $23.00 | $23.00 | 0 | — | — |
| 2014-01-23 | $23.00 | $23.00 | 0 | — | — |
| 2014-01-22 | $23.00 | $23.00 | 25 | — | — |
| 2014-01-21 | $23.00 | $23.00 | 62 | — | — |
| 2014-01-17 | $24.00 | $24.00 | 490 | — | — |
| 2014-01-16 | $22.00 | $22.00 | 0 | — | — |
| 2014-01-15 | $22.00 | $22.00 | 0 | — | — |
| 2014-01-14 | $22.00 | $22.00 | 0 | — | — |
| 2014-01-13 | $22.00 | $22.00 | 5 | — | — |
| 2014-01-10 | $22.00 | $22.00 | 25 | — | — |
| 2014-01-09 | $23.00 | $23.00 | 140 | — | — |
| 2014-01-08 | $22.00 | $22.00 | 30 | — | — |
| 2014-01-07 | $23.00 | $23.00 | 278 | — | — |
| 2014-01-06 | $23.00 | $23.00 | 2,004 | — | — |
| 2014-01-03 | $22.00 | $22.00 | 180 | — | — |
| 2014-01-02 | $20.00 | $20.00 | 0 | — | — |