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
- 1997-09-30 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 | $9.99 | $74.82 | 1,062,029 | — | — |
| 2014-12-30 | $9.94 | $74.45 | 873,331 | — | — |
| 2014-12-29 | $9.93 | $74.38 | 1,566,029 | — | — |
| 2014-12-26 | $10.08 | $75.49 | 929,880 | — | — |
| 2014-12-24 | $10.18 | $76.24 | 570,226 | — | — |
| 2014-12-23 | $10.14 | $75.94 | 1,761,581 | — | — |
| 2014-12-22 | $9.84 | $73.71 | 1,099,930 | — | — |
| 2014-12-19 | $9.85 | $73.78 | 1,598,789 | — | — |
| 2014-12-18 | $9.91 | $74.23 | 2,206,008 | — | — |
| 2014-12-17 | $9.64 | $72.22 | 1,802,909 | — | — |
| 2014-12-16 | $9.44 | $70.74 | 2,082,629 | — | — |
| 2014-12-15 | $9.38 | $70.22 | 2,266,992 | — | — |
| 2014-12-12 | $9.19 | $68.80 | 1,565,323 | — | — |
| 2014-12-11 | $8.82 | $66.06 | 1,216,354 | — | — |
| 2014-12-10 | $8.90 | $66.65 | 1,088,035 | — | — |
| 2014-12-09 | $8.94 | $66.95 | 1,933,546 | — | — |
| 2014-12-08 | $8.52 | $63.83 | 1,789,906 | — | — |
| 2014-12-05 | $9.12 | $68.28 | 703,987 | — | — |
| 2014-12-04 | $9.13 | $68.36 | 1,089,749 | — | — |
| 2014-12-03 | $9.22 | $69.03 | 1,168,776 | — | — |
| 2014-12-02 | $9.05 | $67.76 | 1,474,603 | — | — |
| 2014-12-01 | $8.90 | $66.65 | 1,453,838 | — | — |
| 2014-11-28 | $8.89 | $66.58 | 1,575,202 | — | — |
| 2014-11-26 | $8.76 | $65.61 | 1,068,782 | — | — |
| 2014-11-25 | $8.74 | $65.46 | 2,029,003 | — | — |
| 2014-11-24 | $9.11 | $68.21 | 782,611 | — | — |
| 2014-11-21 | $9.04 | $67.69 | 2,086,661 | — | — |
| 2014-11-20 | $8.86 | $66.35 | 1,826,899 | — | — |
| 2014-11-19 | $8.47 | $63.46 | 1,285,301 | — | — |
| 2014-11-18 | $8.45 | $63.31 | 739,166 | — | — |
| 2014-11-17 | $8.38 | $62.79 | 785,232 | — | — |
| 2014-11-14 | $8.30 | $62.19 | 841,075 | — | — |
| 2014-11-13 | $8.12 | $60.78 | 1,145,592 | — | — |
| 2014-11-12 | $8.34 | $62.49 | 500,371 | — | — |
| 2014-11-11 | $8.26 | $61.89 | 1,492,344 | — | — |
| 2014-11-10 | $8.61 | $64.50 | 1,076,141 | — | — |
| 2014-11-07 | $8.37 | $62.71 | 743,501 | — | — |
| 2014-11-06 | $8.31 | $62.27 | 671,429 | — | — |
| 2014-11-05 | $8.16 | $61.15 | 799,042 | — | — |
| 2014-11-04 | $8.14 | $61.00 | 812,549 | — | — |
| 2014-11-03 | $8.33 | $62.41 | 635,645 | — | — |
| 2014-10-31 | $8.38 | $62.79 | 882,907 | — | — |
| 2014-10-30 | $8.39 | $62.86 | 932,602 | — | — |
| 2014-10-29 | $8.56 | $64.12 | 1,932,739 | — | — |
| 2014-10-28 | $8.25 | $61.82 | 1,489,723 | — | — |
| 2014-10-27 | $7.72 | $57.81 | 615,182 | — | — |
| 2014-10-24 | $7.74 | $57.96 | 575,971 | — | — |
| 2014-10-23 | $7.74 | $57.96 | 848,232 | — | — |
| 2014-10-22 | $7.70 | $57.66 | 722,837 | — | — |
| 2014-10-21 | $7.91 | $59.22 | 791,986 | — | — |
| 2014-10-20 | $7.76 | $58.11 | 753,077 | — | — |
| 2014-10-17 | $7.89 | $58.03 | 1,048,723 | — | — |
| 2014-10-16 | $7.98 | $58.69 | 1,424,203 | — | — |
| 2014-10-15 | $7.49 | $55.11 | 1,299,211 | — | — |
| 2014-10-14 | $7.23 | $53.21 | 1,178,755 | — | — |
| 2014-10-13 | $7.13 | $52.48 | 953,971 | — | — |
| 2014-10-10 | $7.21 | $53.07 | 1,692,432 | — | — |
| 2014-10-09 | $7.31 | $53.80 | 1,551,917 | — | — |
| 2014-10-08 | $7.65 | $56.28 | 1,850,285 | — | — |
| 2014-10-07 | $7.81 | $57.45 | 1,308,586 | — | — |
| 2014-10-06 | $7.85 | $57.74 | 1,160,914 | — | — |
| 2014-10-03 | $7.83 | $57.59 | 758,923 | — | — |
| 2014-10-02 | $7.93 | $58.32 | 1,057,493 | — | — |
| 2014-10-01 | $7.82 | $57.52 | 1,285,301 | — | — |
| 2014-09-30 | $7.89 | $58.03 | 1,135,814 | — | — |
| 2014-09-29 | $8.03 | $59.05 | 574,661 | — | — |
| 2014-09-26 | $8.08 | $59.42 | 575,064 | — | — |
| 2014-09-25 | $7.95 | $58.47 | 1,213,430 | — | — |
| 2014-09-24 | $8.11 | $59.64 | 781,805 | — | — |
| 2014-09-23 | $8.18 | $60.22 | 727,373 | — | — |
| 2014-09-22 | $8.19 | $60.29 | 1,123,517 | — | — |
| 2014-09-19 | $8.36 | $61.53 | 1,325,419 | — | — |
| 2014-09-18 | $8.53 | $62.78 | 741,082 | — | — |
| 2014-09-17 | $8.66 | $63.72 | 600,667 | — | — |
| 2014-09-16 | $8.62 | $63.43 | 623,146 | — | — |
| 2014-09-15 | $8.57 | $63.07 | 847,224 | — | — |
| 2014-09-12 | $8.57 | $63.07 | 1,042,776 | — | — |
| 2014-09-11 | $8.76 | $64.45 | 573,250 | — | — |
| 2014-09-10 | $8.86 | $65.18 | 808,114 | — | — |
| 2014-09-09 | $8.74 | $64.31 | 1,341,547 | — | — |
| 2014-09-08 | $8.84 | $65.04 | 648,043 | — | — |
| 2014-09-05 | $8.70 | $64.02 | 1,886,270 | — | — |
| 2014-09-04 | $8.56 | $62.99 | 841,277 | — | — |
| 2014-09-03 | $8.69 | $63.94 | 1,075,032 | — | — |
| 2014-09-02 | $8.88 | $65.33 | 791,179 | — | — |
| 2014-08-29 | $8.99 | $66.13 | 649,555 | — | — |
| 2014-08-28 | $8.94 | $65.77 | 954,475 | — | — |
| 2014-08-27 | $9.06 | $66.64 | 886,334 | — | — |
| 2014-08-26 | $9.08 | $66.79 | 691,790 | — | — |
| 2014-08-25 | $9.04 | $66.50 | 564,178 | — | — |
| 2014-08-22 | $9.02 | $66.35 | 867,888 | — | — |
| 2014-08-21 | $9.13 | $67.16 | 817,589 | — | — |
| 2014-08-20 | $9.14 | $67.23 | 1,018,282 | — | — |
| 2014-08-19 | $9.13 | $67.16 | 1,380,355 | — | — |
| 2014-08-18 | $9.08 | $66.79 | 932,803 | — | — |
| 2014-08-15 | $8.91 | $65.55 | 758,117 | — | — |
| 2014-08-14 | $8.97 | $65.99 | 1,289,131 | — | — |
| 2014-08-13 | $8.77 | $64.53 | 1,217,362 | — | — |
| 2014-08-12 | $8.60 | $63.29 | 2,198,650 | — | — |
| 2014-08-11 | $8.93 | $65.70 | 2,419,805 | — | — |
| 2014-08-08 | $8.65 | $63.65 | 904,680 | — | — |
| 2014-08-07 | $8.61 | $63.36 | 845,611 | — | — |
| 2014-08-06 | $8.72 | $64.16 | 945,101 | — | — |
| 2014-08-05 | $8.61 | $63.36 | 1,051,344 | — | — |
| 2014-08-04 | $8.68 | $63.87 | 875,448 | — | — |
| 2014-08-01 | $8.58 | $63.14 | 1,468,757 | — | — |
| 2014-07-31 | $8.54 | $62.85 | 894,197 | — | — |
| 2014-07-30 | $8.69 | $63.94 | 1,104,062 | — | — |
| 2014-07-29 | $8.73 | $64.24 | 1,011,226 | — | — |
| 2014-07-28 | $8.65 | $63.65 | 1,254,154 | — | — |
| 2014-07-25 | $8.75 | $64.38 | 1,361,707 | — | — |
| 2014-07-24 | $8.89 | $65.40 | 953,971 | — | — |
| 2014-07-23 | $8.89 | $65.40 | 1,434,182 | — | — |
| 2014-07-22 | $9.17 | $66.58 | 1,087,834 | — | — |
| 2014-07-21 | $9.23 | $67.00 | 1,475,214 | — | — |
| 2014-07-18 | $9.10 | $66.08 | 1,267,828 | — | — |
| 2014-07-17 | $8.82 | $64.09 | 1,253,007 | — | — |
| 2014-07-16 | $9.04 | $65.65 | 1,860,039 | — | — |
| 2014-07-15 | $8.86 | $64.37 | 1,598,174 | — | — |
| 2014-07-14 | $8.86 | $64.37 | 1,691,800 | — | — |
| 2014-07-11 | $8.52 | $61.89 | 1,299,002 | — | — |
| 2014-07-10 | $8.42 | $61.18 | 1,500,460 | — | — |
| 2014-07-09 | $8.41 | $61.10 | 3,323,295 | — | — |
| 2014-07-08 | $8.88 | $64.52 | 1,372,696 | — | — |
| 2014-07-07 | $8.89 | $64.59 | 1,425,642 | — | — |
| 2014-07-03 | $9.02 | $65.51 | 727,028 | — | — |
| 2014-07-02 | $9.04 | $65.65 | 865,627 | — | — |
| 2014-07-01 | $9.18 | $66.65 | 1,446,595 | — | — |
| 2014-06-30 | $9.32 | $67.71 | 998,603 | — | — |
| 2014-06-27 | $9.35 | $67.93 | 1,207,114 | — | — |
| 2014-06-26 | $9.34 | $67.85 | 995,537 | — | — |
| 2014-06-25 | $9.43 | $68.49 | 1,784,914 | — | — |
| 2014-06-24 | $9.09 | $66.01 | 1,940,071 | — | — |
| 2014-06-23 | $9.41 | $68.35 | 2,386,325 | — | — |
| 2014-06-20 | $9.23 | $67.00 | 2,416,886 | — | — |
| 2014-06-19 | $8.80 | $63.88 | 966,714 | — | — |
| 2014-06-18 | $8.83 | $64.16 | 1,012,402 | — | — |
| 2014-06-17 | $8.82 | $64.09 | 1,213,962 | — | — |
| 2014-06-16 | $8.68 | $63.02 | 915,608 | — | — |
| 2014-06-13 | $8.70 | $63.17 | 1,346,122 | — | — |
| 2014-06-12 | $8.56 | $62.17 | 1,562,707 | — | — |
| 2014-06-11 | $8.37 | $60.75 | 1,132,091 | — | — |
| 2014-06-10 | $8.42 | $61.18 | 913,564 | — | — |
| 2014-06-09 | $8.38 | $60.89 | 822,902 | — | — |
| 2014-06-06 | $8.41 | $61.10 | 843,651 | — | — |
| 2014-06-05 | $8.32 | $60.39 | 1,235,018 | — | — |
| 2014-06-04 | $8.19 | $59.47 | 1,118,191 | — | — |
| 2014-06-03 | $8.03 | $58.33 | 911,111 | — | — |
| 2014-06-02 | $8.15 | $59.19 | 1,730,742 | — | — |
| 2014-05-30 | $8.00 | $58.12 | 1,405,711 | — | — |
| 2014-05-29 | $8.23 | $59.75 | 763,313 | — | — |
| 2014-05-28 | $8.24 | $59.83 | 1,036,115 | — | — |
| 2014-05-27 | $8.28 | $60.11 | 1,214,780 | — | — |
| 2014-05-23 | $8.17 | $59.33 | 1,023,236 | — | — |
| 2014-05-22 | $8.10 | $58.83 | 1,230,112 | — | — |
| 2014-05-21 | $8.14 | $59.12 | 836,190 | — | — |
| 2014-05-20 | $8.13 | $59.04 | 1,140,268 | — | — |
| 2014-05-19 | $8.32 | $60.39 | 1,149,672 | — | — |
| 2014-05-16 | $8.12 | $58.97 | 1,660,830 | — | — |
| 2014-05-15 | $8.28 | $60.11 | 1,208,136 | — | — |
| 2014-05-14 | $8.35 | $60.61 | 2,250,384 | — | — |
| 2014-05-13 | $8.76 | $63.59 | 3,661,614 | — | — |
| 2014-05-12 | $8.46 | $59.83 | 2,988,451 | — | — |
| 2014-05-09 | $8.03 | $56.78 | 1,289,190 | — | — |
| 2014-05-08 | $7.87 | $55.61 | 2,283,398 | — | — |
| 2014-05-07 | $8.25 | $58.30 | 1,226,739 | — | — |
| 2014-05-06 | $8.26 | $58.37 | 1,021,805 | — | — |
| 2014-05-05 | $8.34 | $58.93 | 587,408 | — | — |
| 2014-05-02 | $8.38 | $59.27 | 927,362 | — | — |
| 2014-05-01 | $8.35 | $59.00 | 1,060,032 | — | — |
| 2014-04-30 | $8.44 | $59.69 | 2,217,268 | — | — |
| 2014-04-29 | $8.36 | $59.07 | 1,122,075 | — | — |
| 2014-04-28 | $8.20 | $57.96 | 2,111,990 | — | — |
| 2014-04-25 | $8.33 | $58.86 | 1,042,759 | — | — |
| 2014-04-24 | $8.48 | $59.96 | 1,159,790 | — | — |
| 2014-04-23 | $8.49 | $60.03 | 1,168,581 | — | — |
| 2014-04-22 | $8.64 | $61.07 | 1,493,306 | — | — |
| 2014-04-21 | $8.68 | $61.35 | 2,111,275 | — | — |
| 2014-04-17 | $8.48 | $59.96 | 1,377,194 | — | — |
| 2014-04-16 | $8.43 | $59.62 | 1,470,513 | — | — |
| 2014-04-15 | $8.20 | $57.96 | 2,398,999 | — | — |
| 2014-04-14 | $8.26 | $58.37 | 1,788,185 | — | — |
| 2014-04-11 | $8.28 | $58.51 | 1,644,885 | — | — |
| 2014-04-10 | $8.32 | $58.79 | 1,934,347 | — | — |
| 2014-04-09 | $8.42 | $59.55 | 3,780,588 | — | — |
| 2014-04-08 | $8.32 | $58.79 | 13,537,158 | — | — |
| 2014-04-07 | $9.26 | $65.43 | 1,343,260 | — | — |
| 2014-04-04 | $9.60 | $67.85 | 807,264 | — | — |
| 2014-04-03 | $9.57 | $67.64 | 696,774 | — | — |
| 2014-04-02 | $9.74 | $68.89 | 1,365,031 | — | — |
| 2014-04-01 | $9.62 | $67.99 | 1,133,113 | — | — |
| 2014-03-31 | $9.63 | $68.06 | 1,962,046 | — | — |
| 2014-03-28 | $9.83 | $69.51 | 618,071 | — | — |
| 2014-03-27 | $9.67 | $68.33 | 723,553 | — | — |
| 2014-03-26 | $9.69 | $68.47 | 959,559 | — | — |
| 2014-03-25 | $10.05 | $71.03 | 1,527,342 | — | — |
| 2014-03-24 | $9.73 | $68.82 | 703,826 | — | — |
| 2014-03-21 | $9.89 | $69.92 | 698,511 | — | — |
| 2014-03-20 | $9.85 | $69.65 | 355,388 | — | — |
| 2014-03-19 | $9.91 | $70.06 | 616,027 | — | — |
| 2014-03-18 | $10.07 | $71.17 | 521,584 | — | — |
| 2014-03-17 | $9.85 | $69.65 | 448,094 | — | — |
| 2014-03-14 | $9.79 | $69.23 | 353,855 | — | — |
| 2014-03-13 | $9.74 | $68.89 | 1,055,024 | — | — |
| 2014-03-12 | $9.91 | $70.06 | 831,181 | — | — |
| 2014-03-11 | $10.07 | $71.17 | 816,054 | — | — |
| 2014-03-10 | $10.01 | $70.75 | 552,554 | — | — |
| 2014-03-07 | $10.14 | $71.65 | 549,794 | — | — |
| 2014-03-06 | $10.38 | $73.38 | 925,216 | — | — |
| 2014-03-05 | $10.53 | $74.42 | 596,607 | — | — |
| 2014-03-04 | $10.47 | $74.00 | 1,103,472 | — | — |
| 2014-03-03 | $10.22 | $72.28 | 713,025 | — | — |
| 2014-02-28 | $10.34 | $73.11 | 1,433,410 | — | — |
| 2014-02-27 | $10.15 | $71.72 | 891,384 | — | — |
| 2014-02-26 | $10.00 | $70.68 | 1,137,815 | — | — |
| 2014-02-25 | $9.96 | $70.41 | 501,142 | — | — |
| 2014-02-24 | $9.98 | $70.55 | 1,007,905 | — | — |
| 2014-02-21 | $9.95 | $70.34 | 1,776,226 | — | — |
| 2014-02-20 | $9.63 | $68.06 | 807,366 | — | — |
| 2014-02-19 | $9.37 | $66.26 | 1,359,716 | — | — |
| 2014-02-18 | $9.69 | $68.47 | 1,009,233 | — | — |
| 2014-02-14 | $9.87 | $68.96 | 778,338 | — | — |
| 2014-02-13 | $9.90 | $69.16 | 852,748 | — | — |
| 2014-02-12 | $9.76 | $68.20 | 1,121,461 | — | — |
| 2014-02-11 | $9.72 | $67.86 | 1,549,624 | — | — |
| 2014-02-10 | $9.48 | $66.22 | 2,587,988 | — | — |
| 2014-02-07 | $10.02 | $69.98 | 879,016 | — | — |
| 2014-02-06 | $10.14 | $70.80 | 1,260,877 | — | — |
| 2014-02-05 | $9.81 | $68.55 | 1,832,953 | — | — |
| 2014-02-04 | $9.90 | $69.16 | 1,707,029 | — | — |
| 2014-02-03 | $10.02 | $69.98 | 2,467,072 | — | — |
| 2014-01-31 | $10.70 | $74.76 | 1,357,774 | — | — |
| 2014-01-30 | $10.73 | $74.97 | 1,128,309 | — | — |
| 2014-01-29 | $10.79 | $75.38 | 1,420,327 | — | — |
| 2014-01-28 | $11.00 | $76.81 | 1,390,788 | — | — |
| 2014-01-27 | $10.79 | $75.38 | 1,786,856 | — | — |
| 2014-01-24 | $10.83 | $75.65 | 3,142,074 | — | — |
| 2014-01-23 | $11.18 | $78.11 | 2,449,594 | — | — |
| 2014-01-22 | $11.73 | $81.94 | 3,468,333 | — | — |
| 2014-01-21 | $12.27 | $85.70 | 6,222,822 | — | — |
| 2014-01-17 | $11.05 | $77.16 | 4,304,931 | — | — |
| 2014-01-16 | $10.87 | $75.93 | 5,539,132 | — | — |
| 2014-01-15 | $9.81 | $68.55 | 2,210,215 | — | — |
| 2014-01-14 | $9.62 | $67.18 | 1,166,639 | — | — |
| 2014-01-13 | $9.52 | $66.50 | 1,589,997 | — | — |
| 2014-01-10 | $9.65 | $67.38 | 2,271,031 | — | — |
| 2014-01-09 | $9.37 | $65.47 | 3,778,237 | — | — |
| 2014-01-08 | $10.07 | $70.32 | 1,485,946 | — | — |
| 2014-01-07 | $10.06 | $70.25 | 2,440,088 | — | — |
| 2014-01-06 | $9.92 | $69.30 | 2,389,493 | — | — |
| 2014-01-03 | $9.38 | $65.54 | 1,267,623 | — | — |
| 2014-01-02 | $9.38 | $65.54 | 1,499,438 | — | — |