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
- 2012-09-25 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 | $10.80 | $10.80 | 7 | — | — |
| 2014-12-30 | $10.50 | $10.50 | 8 | — | — |
| 2014-12-29 | $9.90 | $9.90 | 85 | — | — |
| 2014-12-26 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-24 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-23 | $13.50 | $13.50 | 3 | — | — |
| 2014-12-22 | $13.50 | $13.50 | 1 | — | — |
| 2014-12-19 | $13.50 | $13.50 | 33 | — | — |
| 2014-12-18 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-17 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-16 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-15 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-12 | $13.50 | $13.50 | 3 | — | — |
| 2014-12-11 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-10 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-09 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-08 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-05 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-04 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-03 | $13.50 | $13.50 | 0 | — | — |
| 2014-12-02 | $13.50 | $13.50 | 1 | — | — |
| 2014-12-01 | $13.50 | $13.50 | 0 | — | — |
| 2014-11-28 | $13.50 | $13.50 | 5 | — | — |
| 2014-11-26 | $13.50 | $13.50 | 0 | — | — |
| 2014-11-25 | $13.50 | $13.50 | 0 | — | — |
| 2014-11-24 | $13.50 | $13.50 | 6 | — | — |
| 2014-11-21 | $15.00 | $15.00 | 27 | — | — |
| 2014-11-20 | $15.00 | $15.00 | 0 | — | — |
| 2014-11-19 | $15.00 | $15.00 | 9 | — | — |
| 2014-11-18 | $15.00 | $15.00 | 0 | — | — |
| 2014-11-17 | $15.00 | $15.00 | 0 | — | — |
| 2014-11-14 | $15.00 | $15.00 | 0 | — | — |
| 2014-11-13 | $15.00 | $15.00 | 0 | — | — |
| 2014-11-12 | $15.00 | $15.00 | 0 | — | — |
| 2014-11-11 | $15.00 | $15.00 | 29 | — | — |
| 2014-11-10 | $15.90 | $15.90 | 2 | — | — |
| 2014-11-07 | $15.90 | $15.90 | 0 | — | — |
| 2014-11-06 | $15.90 | $15.90 | 0 | — | — |
| 2014-11-05 | $15.90 | $15.90 | 0 | — | — |
| 2014-11-04 | $15.90 | $15.90 | 0 | — | — |
| 2014-11-03 | $15.90 | $15.90 | 0 | — | — |
| 2014-10-31 | $15.90 | $15.90 | 0 | — | — |
| 2014-10-30 | $21.00 | $21.00 | 0 | — | — |
| 2014-10-29 | $21.00 | $21.00 | 0 | — | — |
| 2014-10-28 | $21.00 | $21.00 | 0 | — | — |
| 2014-10-27 | $21.00 | $21.00 | 0 | — | — |
| 2014-10-24 | $21.00 | $21.00 | 0 | — | — |
| 2014-10-23 | $21.00 | $21.00 | 0 | — | — |
| 2014-10-22 | $21.00 | $21.00 | 1 | — | — |
| 2014-10-21 | $21.00 | $21.00 | 2 | — | — |
| 2014-10-20 | $21.00 | $21.00 | 0 | — | — |
| 2014-10-17 | $21.00 | $21.00 | 3 | — | — |
| 2014-10-16 | $19.80 | $19.80 | 0 | — | — |
| 2014-10-15 | $19.80 | $19.80 | 3 | — | — |
| 2014-10-14 | $21.00 | $21.00 | 0 | — | — |
| 2014-10-13 | $21.00 | $21.00 | 3 | — | — |
| 2014-10-10 | $16.20 | $16.20 | 0 | — | — |
| 2014-10-09 | $16.20 | $16.20 | 0 | — | — |
| 2014-10-08 | $16.20 | $16.20 | 5 | — | — |
| 2014-10-07 | $15.60 | $15.60 | 0 | — | — |
| 2014-10-06 | $15.60 | $15.60 | 11 | — | — |
| 2014-10-03 | $15.60 | $15.60 | 0 | — | — |
| 2014-10-02 | $15.60 | $15.60 | 0 | — | — |
| 2014-10-01 | $15.60 | $15.60 | 30 | — | — |
| 2014-09-30 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-29 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-26 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-25 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-24 | $16.50 | $16.50 | 13 | — | — |
| 2014-09-23 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-22 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-19 | $16.50 | $16.50 | 167 | — | — |
| 2014-09-18 | $16.80 | $16.80 | 4 | — | — |
| 2014-09-17 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-16 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-15 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-12 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-11 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-10 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-09 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-08 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-05 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-04 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-03 | $16.50 | $16.50 | 0 | — | — |
| 2014-09-02 | $16.50 | $16.50 | 0 | — | — |
| 2014-08-29 | $16.50 | $16.50 | 0 | — | — |
| 2014-08-28 | $16.50 | $16.50 | 0 | — | — |
| 2014-08-27 | $16.50 | $16.50 | 0 | — | — |
| 2014-08-26 | $16.50 | $16.50 | 0 | — | — |
| 2014-08-25 | $16.50 | $16.50 | 0 | — | — |
| 2014-08-22 | $16.50 | $16.50 | 0 | — | — |
| 2014-08-21 | $16.50 | $16.50 | 0 | — | — |
| 2014-08-20 | $16.50 | $16.50 | 41 | — | — |
| 2014-08-19 | $17.40 | $17.40 | 3 | — | — |
| 2014-08-18 | $18.30 | $18.30 | 3 | — | — |
| 2014-08-15 | $18.30 | $18.30 | 0 | — | — |
| 2014-08-14 | $18.30 | $18.30 | 10 | — | — |
| 2014-08-13 | $19.50 | $19.50 | 0 | — | — |
| 2014-08-12 | $19.50 | $19.50 | 0 | — | — |
| 2014-08-11 | $19.50 | $19.50 | 0 | — | — |
| 2014-08-08 | $19.50 | $19.50 | 0 | — | — |
| 2014-08-07 | $19.50 | $19.50 | 10 | — | — |
| 2014-08-06 | $20.10 | $20.10 | 0 | — | — |
| 2014-08-05 | $20.10 | $20.10 | 0 | — | — |
| 2014-08-04 | $20.10 | $20.10 | 0 | — | — |
| 2014-08-01 | $20.10 | $20.10 | 0 | — | — |
| 2014-07-31 | $20.10 | $20.10 | 0 | — | — |
| 2014-07-30 | $20.10 | $20.10 | 0 | — | — |
| 2014-07-29 | $20.10 | $20.10 | 0 | — | — |
| 2014-07-28 | $20.10 | $20.10 | 144 | — | — |
| 2014-07-25 | $21.00 | $21.00 | 0 | — | — |
| 2014-07-24 | $21.00 | $21.00 | 2 | — | — |
| 2014-07-23 | $15.90 | $15.90 | 0 | — | — |
| 2014-07-22 | $15.90 | $15.90 | 0 | — | — |
| 2014-07-21 | $15.90 | $15.90 | 0 | — | — |
| 2014-07-18 | $15.90 | $15.90 | 0 | — | — |
| 2014-07-17 | $15.90 | $15.90 | 0 | — | — |
| 2014-07-16 | $16.20 | $16.20 | 60 | — | — |
| 2014-07-15 | $20.40 | $20.40 | 0 | — | — |
| 2014-07-14 | $20.70 | $20.70 | 0 | — | — |
| 2014-07-11 | $20.70 | $20.70 | 0 | — | — |
| 2014-07-10 | $20.70 | $20.70 | 0 | — | — |
| 2014-07-09 | $20.70 | $20.70 | 0 | — | — |
| 2014-07-08 | $20.70 | $20.70 | 167 | — | — |
| 2014-07-07 | $21.60 | $21.60 | 19 | — | — |
| 2014-07-03 | $22.20 | $22.20 | 0 | — | — |
| 2014-07-02 | $22.20 | $22.20 | 0 | — | — |
| 2014-07-01 | $22.20 | $22.20 | 0 | — | — |
| 2014-06-30 | $22.20 | $22.20 | 3 | — | — |
| 2014-06-27 | $21.60 | $21.60 | 30 | — | — |
| 2014-06-26 | $22.50 | $22.50 | 30 | — | — |
| 2014-06-25 | $24.00 | $24.00 | 0 | — | — |
| 2014-06-24 | $24.00 | $24.00 | 11 | — | — |
| 2014-06-23 | $21.90 | $21.90 | 0 | — | — |
| 2014-06-20 | $21.90 | $21.90 | 0 | — | — |
| 2014-06-19 | $21.90 | $21.90 | 17 | — | — |
| 2014-06-18 | $23.40 | $23.40 | 0 | — | — |
| 2014-06-17 | $23.40 | $23.40 | 43 | — | — |
| 2014-06-16 | $18.60 | $18.60 | 17 | — | — |
| 2014-06-13 | $18.60 | $18.60 | 17 | — | — |
| 2014-06-12 | $20.40 | $20.40 | 0 | — | — |
| 2014-06-11 | $20.40 | $20.40 | 144 | — | — |
| 2014-06-10 | $21.60 | $21.60 | 0 | — | — |
| 2014-06-09 | $21.60 | $21.60 | 1 | — | — |
| 2014-06-06 | $21.30 | $21.30 | 0 | — | — |
| 2014-06-05 | $21.30 | $21.30 | 0 | — | — |
| 2014-06-04 | $21.30 | $21.30 | 0 | — | — |
| 2014-06-03 | $21.30 | $21.30 | 0 | — | — |
| 2014-06-02 | $21.30 | $21.30 | 0 | — | — |
| 2014-05-30 | $21.30 | $21.30 | 4 | — | — |
| 2014-05-29 | $21.30 | $21.30 | 1 | — | — |
| 2014-05-28 | $24.00 | $24.00 | 0 | — | — |
| 2014-05-27 | $24.00 | $24.00 | 0 | — | — |
| 2014-05-23 | $24.00 | $24.00 | 0 | — | — |
| 2014-05-22 | $24.00 | $24.00 | 0 | — | — |
| 2014-05-21 | $24.00 | $24.00 | 8 | — | — |
| 2014-05-20 | $24.00 | $24.00 | 1 | — | — |
| 2014-05-19 | $24.00 | $24.00 | 0 | — | — |
| 2014-05-16 | $24.00 | $24.00 | 2 | — | — |
| 2014-05-15 | $26.40 | $26.40 | 0 | — | — |
| 2014-05-14 | $26.40 | $26.40 | 1 | — | — |
| 2014-05-13 | $21.30 | $21.30 | 0 | — | — |
| 2014-05-12 | $21.30 | $21.30 | 83 | — | — |
| 2014-05-09 | $36.00 | $36.00 | 0 | — | — |
| 2014-05-08 | $36.00 | $36.00 | 0 | — | — |
| 2014-05-07 | $36.00 | $36.00 | 3 | — | — |
| 2014-05-06 | $36.00 | $36.00 | 11 | — | — |
| 2014-05-05 | $36.00 | $36.00 | 0 | — | — |
| 2014-05-02 | $36.00 | $36.00 | 3 | — | — |
| 2014-05-01 | $36.00 | $36.00 | 52 | — | — |
| 2014-04-30 | $33.00 | $33.00 | 3 | — | — |
| 2014-04-29 | $36.30 | $36.30 | 199 | — | — |
| 2014-04-28 | $45.00 | $45.00 | 16 | — | — |
| 2014-04-25 | $45.00 | $45.00 | 0 | — | — |
| 2014-04-24 | $54.00 | $54.00 | 0 | — | — |
| 2014-04-23 | $46.20 | $46.20 | 2 | — | — |
| 2014-04-22 | $46.20 | $46.20 | 0 | — | — |
| 2014-04-21 | $46.20 | $46.20 | 1 | — | — |
| 2014-04-17 | $46.20 | $46.20 | 163 | — | — |
| 2014-04-16 | $48.90 | $48.90 | 20 | — | — |
| 2014-04-15 | $57.00 | $57.00 | 0 | — | — |
| 2014-04-14 | $57.00 | $57.00 | 0 | — | — |
| 2014-04-11 | $57.00 | $57.00 | 0 | — | — |
| 2014-04-10 | $57.00 | $57.00 | 3 | — | — |
| 2014-04-09 | $57.00 | $57.00 | 4 | — | — |
| 2014-04-08 | $57.00 | $57.00 | 0 | — | — |
| 2014-04-07 | $57.00 | $57.00 | 1 | — | — |
| 2014-04-04 | $54.00 | $54.00 | 0 | — | — |
| 2014-04-03 | $54.00 | $54.00 | 0 | — | — |
| 2014-04-02 | $54.00 | $54.00 | 0 | — | — |
| 2014-04-01 | $54.00 | $54.00 | 0 | — | — |
| 2014-03-31 | $54.00 | $54.00 | 1 | — | — |
| 2014-03-28 | $60.00 | $60.00 | 2 | — | — |
| 2014-03-27 | $54.00 | $54.00 | 0 | — | — |
| 2014-03-26 | $54.00 | $54.00 | 0 | — | — |
| 2014-03-25 | $54.00 | $54.00 | 27 | — | — |
| 2014-03-24 | $54.00 | $54.00 | 0 | — | — |
| 2014-03-21 | $54.00 | $54.00 | 0 | — | — |
| 2014-03-20 | $54.00 | $54.00 | 0 | — | — |
| 2014-03-19 | $54.00 | $54.00 | 0 | — | — |
| 2014-03-18 | $57.30 | $57.30 | 0 | — | — |
| 2014-03-17 | $57.30 | $57.30 | 74 | — | — |
| 2014-03-14 | $58.50 | $58.50 | 8 | — | — |
| 2014-03-13 | $60.00 | $60.00 | 105 | — | — |
| 2014-03-12 | $75.00 | $75.00 | 3 | — | — |
| 2014-03-11 | $75.00 | $75.00 | 5 | — | — |
| 2014-03-10 | $75.00 | $75.00 | 0 | — | — |
| 2014-03-07 | $75.00 | $75.00 | 10 | — | — |
| 2014-03-06 | $60.60 | $60.60 | 0 | — | — |
| 2014-03-05 | $60.60 | $60.60 | 12 | — | — |
| 2014-03-04 | $90.00 | $90.00 | 0 | — | — |
| 2014-03-03 | $61.20 | $61.20 | 0 | — | — |
| 2014-02-28 | $61.20 | $61.20 | 43 | — | — |
| 2014-02-27 | $90.00 | $90.00 | 0 | — | — |
| 2014-02-26 | $90.00 | $90.00 | 0 | — | — |
| 2014-02-25 | $90.00 | $90.00 | 0 | — | — |
| 2014-02-24 | $90.00 | $90.00 | 0 | — | — |
| 2014-02-21 | $90.00 | $90.00 | 10 | — | — |
| 2014-02-20 | $87.00 | $87.00 | 0 | — | — |
| 2014-02-19 | $87.00 | $87.00 | 7 | — | — |
| 2014-02-18 | $95.70 | $95.70 | 35 | — | — |
| 2014-02-14 | $60.30 | $60.30 | 0 | — | — |
| 2014-02-13 | $60.30 | $60.30 | 144 | — | — |
| 2014-02-12 | $75.00 | $75.00 | 0 | — | — |
| 2014-02-11 | $75.00 | $75.00 | 1 | — | — |
| 2014-02-10 | $72.00 | $72.00 | 0 | — | — |
| 2014-02-07 | $72.00 | $72.00 | 0 | — | — |
| 2014-02-06 | $64.80 | $64.80 | 0 | — | — |
| 2014-02-05 | $64.80 | $64.80 | 0 | — | — |
| 2014-02-04 | $64.80 | $64.80 | 16 | — | — |
| 2014-02-03 | $78.00 | $78.00 | 0 | — | — |
| 2014-01-31 | $78.00 | $78.00 | 10 | — | — |
| 2014-01-30 | $69.00 | $69.00 | 0 | — | — |
| 2014-01-29 | $69.00 | $69.00 | 0 | — | — |
| 2014-01-28 | $69.00 | $69.00 | 3 | — | — |
| 2014-01-27 | $69.00 | $69.00 | 1 | — | — |
| 2014-01-24 | $69.30 | $69.30 | 0 | — | — |
| 2014-01-23 | $69.30 | $69.30 | 14 | — | — |
| 2014-01-22 | $72.00 | $72.00 | 67 | — | — |
| 2014-01-21 | $90.00 | $90.00 | 5 | — | — |
| 2014-01-17 | $72.00 | $72.00 | 0 | — | — |
| 2014-01-16 | $72.00 | $72.00 | 4 | — | — |
| 2014-01-15 | $114.00 | $114.00 | 0 | — | — |
| 2014-01-14 | $114.00 | $114.00 | 7 | — | — |
| 2014-01-13 | $72.30 | $72.30 | 4 | — | — |
| 2014-01-10 | $72.00 | $72.00 | 42 | — | — |
| 2014-01-09 | $72.00 | $72.00 | 2 | — | — |
| 2014-01-08 | $72.00 | $72.00 | 4 | — | — |
| 2014-01-07 | $72.00 | $72.00 | 0 | — | — |
| 2014-01-06 | $72.00 | $72.00 | 0 | — | — |
| 2014-01-03 | $72.00 | $72.00 | 17 | — | — |
| 2014-01-02 | $72.00 | $72.00 | 0 | — | — |