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
- 1980-03-17 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 | $8.60 | $51.96 | 31,600 | — | — |
| 2014-12-30 | $8.83 | $53.35 | 40,200 | — | — |
| 2014-12-29 | $8.57 | $51.77 | 31,600 | — | — |
| 2014-12-26 | $8.71 | $52.62 | 8,700 | — | — |
| 2014-12-24 | $8.72 | $52.68 | 4,600 | — | — |
| 2014-12-23 | $8.58 | $51.83 | 14,900 | — | — |
| 2014-12-22 | $8.67 | $52.38 | 13,400 | — | — |
| 2014-12-19 | $8.83 | $53.35 | 41,800 | — | — |
| 2014-12-18 | $9.16 | $55.34 | 19,900 | — | — |
| 2014-12-17 | $8.99 | $54.31 | 31,800 | — | — |
| 2014-12-16 | $8.67 | $52.38 | 14,900 | — | — |
| 2014-12-15 | $8.63 | $52.14 | 12,000 | — | — |
| 2014-12-12 | $8.53 | $51.53 | 32,500 | — | — |
| 2014-12-11 | $8.69 | $52.50 | 16,100 | — | — |
| 2014-12-10 | $8.61 | $52.02 | 20,800 | — | — |
| 2014-12-09 | $8.88 | $53.65 | 26,200 | — | — |
| 2014-12-08 | $8.42 | $50.87 | 31,100 | — | — |
| 2014-12-05 | $8.12 | $49.06 | 13,700 | — | — |
| 2014-12-04 | $7.97 | $48.15 | 34,300 | — | — |
| 2014-12-03 | $7.40 | $44.71 | 22,500 | — | — |
| 2014-12-02 | $7.30 | $44.10 | 10,700 | — | — |
| 2014-12-01 | $7.40 | $44.71 | 9,500 | — | — |
| 2014-11-28 | $7.59 | $45.85 | 7,500 | — | — |
| 2014-11-26 | $8.08 | $48.81 | 11,800 | — | — |
| 2014-11-25 | $7.97 | $48.15 | 10,100 | — | — |
| 2014-11-24 | $8.12 | $49.06 | 27,600 | — | — |
| 2014-11-21 | $7.85 | $47.42 | 10,400 | — | — |
| 2014-11-20 | $7.66 | $46.28 | 7,700 | — | — |
| 2014-11-19 | $7.69 | $46.46 | 12,700 | — | — |
| 2014-11-18 | $8.09 | $48.87 | 8,600 | — | — |
| 2014-11-17 | $8.01 | $48.39 | 18,200 | — | — |
| 2014-11-14 | $7.87 | $47.55 | 6,700 | — | — |
| 2014-11-13 | $7.76 | $46.88 | 5,700 | — | — |
| 2014-11-12 | $8.02 | $48.45 | 9,600 | — | — |
| 2014-11-11 | $8.00 | $48.33 | 20,000 | — | — |
| 2014-11-10 | $8.20 | $49.54 | 19,600 | — | — |
| 2014-11-07 | $7.80 | $47.12 | 11,700 | — | — |
| 2014-11-06 | $7.73 | $46.70 | 8,500 | — | — |
| 2014-11-05 | $7.67 | $46.34 | 13,900 | — | — |
| 2014-11-04 | $7.38 | $44.59 | 12,800 | — | — |
| 2014-11-03 | $7.27 | $43.92 | 14,600 | — | — |
| 2014-10-31 | $7.29 | $44.04 | 12,300 | — | — |
| 2014-10-30 | $7.23 | $43.68 | 16,500 | — | — |
| 2014-10-29 | $7.07 | $42.71 | 8,800 | — | — |
| 2014-10-28 | $7.00 | $42.29 | 18,100 | — | — |
| 2014-10-27 | $6.71 | $40.54 | 12,200 | — | — |
| 2014-10-24 | $6.86 | $41.44 | 9,600 | — | — |
| 2014-10-23 | $6.84 | $41.32 | 9,500 | — | — |
| 2014-10-22 | $6.81 | $41.14 | 9,000 | — | — |
| 2014-10-21 | $6.97 | $42.11 | 7,900 | — | — |
| 2014-10-20 | $6.87 | $41.50 | 17,300 | — | — |
| 2014-10-17 | $6.81 | $41.14 | 20,200 | — | — |
| 2014-10-16 | $6.99 | $42.23 | 15,500 | — | — |
| 2014-10-15 | $7.09 | $42.83 | 17,100 | — | — |
| 2014-10-14 | $6.95 | $41.99 | 11,000 | — | — |
| 2014-10-13 | $6.92 | $41.81 | 12,000 | — | — |
| 2014-10-10 | $6.74 | $40.72 | 9,000 | — | — |
| 2014-10-09 | $6.81 | $41.14 | 11,900 | — | — |
| 2014-10-08 | $6.95 | $41.99 | 19,800 | — | — |
| 2014-10-07 | $6.75 | $40.78 | 10,700 | — | — |
| 2014-10-06 | $6.80 | $41.08 | 12,400 | — | — |
| 2014-10-03 | $6.84 | $41.32 | 18,700 | — | — |
| 2014-10-02 | $6.91 | $41.75 | 6,900 | — | — |
| 2014-10-01 | $6.88 | $41.56 | 25,600 | — | — |
| 2014-09-30 | $7.36 | $44.46 | 17,300 | — | — |
| 2014-09-29 | $7.52 | $45.43 | 26,800 | — | — |
| 2014-09-26 | $7.47 | $45.13 | 15,900 | — | — |
| 2014-09-25 | $7.20 | $43.50 | 21,800 | — | — |
| 2014-09-24 | $7.69 | $46.46 | 20,000 | — | — |
| 2014-09-23 | $7.74 | $46.76 | 15,900 | — | — |
| 2014-09-22 | $7.80 | $47.12 | 14,100 | — | — |
| 2014-09-19 | $8.09 | $48.87 | 30,700 | — | — |
| 2014-09-18 | $8.36 | $50.51 | 12,000 | — | — |
| 2014-09-17 | $8.33 | $50.32 | 10,100 | — | — |
| 2014-09-16 | $8.37 | $50.57 | 15,100 | — | — |
| 2014-09-15 | $8.52 | $51.47 | 11,800 | — | — |
| 2014-09-12 | $8.64 | $52.20 | 9,300 | — | — |
| 2014-09-11 | $8.78 | $53.04 | 8,300 | — | — |
| 2014-09-10 | $8.75 | $52.86 | 11,200 | — | — |
| 2014-09-09 | $8.81 | $53.22 | 17,200 | — | — |
| 2014-09-08 | $8.74 | $52.80 | 10,200 | — | — |
| 2014-09-05 | $8.67 | $52.38 | 5,900 | — | — |
| 2014-09-04 | $8.63 | $52.14 | 13,800 | — | — |
| 2014-09-03 | $8.61 | $52.02 | 10,200 | — | — |
| 2014-09-02 | $8.88 | $53.65 | 4,400 | — | — |
| 2014-08-29 | $8.79 | $53.10 | 6,200 | — | — |
| 2014-08-28 | $8.77 | $52.98 | 21,000 | — | — |
| 2014-08-27 | $8.78 | $53.04 | 28,300 | — | — |
| 2014-08-26 | $9.05 | $54.67 | 13,900 | — | — |
| 2014-08-25 | $8.96 | $54.13 | 17,000 | — | — |
| 2014-08-22 | $8.90 | $53.77 | 21,600 | — | — |
| 2014-08-21 | $8.76 | $52.92 | 14,100 | — | — |
| 2014-08-20 | $8.74 | $52.80 | 8,600 | — | — |
| 2014-08-19 | $8.80 | $53.16 | 13,000 | — | — |
| 2014-08-18 | $8.89 | $53.71 | 6,600 | — | — |
| 2014-08-15 | $8.86 | $53.53 | 28,100 | — | — |
| 2014-08-14 | $8.88 | $53.65 | 5,600 | — | — |
| 2014-08-13 | $8.79 | $53.10 | 12,400 | — | — |
| 2014-08-12 | $8.87 | $53.59 | 18,500 | — | — |
| 2014-08-11 | $8.92 | $53.89 | 19,200 | — | — |
| 2014-08-08 | $8.89 | $53.71 | 10,900 | — | — |
| 2014-08-07 | $8.93 | $53.95 | 7,900 | — | — |
| 2014-08-06 | $8.90 | $53.77 | 13,300 | — | — |
| 2014-08-05 | $8.71 | $52.62 | 15,100 | — | — |
| 2014-08-04 | $8.84 | $53.41 | 13,100 | — | — |
| 2014-08-01 | $8.78 | $53.04 | 13,100 | — | — |
| 2014-07-31 | $8.70 | $52.56 | 12,100 | — | — |
| 2014-07-30 | $8.86 | $53.53 | 10,500 | — | — |
| 2014-07-29 | $8.91 | $53.83 | 7,200 | — | — |
| 2014-07-28 | $8.97 | $54.19 | 16,200 | — | — |
| 2014-07-25 | $8.95 | $54.07 | 14,400 | — | — |
| 2014-07-24 | $9.24 | $55.82 | 13,100 | — | — |
| 2014-07-23 | $9.69 | $58.54 | 16,000 | — | — |
| 2014-07-22 | $9.93 | $59.99 | 5,800 | — | — |
| 2014-07-21 | $9.95 | $60.11 | 13,300 | — | — |
| 2014-07-18 | $10.17 | $61.44 | 20,600 | — | — |
| 2014-07-17 | $10.05 | $60.72 | 26,800 | — | — |
| 2014-07-16 | $10.10 | $61.02 | 27,200 | — | — |
| 2014-07-15 | $10.12 | $61.14 | 24,100 | — | — |
| 2014-07-14 | $10.37 | $62.65 | 48,400 | — | — |
| 2014-07-11 | $9.95 | $60.11 | 15,600 | — | — |
| 2014-07-10 | $10.09 | $60.96 | 62,200 | — | — |
| 2014-07-09 | $10.28 | $62.10 | 44,500 | — | — |
| 2014-07-08 | $9.97 | $60.23 | 37,400 | — | — |
| 2014-07-07 | $9.71 | $58.66 | 37,100 | — | — |
| 2014-07-03 | $9.87 | $59.63 | 9,200 | — | — |
| 2014-07-02 | $9.78 | $59.08 | 27,500 | — | — |
| 2014-07-01 | $9.58 | $57.88 | 52,700 | — | — |
| 2014-06-30 | $9.29 | $56.12 | 63,900 | — | — |
| 2014-06-27 | $9.16 | $55.34 | 65,300 | — | — |
| 2014-06-26 | $8.68 | $52.44 | 9,300 | — | — |
| 2014-06-25 | $8.61 | $52.02 | 14,400 | — | — |
| 2014-06-24 | $8.62 | $52.08 | 26,400 | — | — |
| 2014-06-23 | $8.60 | $51.96 | 15,000 | — | — |
| 2014-06-20 | $8.64 | $52.20 | 32,700 | — | — |
| 2014-06-19 | $8.73 | $52.74 | 9,700 | — | — |
| 2014-06-18 | $8.80 | $53.16 | 4,000 | — | — |
| 2014-06-17 | $8.86 | $53.53 | 8,500 | — | — |
| 2014-06-16 | $8.78 | $53.04 | 20,000 | — | — |
| 2014-06-13 | $8.80 | $53.16 | 5,500 | — | — |
| 2014-06-12 | $8.75 | $52.86 | 10,800 | — | — |
| 2014-06-11 | $8.76 | $52.92 | 8,500 | — | — |
| 2014-06-10 | $8.98 | $54.25 | 6,700 | — | — |
| 2014-06-09 | $9.05 | $54.67 | 21,400 | — | — |
| 2014-06-06 | $8.90 | $53.77 | 24,100 | — | — |
| 2014-06-05 | $8.69 | $52.50 | 12,700 | — | — |
| 2014-06-04 | $8.41 | $50.81 | 12,800 | — | — |
| 2014-06-03 | $8.44 | $50.99 | 13,800 | — | — |
| 2014-06-02 | $8.59 | $51.90 | 15,600 | — | — |
| 2014-05-30 | $8.82 | $53.28 | 18,800 | — | — |
| 2014-05-29 | $8.75 | $52.86 | 15,400 | — | — |
| 2014-05-28 | $8.80 | $53.16 | 17,000 | — | — |
| 2014-05-27 | $8.84 | $53.41 | 26,600 | — | — |
| 2014-05-23 | $8.68 | $52.44 | 11,500 | — | — |
| 2014-05-22 | $8.54 | $51.59 | 17,300 | — | — |
| 2014-05-21 | $8.42 | $50.87 | 27,500 | — | — |
| 2014-05-20 | $8.48 | $51.23 | 33,600 | — | — |
| 2014-05-19 | $8.61 | $52.02 | 31,700 | — | — |
| 2014-05-16 | $8.70 | $52.56 | 28,800 | — | — |
| 2014-05-15 | $8.82 | $53.28 | 17,500 | — | — |
| 2014-05-14 | $8.98 | $54.25 | 46,100 | — | — |
| 2014-05-13 | $9.14 | $55.22 | 27,800 | — | — |
| 2014-05-12 | $9.25 | $55.88 | 26,000 | — | — |
| 2014-05-09 | $9.22 | $55.70 | 33,800 | — | — |
| 2014-05-08 | $9.55 | $57.69 | 9,100 | — | — |
| 2014-05-07 | $9.90 | $59.81 | 27,300 | — | — |
| 2014-05-06 | $9.75 | $58.90 | 18,800 | — | — |
| 2014-05-05 | $9.93 | $59.99 | 27,300 | — | — |
| 2014-05-02 | $10.04 | $60.66 | 15,300 | — | — |
| 2014-05-01 | $10.05 | $60.72 | 30,400 | — | — |
| 2014-04-30 | $10.03 | $60.59 | 30,600 | — | — |
| 2014-04-29 | $10.18 | $61.50 | 6,600 | — | — |
| 2014-04-28 | $10.29 | $62.17 | 21,000 | — | — |
| 2014-04-25 | $10.22 | $61.74 | 14,700 | — | — |
| 2014-04-24 | $10.37 | $62.65 | 7,400 | — | — |
| 2014-04-23 | $10.37 | $62.65 | 18,200 | — | — |
| 2014-04-22 | $10.43 | $63.01 | 11,900 | — | — |
| 2014-04-21 | $10.29 | $62.17 | 9,400 | — | — |
| 2014-04-17 | $10.27 | $62.04 | 7,100 | — | — |
| 2014-04-16 | $10.34 | $62.47 | 49,300 | — | — |
| 2014-04-15 | $10.42 | $62.95 | 12,200 | — | — |
| 2014-04-14 | $10.39 | $62.77 | 7,500 | — | — |
| 2014-04-11 | $10.41 | $62.89 | 14,400 | — | — |
| 2014-04-10 | $10.45 | $63.13 | 22,500 | — | — |
| 2014-04-09 | $10.79 | $65.19 | 16,900 | — | — |
| 2014-04-08 | $10.60 | $64.04 | 18,000 | — | — |
| 2014-04-07 | $10.35 | $62.53 | 31,600 | — | — |
| 2014-04-04 | $10.73 | $64.82 | 31,500 | — | — |
| 2014-04-03 | $10.87 | $65.67 | 24,200 | — | — |
| 2014-04-02 | $10.93 | $66.03 | 25,700 | — | — |
| 2014-04-01 | $10.98 | $66.33 | 16,900 | — | — |
| 2014-03-31 | $10.84 | $65.49 | 22,000 | — | — |
| 2014-03-28 | $10.81 | $65.31 | 14,600 | — | — |
| 2014-03-27 | $10.82 | $65.37 | 24,800 | — | — |
| 2014-03-26 | $10.90 | $65.85 | 14,900 | — | — |
| 2014-03-25 | $11.15 | $67.36 | 13,600 | — | — |
| 2014-03-24 | $11.17 | $67.48 | 10,800 | — | — |
| 2014-03-21 | $11.08 | $66.94 | 23,100 | — | — |
| 2014-03-20 | $11.16 | $67.42 | 15,400 | — | — |
| 2014-03-19 | $11.02 | $66.58 | 14,400 | — | — |
| 2014-03-18 | $11.25 | $67.97 | 13,800 | — | — |
| 2014-03-17 | $11.12 | $67.18 | 12,600 | — | — |
| 2014-03-14 | $11.00 | $66.45 | 9,900 | — | — |
| 2014-03-13 | $11.09 | $67.00 | 18,000 | — | — |
| 2014-03-12 | $11.27 | $68.09 | 6,500 | — | — |
| 2014-03-11 | $11.17 | $67.48 | 18,800 | — | — |
| 2014-03-10 | $11.29 | $68.21 | 12,800 | — | — |
| 2014-03-07 | $11.15 | $67.36 | 13,100 | — | — |
| 2014-03-06 | $11.26 | $68.03 | 16,500 | — | — |
| 2014-03-05 | $11.38 | $68.75 | 15,100 | — | — |
| 2014-03-04 | $11.51 | $69.54 | 38,300 | — | — |
| 2014-03-03 | $11.23 | $67.84 | 16,900 | — | — |
| 2014-02-28 | $11.23 | $67.84 | 20,000 | — | — |
| 2014-02-27 | $11.38 | $68.75 | 17,300 | — | — |
| 2014-02-26 | $11.52 | $69.60 | 8,300 | — | — |
| 2014-02-25 | $11.34 | $68.51 | 9,900 | — | — |
| 2014-02-24 | $11.39 | $68.81 | 23,200 | — | — |
| 2014-02-21 | $11.35 | $68.57 | 19,300 | — | — |
| 2014-02-20 | $11.39 | $68.81 | 9,700 | — | — |
| 2014-02-19 | $11.41 | $68.93 | 33,900 | — | — |
| 2014-02-18 | $11.39 | $68.81 | 25,100 | — | — |
| 2014-02-14 | $11.32 | $68.39 | 21,300 | — | — |
| 2014-02-13 | $11.07 | $66.88 | 32,500 | — | — |
| 2014-02-12 | $10.90 | $65.85 | 15,300 | — | — |
| 2014-02-11 | $10.98 | $66.33 | 24,100 | — | — |
| 2014-02-10 | $10.71 | $64.70 | 61,800 | — | — |
| 2014-02-07 | $10.52 | $63.55 | 14,200 | — | — |
| 2014-02-06 | $10.65 | $64.34 | 33,300 | — | — |
| 2014-02-05 | $10.26 | $61.98 | 30,700 | — | — |
| 2014-02-04 | $10.24 | $61.86 | 25,300 | — | — |
| 2014-02-03 | $10.19 | $61.56 | 47,200 | — | — |
| 2014-01-31 | $11.04 | $66.70 | 16,000 | — | — |
| 2014-01-30 | $11.15 | $67.36 | 19,200 | — | — |
| 2014-01-29 | $10.99 | $66.39 | 15,700 | — | — |
| 2014-01-28 | $11.09 | $67.00 | 23,800 | — | — |
| 2014-01-27 | $11.16 | $67.42 | 20,600 | — | — |
| 2014-01-24 | $11.05 | $66.76 | 28,700 | — | — |
| 2014-01-23 | $11.28 | $68.15 | 36,000 | — | — |
| 2014-01-22 | $11.29 | $68.21 | 44,800 | — | — |
| 2014-01-21 | $11.30 | $68.27 | 56,000 | — | — |
| 2014-01-17 | $11.46 | $69.23 | 24,400 | — | — |
| 2014-01-16 | $11.43 | $69.05 | 22,100 | — | — |
| 2014-01-15 | $11.46 | $69.23 | 11,700 | — | — |
| 2014-01-14 | $11.38 | $68.75 | 14,200 | — | — |
| 2014-01-13 | $11.22 | $67.78 | 20,500 | — | — |
| 2014-01-10 | $11.46 | $69.23 | 32,300 | — | — |
| 2014-01-09 | $11.56 | $69.84 | 14,200 | — | — |
| 2014-01-08 | $11.50 | $69.48 | 35,200 | — | — |
| 2014-01-07 | $11.73 | $70.86 | 18,000 | — | — |
| 2014-01-06 | $11.76 | $71.05 | 137,700 | — | — |
| 2014-01-03 | $11.64 | $70.32 | 54,600 | — | — |
| 2014-01-02 | $11.64 | $70.32 | 72,500 | — | — |