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
- 2010-05-03 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 | $30.00 | $30.00 | 609 | — | — |
| 2014-12-30 | $10.00 | $10.00 | 9 | — | — |
| 2014-12-29 | $10.00 | $10.00 | 112 | — | — |
| 2014-12-26 | $11.00 | $11.00 | 110 | — | — |
| 2014-12-24 | $14.00 | $14.00 | 0 | — | — |
| 2014-12-23 | $14.00 | $14.00 | 791 | — | — |
| 2014-12-22 | $12.00 | $12.00 | 81 | — | — |
| 2014-12-19 | $12.00 | $12.00 | 78 | — | — |
| 2014-12-18 | $13.00 | $13.00 | 39 | — | — |
| 2014-12-17 | $14.00 | $14.00 | 1 | — | — |
| 2014-12-16 | $14.00 | $14.00 | 194 | — | — |
| 2014-12-15 | $11.00 | $11.00 | 55 | — | — |
| 2014-12-12 | $13.00 | $13.00 | 139 | — | — |
| 2014-12-11 | $14.00 | $14.00 | 8 | — | — |
| 2014-12-10 | $10.00 | $10.00 | 31 | — | — |
| 2014-12-09 | $14.00 | $14.00 | 14 | — | — |
| 2014-12-08 | $14.00 | $14.00 | 121 | — | — |
| 2014-12-05 | $16.00 | $16.00 | 31 | — | — |
| 2014-12-04 | $15.00 | $15.00 | 105 | — | — |
| 2014-12-03 | $15.00 | $15.00 | 119 | — | — |
| 2014-12-02 | $15.00 | $15.00 | 654 | — | — |
| 2014-12-01 | $16.00 | $16.00 | 119 | — | — |
| 2014-11-28 | $16.00 | $16.00 | 5 | — | — |
| 2014-11-26 | $11.00 | $11.00 | 293 | — | — |
| 2014-11-25 | $10.00 | $10.00 | 0 | — | — |
| 2014-11-24 | $10.00 | $10.00 | 0 | — | — |
| 2014-11-21 | $10.00 | $10.00 | 10 | — | — |
| 2014-11-20 | $10.00 | $10.00 | 42 | — | — |
| 2014-11-19 | $10.00 | $10.00 | 541 | — | — |
| 2014-11-18 | $12.00 | $12.00 | 16 | — | — |
| 2014-11-17 | $12.00 | $12.00 | 0 | — | — |
| 2014-11-14 | $12.00 | $12.00 | 11 | — | — |
| 2014-11-13 | $12.00 | $12.00 | 56 | — | — |
| 2014-11-12 | $13.00 | $13.00 | 0 | — | — |
| 2014-11-11 | $13.00 | $13.00 | 8 | — | — |
| 2014-11-10 | $13.00 | $13.00 | 119 | — | — |
| 2014-11-07 | $14.00 | $14.00 | 168 | — | — |
| 2014-11-06 | $12.00 | $12.00 | 41 | — | — |
| 2014-11-05 | $10.00 | $10.00 | 440 | — | — |
| 2014-11-04 | $15.00 | $15.00 | 559 | — | — |
| 2014-11-03 | $14.00 | $14.00 | 23 | — | — |
| 2014-10-31 | $11.00 | $11.00 | 245 | — | — |
| 2014-10-30 | $11.00 | $11.00 | 150 | — | — |
| 2014-10-29 | $14.00 | $14.00 | 66 | — | — |
| 2014-10-28 | $12.00 | $12.00 | 130 | — | — |
| 2014-10-27 | $11.00 | $11.00 | 60 | — | — |
| 2014-10-24 | $14.00 | $14.00 | 0 | — | — |
| 2014-10-23 | $14.00 | $14.00 | 93 | — | — |
| 2014-10-22 | $12.00 | $12.00 | 249 | — | — |
| 2014-10-21 | $13.00 | $13.00 | 65 | — | — |
| 2014-10-20 | $11.00 | $11.00 | 0 | — | — |
| 2014-10-17 | $11.00 | $11.00 | 0 | — | — |
| 2014-10-16 | $11.00 | $11.00 | 0 | — | — |
| 2014-10-15 | $11.00 | $11.00 | 40 | — | — |
| 2014-10-14 | $16.00 | $16.00 | 23 | — | — |
| 2014-10-13 | $16.00 | $16.00 | 0 | — | — |
| 2014-10-10 | $16.00 | $16.00 | 61 | — | — |
| 2014-10-09 | $15.00 | $15.00 | 5 | — | — |
| 2014-10-08 | $16.00 | $16.00 | 109 | — | — |
| 2014-10-07 | $11.00 | $11.00 | 52 | — | — |
| 2014-10-06 | $11.00 | $11.00 | 128 | — | — |
| 2014-10-03 | $12.00 | $12.00 | 100 | — | — |
| 2014-10-02 | $11.00 | $11.00 | 69 | — | — |
| 2014-10-01 | $14.00 | $14.00 | 0 | — | — |
| 2014-09-30 | $14.00 | $14.00 | 80 | — | — |
| 2014-09-29 | $18.00 | $18.00 | 29 | — | — |
| 2014-09-26 | $17.00 | $17.00 | 101 | — | — |
| 2014-09-25 | $14.00 | $14.00 | 426 | — | — |
| 2014-09-24 | $14.00 | $14.00 | 210 | — | — |
| 2014-09-23 | $12.00 | $12.00 | 0 | — | — |
| 2014-09-22 | $12.00 | $12.00 | 148 | — | — |
| 2014-09-19 | $14.00 | $14.00 | 58 | — | — |
| 2014-09-18 | $11.00 | $11.00 | 20 | — | — |
| 2014-09-17 | $13.00 | $13.00 | 0 | — | — |
| 2014-09-16 | $13.00 | $13.00 | 0 | — | — |
| 2014-09-15 | $13.00 | $13.00 | 82 | — | — |
| 2014-09-12 | $11.00 | $11.00 | 138 | — | — |
| 2014-09-11 | $13.00 | $13.00 | 25 | — | — |
| 2014-09-10 | $13.00 | $13.00 | 194 | — | — |
| 2014-09-09 | $12.00 | $12.00 | 0 | — | — |
| 2014-09-08 | $12.00 | $12.00 | 12 | — | — |
| 2014-09-05 | $13.00 | $13.00 | 0 | — | — |
| 2014-09-04 | $13.00 | $13.00 | 48 | — | — |
| 2014-09-03 | $12.00 | $12.00 | 163 | — | — |
| 2014-09-02 | $16.00 | $16.00 | 70 | — | — |
| 2014-08-29 | $16.00 | $16.00 | 0 | — | — |
| 2014-08-28 | $16.00 | $16.00 | 18 | — | — |
| 2014-08-27 | $15.00 | $15.00 | 241 | — | — |
| 2014-08-26 | $13.00 | $13.00 | 91 | — | — |
| 2014-08-25 | $14.00 | $14.00 | 82 | — | — |
| 2014-08-22 | $12.00 | $12.00 | 262 | — | — |
| 2014-08-21 | $10.00 | $10.00 | 50 | — | — |
| 2014-08-20 | $10.00 | $10.00 | 3 | — | — |
| 2014-08-19 | $11.00 | $11.00 | 0 | — | — |
| 2014-08-18 | $11.00 | $11.00 | 0 | — | — |
| 2014-08-15 | $11.00 | $11.00 | 22 | — | — |
| 2014-08-14 | $12.00 | $12.00 | 38 | — | — |
| 2014-08-13 | $10.00 | $10.00 | 23 | — | — |
| 2014-08-12 | $12.00 | $12.00 | 10 | — | — |
| 2014-08-11 | $13.00 | $13.00 | 112 | — | — |
| 2014-08-08 | $11.00 | $11.00 | 82 | — | — |
| 2014-08-07 | $11.00 | $11.00 | 111 | — | — |
| 2014-08-06 | $11.00 | $11.00 | 39 | — | — |
| 2014-08-05 | $10.00 | $10.00 | 62 | — | — |
| 2014-08-04 | $10.00 | $10.00 | 0 | — | — |
| 2014-08-01 | $10.00 | $10.00 | 62 | — | — |
| 2014-07-31 | $10.00 | $10.00 | 5 | — | — |
| 2014-07-30 | $10.00 | $10.00 | 14 | — | — |
| 2014-07-29 | $11.00 | $11.00 | 0 | — | — |
| 2014-07-28 | $11.00 | $11.00 | 48 | — | — |
| 2014-07-25 | $10.00 | $10.00 | 80 | — | — |
| 2014-07-24 | $8.00 | $8.00 | 8 | — | — |
| 2014-07-23 | $9.00 | $9.00 | 72 | — | — |
| 2014-07-22 | $10.00 | $10.00 | 33 | — | — |
| 2014-07-21 | $10.00 | $10.00 | 126 | — | — |
| 2014-07-18 | $10.00 | $10.00 | 46 | — | — |
| 2014-07-17 | $10.00 | $10.00 | 25 | — | — |
| 2014-07-16 | $11.00 | $11.00 | 10 | — | — |
| 2014-07-15 | $11.00 | $11.00 | 0 | — | — |
| 2014-07-14 | $11.00 | $11.00 | 0 | — | — |
| 2014-07-11 | $11.00 | $11.00 | 30 | — | — |
| 2014-07-10 | $11.00 | $11.00 | 123 | — | — |
| 2014-07-09 | $8.00 | $8.00 | 31 | — | — |
| 2014-07-08 | $10.00 | $10.00 | 45 | — | — |
| 2014-07-07 | $10.00 | $10.00 | 93 | — | — |
| 2014-07-03 | $11.00 | $11.00 | 10 | — | — |
| 2014-07-02 | $11.00 | $11.00 | 49 | — | — |
| 2014-07-01 | $10.00 | $10.00 | 12 | — | — |
| 2014-06-30 | $11.00 | $11.00 | 10 | — | — |
| 2014-06-27 | $11.00 | $11.00 | 102 | — | — |
| 2014-06-26 | $11.00 | $11.00 | 136 | — | — |
| 2014-06-25 | $11.00 | $11.00 | 21 | — | — |
| 2014-06-24 | $13.00 | $13.00 | 0 | — | — |
| 2014-06-23 | $13.00 | $13.00 | 122 | — | — |
| 2014-06-20 | $13.00 | $13.00 | 5 | — | — |
| 2014-06-19 | $11.00 | $11.00 | 0 | — | — |
| 2014-06-18 | $11.00 | $11.00 | 4 | — | — |
| 2014-06-17 | $12.00 | $12.00 | 0 | — | — |
| 2014-06-16 | $12.00 | $12.00 | 16 | — | — |
| 2014-06-13 | $13.00 | $13.00 | 45 | — | — |
| 2014-06-12 | $12.00 | $12.00 | 210 | — | — |
| 2014-06-11 | $12.00 | $12.00 | 0 | — | — |
| 2014-06-10 | $12.00 | $12.00 | 35 | — | — |
| 2014-06-09 | $12.00 | $12.00 | 107 | — | — |
| 2014-06-06 | $12.00 | $12.00 | 260 | — | — |
| 2014-06-05 | $13.00 | $13.00 | 102 | — | — |
| 2014-06-04 | $13.00 | $13.00 | 30 | — | — |
| 2014-06-03 | $16.00 | $16.00 | 91 | — | — |
| 2014-06-02 | $15.00 | $15.00 | 52 | — | — |
| 2014-05-30 | $16.00 | $16.00 | 269 | — | — |
| 2014-05-29 | $13.00 | $13.00 | 0 | — | — |
| 2014-05-28 | $13.00 | $13.00 | 77 | — | — |
| 2014-05-27 | $16.00 | $16.00 | 178 | — | — |
| 2014-05-23 | $15.00 | $15.00 | 80 | — | — |
| 2014-05-22 | $18.00 | $18.00 | 37 | — | — |
| 2014-05-21 | $15.00 | $15.00 | 75 | — | — |
| 2014-05-20 | $19.00 | $19.00 | 0 | — | — |
| 2014-05-19 | $19.00 | $19.00 | 53 | — | — |
| 2014-05-16 | $17.00 | $17.00 | 214 | — | — |
| 2014-05-15 | $15.00 | $15.00 | 574 | — | — |
| 2014-05-14 | $16.00 | $16.00 | 75 | — | — |
| 2014-05-13 | $19.00 | $19.00 | 0 | — | — |
| 2014-05-12 | $19.00 | $19.00 | 0 | — | — |
| 2014-05-09 | $19.00 | $19.00 | 74 | — | — |
| 2014-05-08 | $17.00 | $17.00 | 559 | — | — |
| 2014-05-07 | $16.00 | $16.00 | 605 | — | — |
| 2014-05-06 | $18.00 | $18.00 | 257 | — | — |
| 2014-05-05 | $20.00 | $20.00 | 72 | — | — |
| 2014-05-02 | $18.00 | $18.00 | 103 | — | — |
| 2014-05-01 | $18.00 | $18.00 | 113 | — | — |
| 2014-04-30 | $17.00 | $17.00 | 45 | — | — |
| 2014-04-29 | $18.00 | $18.00 | 21 | — | — |
| 2014-04-28 | $20.00 | $20.00 | 187 | — | — |
| 2014-04-25 | $20.00 | $20.00 | 235 | — | — |
| 2014-04-24 | $20.00 | $20.00 | 114 | — | — |
| 2014-04-23 | $20.00 | $20.00 | 534 | — | — |
| 2014-04-22 | $18.00 | $18.00 | 264 | — | — |
| 2014-04-21 | $19.00 | $19.00 | 420 | — | — |
| 2014-04-17 | $18.00 | $18.00 | 411 | — | — |
| 2014-04-16 | $15.00 | $15.00 | 362 | — | — |
| 2014-04-15 | $20.00 | $20.00 | 433 | — | — |
| 2014-04-14 | $16.00 | $16.00 | 291 | — | — |
| 2014-04-11 | $19.00 | $19.00 | 102 | — | — |
| 2014-04-10 | $21.00 | $21.00 | 0 | — | — |
| 2014-04-09 | $21.00 | $21.00 | 184 | — | — |
| 2014-04-08 | $22.00 | $22.00 | 111 | — | — |
| 2014-04-07 | $23.00 | $23.00 | 683 | — | — |
| 2014-04-04 | $24.00 | $24.00 | 97 | — | — |
| 2014-04-03 | $23.00 | $23.00 | 211 | — | — |
| 2014-04-02 | $24.00 | $24.00 | 185 | — | — |
| 2014-04-01 | $23.00 | $23.00 | 812 | — | — |
| 2014-03-31 | $26.00 | $26.00 | 307 | — | — |
| 2014-03-28 | $28.00 | $28.00 | 460 | — | — |
| 2014-03-27 | $29.00 | $29.00 | 241 | — | — |
| 2014-03-26 | $30.00 | $30.00 | 263 | — | — |
| 2014-03-25 | $30.00 | $30.00 | 1,095 | — | — |
| 2014-03-24 | $35.00 | $35.00 | 322 | — | — |
| 2014-03-21 | $35.00 | $35.00 | 529 | — | — |
| 2014-03-20 | $39.00 | $39.00 | 238 | — | — |
| 2014-03-19 | $39.00 | $39.00 | 314 | — | — |
| 2014-03-18 | $34.00 | $34.00 | 315 | — | — |
| 2014-03-17 | $28.00 | $28.00 | 981 | — | — |
| 2014-03-14 | $27.00 | $27.00 | 750 | — | — |
| 2014-03-13 | $33.00 | $33.00 | 1,201 | — | — |
| 2014-03-12 | $32.00 | $32.00 | 1,186 | — | — |
| 2014-03-11 | $32.00 | $32.00 | 900 | — | — |
| 2014-03-10 | $27.00 | $27.00 | 605 | — | — |
| 2014-03-07 | $28.00 | $28.00 | 684 | — | — |
| 2014-03-06 | $31.00 | $31.00 | 1,714 | — | — |
| 2014-03-05 | $25.00 | $25.00 | 701 | — | — |
| 2014-03-04 | $21.00 | $21.00 | 925 | — | — |
| 2014-03-03 | $24.00 | $24.00 | 1,003 | — | — |
| 2014-02-28 | $20.00 | $20.00 | 305 | — | — |
| 2014-02-27 | $18.00 | $18.00 | 519 | — | — |
| 2014-02-26 | $21.00 | $21.00 | 232 | — | — |
| 2014-02-25 | $23.00 | $23.00 | 547 | — | — |
| 2014-02-24 | $28.00 | $28.00 | 2,045 | — | — |
| 2014-02-21 | $20.00 | $20.00 | 263 | — | — |
| 2014-02-20 | $19.00 | $19.00 | 527 | — | — |
| 2014-02-19 | $23.00 | $23.00 | 460 | — | — |
| 2014-02-18 | $20.00 | $20.00 | 949 | — | — |
| 2014-02-14 | $17.00 | $17.00 | 169 | — | — |
| 2014-02-13 | $14.00 | $14.00 | 243 | — | — |
| 2014-02-12 | $15.00 | $15.00 | 603 | — | — |
| 2014-02-11 | $18.00 | $18.00 | 450 | — | — |
| 2014-02-10 | $17.00 | $17.00 | 304 | — | — |
| 2014-02-07 | $19.00 | $19.00 | 554 | — | — |
| 2014-02-06 | $15.00 | $15.00 | 2,115 | — | — |
| 2014-02-05 | $12.00 | $12.00 | 575 | — | — |
| 2014-02-04 | $9.00 | $9.00 | 185 | — | — |
| 2014-02-03 | $9.00 | $9.00 | 15 | — | — |
| 2014-01-31 | $9.00 | $9.00 | 290 | — | — |
| 2014-01-30 | $10.00 | $10.00 | 55 | — | — |
| 2014-01-29 | $10.00 | $10.00 | 367 | — | — |
| 2014-01-28 | $11.00 | $11.00 | 128 | — | — |
| 2014-01-27 | $10.00 | $10.00 | 441 | — | — |
| 2014-01-24 | $11.00 | $11.00 | 1,267 | — | — |
| 2014-01-23 | $10.00 | $10.00 | 684 | — | — |
| 2014-01-22 | $11.00 | $11.00 | 910 | — | — |
| 2014-01-21 | $10.00 | $10.00 | 2,974 | — | — |
| 2014-01-17 | $9.00 | $9.00 | 50 | — | — |
| 2014-01-16 | $9.00 | $9.00 | 29 | — | — |
| 2014-01-15 | $7.00 | $7.00 | 204 | — | — |
| 2014-01-14 | $6.00 | $6.00 | 122 | — | — |
| 2014-01-13 | $6.00 | $6.00 | 374 | — | — |
| 2014-01-10 | $7.00 | $7.00 | 181 | — | — |
| 2014-01-09 | $7.00 | $7.00 | 314 | — | — |
| 2014-01-08 | $8.00 | $8.00 | 722 | — | — |
| 2014-01-07 | $7.00 | $7.00 | 79 | — | — |
| 2014-01-06 | $8.00 | $8.00 | 135 | — | — |
| 2014-01-03 | $9.00 | $9.00 | 698 | — | — |
| 2014-01-02 | $9.00 | $9.00 | 96 | — | — |