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
- 2010-01-05 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 | $11.52 | $11.52 | 13,363 | — | — |
| 2014-12-30 | $11.52 | $11.52 | 8,400 | — | — |
| 2014-12-29 | $11.52 | $11.52 | 33,250 | — | — |
| 2014-12-26 | $11.52 | $11.52 | 1,938 | — | — |
| 2014-12-24 | $11.36 | $11.36 | 5,475 | — | — |
| 2014-12-23 | $11.28 | $11.28 | 5,350 | — | — |
| 2014-12-22 | $10.80 | $10.80 | 12,938 | — | — |
| 2014-12-19 | $10.40 | $10.40 | 62,188 | — | — |
| 2014-12-18 | $11.20 | $11.20 | 15,313 | — | — |
| 2014-12-17 | $11.60 | $11.60 | 31,475 | — | — |
| 2014-12-16 | $10.88 | $10.88 | 13,150 | — | — |
| 2014-12-15 | $10.88 | $10.88 | 19,025 | — | — |
| 2014-12-12 | $10.32 | $10.32 | 6,113 | — | — |
| 2014-12-11 | $10.48 | $10.48 | 2,813 | — | — |
| 2014-12-10 | $10.48 | $10.48 | 4,550 | — | — |
| 2014-12-09 | $10.32 | $10.32 | 9,338 | — | — |
| 2014-12-08 | $10.40 | $10.40 | 103,088 | — | — |
| 2014-12-05 | $10.64 | $10.64 | 5,650 | — | — |
| 2014-12-04 | $10.72 | $10.72 | 3,300 | — | — |
| 2014-12-03 | $11.12 | $11.12 | 1,438 | — | — |
| 2014-12-02 | $11.12 | $11.12 | 2,788 | — | — |
| 2014-12-01 | $10.80 | $10.80 | 3,038 | — | — |
| 2014-11-28 | $11.04 | $11.04 | 3,775 | — | — |
| 2014-11-26 | $11.28 | $11.28 | 5,438 | — | — |
| 2014-11-25 | $11.28 | $11.28 | 11,738 | — | — |
| 2014-11-24 | $11.52 | $11.52 | 6,813 | — | — |
| 2014-11-21 | $11.52 | $11.52 | 13,138 | — | — |
| 2014-11-20 | $11.92 | $11.92 | 5,013 | — | — |
| 2014-11-19 | $11.68 | $11.68 | 11,313 | — | — |
| 2014-11-18 | $12.24 | $12.24 | 1,563 | — | — |
| 2014-11-17 | $11.92 | $11.92 | 1,888 | — | — |
| 2014-11-14 | $12.08 | $12.08 | 9,238 | — | — |
| 2014-11-13 | $11.68 | $11.68 | 5,188 | — | — |
| 2014-11-12 | $11.92 | $11.92 | 4,588 | — | — |
| 2014-11-11 | $12.00 | $12.00 | 7,800 | — | — |
| 2014-11-10 | $12.64 | $12.64 | 7,200 | — | — |
| 2014-11-07 | $11.68 | $11.68 | 1,088 | — | — |
| 2014-11-06 | $11.84 | $11.84 | 2,300 | — | — |
| 2014-11-05 | $11.76 | $11.76 | 10,788 | — | — |
| 2014-11-04 | $11.76 | $11.76 | 3,288 | — | — |
| 2014-11-03 | $12.08 | $12.08 | 3,488 | — | — |
| 2014-10-31 | $12.48 | $12.48 | 10,663 | — | — |
| 2014-10-30 | $12.56 | $12.56 | 9,413 | — | — |
| 2014-10-29 | $12.00 | $12.00 | 5,638 | — | — |
| 2014-10-28 | $12.00 | $12.00 | 30,700 | — | — |
| 2014-10-27 | $11.76 | $11.76 | 3,100 | — | — |
| 2014-10-24 | $11.68 | $11.68 | 7,313 | — | — |
| 2014-10-23 | $12.16 | $12.16 | 8,763 | — | — |
| 2014-10-22 | $11.76 | $11.76 | 15,575 | — | — |
| 2014-10-21 | $12.32 | $12.32 | 16,150 | — | — |
| 2014-10-20 | $11.68 | $11.68 | 6,250 | — | — |
| 2014-10-17 | $11.76 | $11.76 | 7,300 | — | — |
| 2014-10-16 | $12.08 | $12.08 | 14,875 | — | — |
| 2014-10-15 | $11.44 | $11.44 | 9,450 | — | — |
| 2014-10-14 | $11.92 | $11.92 | 24,338 | — | — |
| 2014-10-13 | $11.52 | $11.52 | 13,713 | — | — |
| 2014-10-10 | $11.28 | $11.28 | 40,788 | — | — |
| 2014-10-09 | $12.24 | $12.24 | 13,838 | — | — |
| 2014-10-08 | $13.28 | $13.28 | 6,613 | — | — |
| 2014-10-07 | $12.80 | $12.80 | 7,525 | — | — |
| 2014-10-06 | $13.12 | $13.12 | 9,675 | — | — |
| 2014-10-03 | $13.20 | $13.20 | 81,913 | — | — |
| 2014-10-02 | $12.96 | $12.96 | 11,113 | — | — |
| 2014-10-01 | $12.88 | $12.88 | 23,300 | — | — |
| 2014-09-30 | $13.76 | $13.76 | 58,125 | — | — |
| 2014-09-29 | $12.80 | $12.80 | 24,363 | — | — |
| 2014-09-26 | $13.36 | $13.36 | 84,125 | — | — |
| 2014-09-25 | $12.56 | $12.56 | 86,750 | — | — |
| 2014-09-24 | $13.92 | $13.92 | 24,975 | — | — |
| 2014-09-23 | $14.24 | $14.24 | 58,000 | — | — |
| 2014-09-22 | $13.52 | $13.52 | 53,550 | — | — |
| 2014-09-19 | $14.00 | $14.00 | 276,263 | — | — |
| 2014-09-18 | $28.00 | $28.00 | 24,000 | — | — |
| 2014-09-17 | $31.36 | $31.36 | 9,688 | — | — |
| 2014-09-16 | $31.60 | $31.60 | 8,075 | — | — |
| 2014-09-15 | $30.48 | $30.48 | 6,163 | — | — |
| 2014-09-12 | $32.24 | $32.24 | 14,613 | — | — |
| 2014-09-11 | $32.88 | $32.88 | 9,613 | — | — |
| 2014-09-10 | $33.20 | $33.20 | 6,463 | — | — |
| 2014-09-09 | $32.48 | $32.48 | 10,200 | — | — |
| 2014-09-08 | $32.56 | $32.56 | 28,638 | — | — |
| 2014-09-05 | $29.12 | $29.12 | 6,950 | — | — |
| 2014-09-04 | $31.20 | $31.20 | 2,613 | — | — |
| 2014-09-03 | $31.12 | $31.12 | 5,488 | — | — |
| 2014-09-02 | $30.96 | $30.96 | 6,638 | — | — |
| 2014-08-29 | $31.36 | $31.36 | 8,050 | — | — |
| 2014-08-28 | $31.92 | $31.92 | 2,613 | — | — |
| 2014-08-27 | $31.12 | $31.12 | 3,100 | — | — |
| 2014-08-26 | $31.76 | $31.76 | 4,513 | — | — |
| 2014-08-25 | $31.36 | $31.36 | 2,438 | — | — |
| 2014-08-22 | $30.08 | $30.08 | 5,613 | — | — |
| 2014-08-21 | $30.16 | $30.16 | 8,613 | — | — |
| 2014-08-20 | $30.80 | $30.80 | 10,575 | — | — |
| 2014-08-19 | $32.24 | $32.24 | 10,275 | — | — |
| 2014-08-18 | $33.20 | $33.20 | 5,800 | — | — |
| 2014-08-15 | $33.04 | $33.04 | 9,688 | — | — |
| 2014-08-14 | $32.48 | $32.48 | 3,213 | — | — |
| 2014-08-13 | $32.88 | $32.88 | 6,025 | — | — |
| 2014-08-12 | $31.68 | $31.68 | 3,538 | — | — |
| 2014-08-11 | $32.88 | $32.88 | 10,725 | — | — |
| 2014-08-08 | $31.36 | $31.36 | 7,763 | — | — |
| 2014-08-07 | $30.00 | $30.00 | 4,463 | — | — |
| 2014-08-06 | $29.36 | $29.36 | 3,775 | — | — |
| 2014-08-05 | $30.08 | $30.08 | 8,463 | — | — |
| 2014-08-04 | $32.24 | $32.24 | 4,525 | — | — |
| 2014-08-01 | $32.32 | $32.32 | 2,963 | — | — |
| 2014-07-31 | $33.44 | $33.44 | 3,175 | — | — |
| 2014-07-30 | $34.56 | $34.56 | 8,813 | — | — |
| 2014-07-29 | $34.32 | $34.32 | 11,763 | — | — |
| 2014-07-28 | $33.36 | $33.36 | 4,363 | — | — |
| 2014-07-25 | $32.48 | $32.48 | 5,650 | — | — |
| 2014-07-24 | $32.00 | $32.00 | 8,013 | — | — |
| 2014-07-23 | $33.76 | $33.76 | 2,563 | — | — |
| 2014-07-22 | $34.08 | $34.08 | 7,100 | — | — |
| 2014-07-21 | $33.84 | $33.84 | 6,425 | — | — |
| 2014-07-18 | $35.44 | $35.44 | 6,338 | — | — |
| 2014-07-17 | $34.00 | $34.00 | 1,863 | — | — |
| 2014-07-16 | $34.88 | $34.88 | 3,625 | — | — |
| 2014-07-15 | $33.76 | $33.76 | 17,488 | — | — |
| 2014-07-14 | $33.36 | $33.36 | 30,450 | — | — |
| 2014-07-11 | $37.60 | $37.60 | 9,013 | — | — |
| 2014-07-10 | $38.88 | $38.88 | 4,350 | — | — |
| 2014-07-09 | $38.00 | $38.00 | 11,800 | — | — |
| 2014-07-08 | $42.00 | $42.00 | 9,450 | — | — |
| 2014-07-07 | $42.32 | $42.32 | 10,375 | — | — |
| 2014-07-03 | $40.88 | $40.88 | 7,563 | — | — |
| 2014-07-02 | $41.76 | $41.76 | 4,988 | — | — |
| 2014-07-01 | $42.40 | $42.40 | 11,738 | — | — |
| 2014-06-30 | $41.68 | $41.68 | 17,475 | — | — |
| 2014-06-27 | $43.76 | $43.76 | 167,813 | — | — |
| 2014-06-26 | $43.44 | $43.44 | 7,713 | — | — |
| 2014-06-25 | $43.52 | $43.52 | 8,325 | — | — |
| 2014-06-24 | $45.84 | $45.84 | 11,213 | — | — |
| 2014-06-23 | $45.92 | $45.92 | 6,688 | — | — |
| 2014-06-20 | $45.92 | $45.92 | 9,650 | — | — |
| 2014-06-19 | $44.80 | $44.80 | 6,563 | — | — |
| 2014-06-18 | $44.40 | $44.40 | 9,263 | — | — |
| 2014-06-17 | $42.40 | $42.40 | 5,963 | — | — |
| 2014-06-16 | $41.84 | $41.84 | 10,250 | — | — |
| 2014-06-13 | $42.40 | $42.40 | 13,400 | — | — |
| 2014-06-12 | $36.96 | $36.96 | 7,625 | — | — |
| 2014-06-11 | $36.80 | $36.80 | 14,088 | — | — |
| 2014-06-10 | $37.44 | $37.44 | 31,000 | — | — |
| 2014-06-09 | $45.28 | $45.28 | 9,213 | — | — |
| 2014-06-06 | $45.92 | $45.92 | 20,813 | — | — |
| 2014-06-05 | $48.72 | $48.72 | 23,538 | — | — |
| 2014-06-04 | $48.40 | $48.40 | 24,575 | — | — |
| 2014-06-03 | $45.36 | $45.36 | 29,238 | — | — |
| 2014-06-02 | $41.44 | $41.44 | 12,425 | — | — |
| 2014-05-30 | $38.00 | $38.00 | 10,238 | — | — |
| 2014-05-29 | $35.36 | $35.36 | 6,863 | — | — |
| 2014-05-28 | $34.48 | $34.48 | 8,075 | — | — |
| 2014-05-27 | $34.24 | $34.24 | 15,300 | — | — |
| 2014-05-23 | $35.68 | $35.68 | 19,675 | — | — |
| 2014-05-22 | $31.36 | $31.36 | 9,438 | — | — |
| 2014-05-21 | $30.00 | $30.00 | 3,738 | — | — |
| 2014-05-20 | $28.96 | $28.96 | 2,563 | — | — |
| 2014-05-19 | $28.00 | $28.00 | 7,600 | — | — |
| 2014-05-16 | $26.48 | $26.48 | 4,713 | — | — |
| 2014-05-15 | $24.48 | $24.48 | 3,275 | — | — |
| 2014-05-14 | $24.64 | $24.64 | 4,225 | — | — |
| 2014-05-13 | $24.40 | $24.40 | 4,500 | — | — |
| 2014-05-12 | $22.96 | $22.96 | 4,363 | — | — |
| 2014-05-09 | $23.20 | $23.20 | 2,050 | — | — |
| 2014-05-08 | $21.68 | $21.68 | 863 | — | — |
| 2014-05-07 | $21.20 | $21.20 | 2,563 | — | — |
| 2014-05-06 | $19.60 | $19.60 | 763 | — | — |
| 2014-05-05 | $19.60 | $19.60 | 2,125 | — | — |
| 2014-05-02 | $19.60 | $19.60 | 413 | — | — |
| 2014-05-01 | $19.20 | $19.20 | 850 | — | — |
| 2014-04-30 | $18.88 | $18.88 | 2,213 | — | — |
| 2014-04-29 | $17.36 | $17.36 | 188 | — | — |
| 2014-04-28 | $17.84 | $17.84 | 13 | — | — |
| 2014-04-25 | $17.20 | $17.20 | 400 | — | — |
| 2014-04-24 | $18.00 | $18.00 | 1,100 | — | — |
| 2014-04-23 | $17.52 | $17.52 | 350 | — | — |
| 2014-04-22 | $18.00 | $18.00 | 2,263 | — | — |
| 2014-04-21 | $17.20 | $17.20 | 400 | — | — |
| 2014-04-17 | $16.80 | $16.80 | 2,125 | — | — |
| 2014-04-16 | $16.88 | $16.88 | 700 | — | — |
| 2014-04-15 | $16.80 | $16.80 | 3,513 | — | — |
| 2014-04-14 | $17.60 | $17.60 | 1,600 | — | — |
| 2014-04-11 | $16.80 | $16.80 | 0 | — | — |
| 2014-04-10 | $16.80 | $16.80 | 800 | — | — |
| 2014-04-09 | $16.72 | $16.72 | 125 | — | — |
| 2014-04-08 | $16.64 | $16.64 | 2,663 | — | — |
| 2014-04-07 | $16.80 | $16.80 | 925 | — | — |
| 2014-04-04 | $17.68 | $17.68 | 0 | — | — |
| 2014-04-03 | $17.68 | $17.68 | 350 | — | — |
| 2014-04-02 | $16.96 | $16.96 | 688 | — | — |
| 2014-04-01 | $16.96 | $16.96 | 563 | — | — |
| 2014-03-31 | $16.96 | $16.96 | 1,125 | — | — |
| 2014-03-28 | $18.40 | $18.40 | 225 | — | — |
| 2014-03-27 | $17.68 | $17.68 | 125 | — | — |
| 2014-03-26 | $18.40 | $18.40 | 425 | — | — |
| 2014-03-25 | $18.80 | $18.80 | 625 | — | — |
| 2014-03-24 | $18.56 | $18.56 | 113 | — | — |
| 2014-03-21 | $17.92 | $17.92 | 25 | — | — |
| 2014-03-20 | $18.64 | $18.64 | 888 | — | — |
| 2014-03-19 | $18.56 | $18.56 | 525 | — | — |
| 2014-03-18 | $19.20 | $19.20 | 3,175 | — | — |
| 2014-03-17 | $18.40 | $18.40 | 188 | — | — |
| 2014-03-14 | $18.40 | $18.40 | 4,688 | — | — |
| 2014-03-13 | $18.00 | $18.00 | 3,325 | — | — |
| 2014-03-12 | $17.20 | $17.20 | 6,363 | — | — |
| 2014-03-11 | $17.20 | $17.20 | 6,075 | — | — |
| 2014-03-10 | $17.20 | $17.20 | 1,375 | — | — |
| 2014-03-07 | $19.60 | $19.60 | 1,438 | — | — |
| 2014-03-06 | $16.80 | $16.80 | 350 | — | — |
| 2014-03-05 | $16.80 | $16.80 | 250 | — | — |
| 2014-03-04 | $17.44 | $17.44 | 350 | — | — |
| 2014-03-03 | $17.20 | $17.20 | 550 | — | — |
| 2014-02-28 | $17.44 | $17.44 | 25 | — | — |
| 2014-02-27 | $16.40 | $16.40 | 975 | — | — |
| 2014-02-26 | $18.40 | $18.40 | 1,175 | — | — |
| 2014-02-25 | $19.52 | $19.52 | 3,575 | — | — |
| 2014-02-24 | $17.60 | $17.60 | 2,225 | — | — |
| 2014-02-21 | $16.00 | $16.00 | 500 | — | — |
| 2014-02-20 | $16.00 | $16.00 | 250 | — | — |
| 2014-02-19 | $17.36 | $17.36 | 313 | — | — |
| 2014-02-18 | $16.80 | $16.80 | 125 | — | — |
| 2014-02-14 | $16.40 | $16.40 | 3,213 | — | — |
| 2014-02-13 | $16.80 | $16.80 | 950 | — | — |
| 2014-02-12 | $16.80 | $16.80 | 50 | — | — |
| 2014-02-11 | $16.48 | $16.48 | 2,013 | — | — |
| 2014-02-10 | $17.60 | $17.60 | 3,750 | — | — |
| 2014-02-07 | $16.56 | $16.56 | 800 | — | — |
| 2014-02-06 | $16.32 | $16.32 | 0 | — | — |
| 2014-02-05 | $16.32 | $16.32 | 13 | — | — |
| 2014-02-04 | $16.32 | $16.32 | 0 | — | — |
| 2014-02-03 | $16.32 | $16.32 | 188 | — | — |
| 2014-01-31 | $16.40 | $16.40 | 0 | — | — |
| 2014-01-30 | $16.40 | $16.40 | 188 | — | — |
| 2014-01-29 | $16.00 | $16.00 | 100 | — | — |
| 2014-01-28 | $16.40 | $16.40 | 113 | — | — |
| 2014-01-27 | $16.00 | $16.00 | 3,875 | — | — |
| 2014-01-24 | $16.00 | $16.00 | 3,275 | — | — |
| 2014-01-23 | $16.40 | $16.40 | 1,900 | — | — |
| 2014-01-22 | $16.32 | $16.32 | 313 | — | — |
| 2014-01-21 | $16.40 | $16.40 | 225 | — | — |
| 2014-01-17 | $16.64 | $16.64 | 0 | — | — |
| 2014-01-16 | $16.64 | $16.64 | 2,013 | — | — |
| 2014-01-15 | $16.40 | $16.40 | 4,938 | — | — |
| 2014-01-14 | $16.40 | $16.40 | 1,900 | — | — |
| 2014-01-13 | $17.20 | $17.20 | 50 | — | — |
| 2014-01-10 | $16.88 | $16.88 | 238 | — | — |
| 2014-01-09 | $17.92 | $17.92 | 975 | — | — |
| 2014-01-08 | $17.28 | $17.28 | 0 | — | — |
| 2014-01-07 | $17.28 | $17.28 | 2,138 | — | — |
| 2014-01-06 | $17.04 | $17.04 | 200 | — | — |
| 2014-01-03 | $17.04 | $17.04 | 13 | — | — |
| 2014-01-02 | $17.20 | $17.20 | 550 | — | — |