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
- 1985-03-07 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 | $10.30 | $30.33 | 1,600 | — | — |
| 2014-12-30 | $10.15 | $29.88 | 100 | — | — |
| 2014-12-29 | $10.17 | $29.94 | 500 | — | — |
| 2014-12-26 | $10.15 | $29.88 | 0 | — | — |
| 2014-12-24 | $10.24 | $30.15 | 0 | — | — |
| 2014-12-23 | $10.24 | $30.15 | 1,400 | — | — |
| 2014-12-22 | $10.15 | $29.88 | 1,200 | — | — |
| 2014-12-19 | $10.15 | $29.88 | 1,900 | — | — |
| 2014-12-18 | $10.51 | $30.94 | 5,900 | — | — |
| 2014-12-17 | $10.49 | $30.89 | 4,500 | — | — |
| 2014-12-16 | $9.59 | $28.24 | 700 | — | — |
| 2014-12-15 | $9.54 | $28.09 | 4,900 | — | — |
| 2014-12-12 | $9.07 | $26.70 | 800 | — | — |
| 2014-12-11 | $9.22 | $27.15 | 4,000 | — | — |
| 2014-12-10 | $9.76 | $28.74 | 35,800 | — | — |
| 2014-12-09 | $11.75 | $34.60 | 9,300 | — | — |
| 2014-12-08 | $11.69 | $34.42 | 28,200 | — | — |
| 2014-12-05 | $12.28 | $36.16 | 6,600 | — | — |
| 2014-12-04 | $12.43 | $36.60 | 3,900 | — | — |
| 2014-12-03 | $11.98 | $35.27 | 1,200 | — | — |
| 2014-12-02 | $11.90 | $35.04 | 3,000 | — | — |
| 2014-12-01 | $12.41 | $36.54 | 1,700 | — | — |
| 2014-11-28 | $12.10 | $35.63 | 5,100 | — | — |
| 2014-11-26 | $11.91 | $35.07 | 1,400 | — | — |
| 2014-11-25 | $11.97 | $35.24 | 4,500 | — | — |
| 2014-11-24 | $12.01 | $35.36 | 1,200 | — | — |
| 2014-11-21 | $12.00 | $35.33 | 1,600 | — | — |
| 2014-11-20 | $12.15 | $35.77 | 1,000 | — | — |
| 2014-11-19 | $12.20 | $35.92 | 2,100 | — | — |
| 2014-11-18 | $12.00 | $35.33 | 2,200 | — | — |
| 2014-11-17 | $12.18 | $35.86 | 5,400 | — | — |
| 2014-11-14 | $12.00 | $35.33 | 18,200 | — | — |
| 2014-11-13 | $12.91 | $38.01 | 59,500 | — | — |
| 2014-11-12 | $12.25 | $36.07 | 13,300 | — | — |
| 2014-11-11 | $12.15 | $35.77 | 12,400 | — | — |
| 2014-11-10 | $12.13 | $35.71 | 1,600 | — | — |
| 2014-11-07 | $12.14 | $35.74 | 800 | — | — |
| 2014-11-06 | $12.44 | $36.63 | 0 | — | — |
| 2014-11-05 | $12.44 | $36.63 | 22,100 | — | — |
| 2014-11-04 | $11.91 | $35.07 | 13,600 | — | — |
| 2014-11-03 | $11.26 | $33.15 | 3,000 | — | — |
| 2014-10-31 | $11.50 | $33.86 | 1,800 | — | — |
| 2014-10-30 | $11.11 | $32.71 | 0 | — | — |
| 2014-10-29 | $11.11 | $32.71 | 600 | — | — |
| 2014-10-28 | $11.00 | $32.39 | 800 | — | — |
| 2014-10-27 | $11.08 | $32.62 | 7,900 | — | — |
| 2014-10-24 | $10.92 | $32.15 | 5,100 | — | — |
| 2014-10-23 | $10.60 | $31.21 | 12,600 | — | — |
| 2014-10-22 | $10.66 | $31.39 | 35,200 | — | — |
| 2014-10-21 | $10.54 | $31.03 | 4,300 | — | — |
| 2014-10-20 | $9.98 | $29.38 | 7,000 | — | — |
| 2014-10-17 | $9.86 | $29.03 | 19,800 | — | — |
| 2014-10-16 | $9.68 | $28.50 | 800 | — | — |
| 2014-10-15 | $10.11 | $29.77 | 600 | — | — |
| 2014-10-14 | $10.04 | $29.56 | 1,700 | — | — |
| 2014-10-13 | $10.15 | $29.88 | 2,800 | — | — |
| 2014-10-10 | $9.52 | $28.03 | 800 | — | — |
| 2014-10-09 | $9.72 | $28.62 | 300 | — | — |
| 2014-10-08 | $9.50 | $27.97 | 300 | — | — |
| 2014-10-07 | $9.55 | $28.12 | 1,300 | — | — |
| 2014-10-06 | $9.62 | $28.32 | 1,900 | — | — |
| 2014-10-03 | $9.60 | $28.27 | 10,700 | — | — |
| 2014-10-02 | $10.28 | $30.27 | 1,600 | — | — |
| 2014-10-01 | $10.00 | $29.44 | 3,300 | — | — |
| 2014-09-30 | $10.00 | $29.44 | 18,700 | — | — |
| 2014-09-29 | $11.44 | $33.68 | 2,300 | — | — |
| 2014-09-26 | $11.25 | $33.12 | 300 | — | — |
| 2014-09-25 | $11.30 | $33.27 | 900 | — | — |
| 2014-09-24 | $11.29 | $33.24 | 1,200 | — | — |
| 2014-09-23 | $11.13 | $32.77 | 1,900 | — | — |
| 2014-09-22 | $10.69 | $31.47 | 4,300 | — | — |
| 2014-09-19 | $10.35 | $30.47 | 4,300 | — | — |
| 2014-09-18 | $10.31 | $30.36 | 3,900 | — | — |
| 2014-09-17 | $10.11 | $29.77 | 4,500 | — | — |
| 2014-09-16 | $9.57 | $28.18 | 3,600 | — | — |
| 2014-09-15 | $9.93 | $29.24 | 10,500 | — | — |
| 2014-09-12 | $10.00 | $29.44 | 800 | — | — |
| 2014-09-11 | $10.37 | $30.53 | 0 | — | — |
| 2014-09-10 | $10.37 | $30.53 | 0 | — | — |
| 2014-09-09 | $10.37 | $30.53 | 3,300 | — | — |
| 2014-09-08 | $11.06 | $32.56 | 900 | — | — |
| 2014-09-05 | $11.08 | $32.62 | 2,300 | — | — |
| 2014-09-04 | $10.92 | $32.15 | 400 | — | — |
| 2014-09-03 | $11.30 | $33.27 | 1,000 | — | — |
| 2014-09-02 | $11.37 | $33.48 | 600 | — | — |
| 2014-08-29 | $11.84 | $34.86 | 1,000 | — | — |
| 2014-08-28 | $12.07 | $35.54 | 1,000 | — | — |
| 2014-08-27 | $12.05 | $35.48 | 900 | — | — |
| 2014-08-26 | $12.39 | $36.48 | 2,100 | — | — |
| 2014-08-25 | $12.71 | $37.42 | 200 | — | — |
| 2014-08-22 | $13.15 | $38.72 | 800 | — | — |
| 2014-08-21 | $13.20 | $38.86 | 8,000 | — | — |
| 2014-08-20 | $12.95 | $38.13 | 3,900 | — | — |
| 2014-08-19 | $13.15 | $38.72 | 6,000 | — | — |
| 2014-08-18 | $12.95 | $38.13 | 500 | — | — |
| 2014-08-15 | $12.90 | $37.98 | 1,100 | — | — |
| 2014-08-14 | $12.85 | $37.83 | 1,000 | — | — |
| 2014-08-13 | $12.75 | $37.54 | 4,200 | — | — |
| 2014-08-12 | $13.00 | $38.28 | 800 | — | — |
| 2014-08-11 | $13.11 | $38.60 | 400 | — | — |
| 2014-08-08 | $13.10 | $38.57 | 900 | — | — |
| 2014-08-07 | $13.23 | $38.95 | 0 | — | — |
| 2014-08-06 | $13.23 | $38.95 | 600 | — | — |
| 2014-08-05 | $13.40 | $39.45 | 400 | — | — |
| 2014-08-04 | $13.52 | $39.81 | 400 | — | — |
| 2014-08-01 | $13.77 | $40.54 | 1,100 | — | — |
| 2014-07-31 | $14.52 | $42.75 | 1,000 | — | — |
| 2014-07-30 | $14.45 | $42.54 | 200 | — | — |
| 2014-07-29 | $14.00 | $41.22 | 800 | — | — |
| 2014-07-28 | $14.02 | $41.28 | 100 | — | — |
| 2014-07-25 | $13.30 | $39.16 | 300 | — | — |
| 2014-07-24 | $13.30 | $39.16 | 2,300 | — | — |
| 2014-07-23 | $13.80 | $40.63 | 3,800 | — | — |
| 2014-07-22 | $13.32 | $39.22 | 1,700 | — | — |
| 2014-07-21 | $13.10 | $38.57 | 500 | — | — |
| 2014-07-18 | $12.97 | $38.19 | 400 | — | — |
| 2014-07-17 | $13.37 | $39.36 | 700 | — | — |
| 2014-07-16 | $12.98 | $38.22 | 7,000 | — | — |
| 2014-07-15 | $13.38 | $39.39 | 7,300 | — | — |
| 2014-07-14 | $12.99 | $38.25 | 3,100 | — | — |
| 2014-07-11 | $13.43 | $39.54 | 3,200 | — | — |
| 2014-07-10 | $12.52 | $36.86 | 2,000 | — | — |
| 2014-07-09 | $12.75 | $37.54 | 1,100 | — | — |
| 2014-07-08 | $12.35 | $36.36 | 6,800 | — | — |
| 2014-07-07 | $14.75 | $43.43 | 700 | — | — |
| 2014-07-03 | $14.50 | $42.69 | 2,600 | — | — |
| 2014-07-02 | $14.63 | $43.07 | 1,700 | — | — |
| 2014-07-01 | $14.76 | $43.46 | 1,300 | — | — |
| 2014-06-30 | $14.24 | $41.93 | 1,100 | — | — |
| 2014-06-27 | $13.75 | $40.48 | 1,500 | — | — |
| 2014-06-26 | $14.00 | $41.22 | 2,800 | — | — |
| 2014-06-25 | $14.02 | $41.28 | 1,200 | — | — |
| 2014-06-24 | $14.11 | $41.54 | 2,500 | — | — |
| 2014-06-23 | $13.87 | $40.84 | 5,100 | — | — |
| 2014-06-20 | $13.59 | $40.01 | 900 | — | — |
| 2014-06-19 | $13.29 | $39.13 | 2,700 | — | — |
| 2014-06-18 | $12.90 | $37.98 | 2,300 | — | — |
| 2014-06-17 | $12.69 | $37.36 | 0 | — | — |
| 2014-06-16 | $12.69 | $37.36 | 2,100 | — | — |
| 2014-06-13 | $12.21 | $35.95 | 0 | — | — |
| 2014-06-12 | $12.21 | $35.95 | 1,500 | — | — |
| 2014-06-11 | $11.91 | $35.07 | 6,100 | — | — |
| 2014-06-10 | $11.88 | $34.98 | 3,100 | — | — |
| 2014-06-09 | $12.10 | $35.63 | 600 | — | — |
| 2014-06-06 | $12.30 | $36.21 | 0 | — | — |
| 2014-06-05 | $12.30 | $36.21 | 3,500 | — | — |
| 2014-06-04 | $12.16 | $35.80 | 0 | — | — |
| 2014-06-03 | $12.16 | $35.80 | 1,200 | — | — |
| 2014-06-02 | $12.31 | $36.24 | 1,200 | — | — |
| 2014-05-30 | $12.30 | $36.21 | 700 | — | — |
| 2014-05-29 | $12.47 | $36.72 | 2,400 | — | — |
| 2014-05-28 | $12.10 | $35.63 | 300 | — | — |
| 2014-05-27 | $12.00 | $35.33 | 5,700 | — | — |
| 2014-05-23 | $12.50 | $36.80 | 0 | — | — |
| 2014-05-22 | $12.50 | $36.80 | 0 | — | — |
| 2014-05-21 | $12.50 | $36.80 | 900 | — | — |
| 2014-05-20 | $12.84 | $37.80 | 4,900 | — | — |
| 2014-05-19 | $12.92 | $38.04 | 4,400 | — | — |
| 2014-05-16 | $13.25 | $39.01 | 600 | — | — |
| 2014-05-15 | $13.40 | $39.45 | 400 | — | — |
| 2014-05-14 | $13.39 | $39.42 | 3,500 | — | — |
| 2014-05-13 | $12.90 | $37.98 | 3,200 | — | — |
| 2014-05-12 | $12.77 | $37.60 | 2,100 | — | — |
| 2014-05-09 | $12.69 | $37.36 | 3,200 | — | — |
| 2014-05-08 | $12.96 | $38.16 | 2,000 | — | — |
| 2014-05-07 | $13.20 | $38.86 | 2,300 | — | — |
| 2014-05-06 | $13.00 | $38.28 | 17,600 | — | — |
| 2014-05-05 | $13.21 | $38.89 | 5,000 | — | — |
| 2014-05-02 | $14.00 | $41.22 | 700 | — | — |
| 2014-05-01 | $14.05 | $41.37 | 4,700 | — | — |
| 2014-04-30 | $14.35 | $42.25 | 900 | — | — |
| 2014-04-29 | $14.25 | $41.96 | 2,000 | — | — |
| 2014-04-28 | $14.55 | $42.84 | 11,600 | — | — |
| 2014-04-25 | $14.97 | $44.08 | 1,400 | — | — |
| 2014-04-24 | $16.26 | $47.87 | 13,800 | — | — |
| 2014-04-23 | $16.81 | $49.49 | 4,900 | — | — |
| 2014-04-22 | $16.98 | $49.99 | 14,200 | — | — |
| 2014-04-21 | $16.84 | $49.58 | 10,800 | — | — |
| 2014-04-17 | $16.70 | $49.17 | 1,000 | — | — |
| 2014-04-16 | $16.85 | $49.61 | 10,900 | — | — |
| 2014-04-15 | $16.75 | $49.32 | 19,500 | — | — |
| 2014-04-14 | $16.72 | $49.23 | 18,800 | — | — |
| 2014-04-11 | $16.10 | $47.40 | 8,000 | — | — |
| 2014-04-10 | $15.62 | $45.99 | 7,100 | — | — |
| 2014-04-09 | $15.58 | $45.87 | 23,300 | — | — |
| 2014-04-08 | $14.34 | $42.22 | 0 | — | — |
| 2014-04-07 | $14.34 | $42.22 | 6,700 | — | — |
| 2014-04-04 | $15.10 | $44.46 | 5,300 | — | — |
| 2014-04-03 | $15.45 | $45.49 | 700 | — | — |
| 2014-04-02 | $15.72 | $46.28 | 6,200 | — | — |
| 2014-04-01 | $14.51 | $42.72 | 7,800 | — | — |
| 2014-03-31 | $14.27 | $42.01 | 1,100 | — | — |
| 2014-03-28 | $14.56 | $42.87 | 2,100 | — | — |
| 2014-03-27 | $15.05 | $44.31 | 100 | — | — |
| 2014-03-26 | $14.90 | $43.87 | 0 | — | — |
| 2014-03-25 | $14.90 | $43.87 | 0 | — | — |
| 2014-03-24 | $14.90 | $43.87 | 2,400 | — | — |
| 2014-03-21 | $15.50 | $45.64 | 1,600 | — | — |
| 2014-03-20 | $15.75 | $46.37 | 1,600 | — | — |
| 2014-03-19 | $15.84 | $46.64 | 0 | — | — |
| 2014-03-18 | $15.84 | $46.64 | 900 | — | — |
| 2014-03-17 | $16.00 | $47.11 | 600 | — | — |
| 2014-03-14 | $15.80 | $46.52 | 0 | — | — |
| 2014-03-13 | $15.80 | $46.52 | 200 | — | — |
| 2014-03-12 | $15.91 | $46.84 | 1,200 | — | — |
| 2014-03-11 | $15.95 | $46.96 | 500 | — | — |
| 2014-03-10 | $15.78 | $46.46 | 600 | — | — |
| 2014-03-07 | $15.60 | $45.93 | 300 | — | — |
| 2014-03-06 | $15.50 | $45.64 | 1,900 | — | — |
| 2014-03-05 | $15.57 | $45.84 | 1,100 | — | — |
| 2014-03-04 | $15.48 | $45.58 | 7,300 | — | — |
| 2014-03-03 | $15.60 | $45.93 | 1,000 | — | — |
| 2014-02-28 | $15.80 | $46.52 | 1,000 | — | — |
| 2014-02-27 | $16.00 | $47.11 | 300 | — | — |
| 2014-02-26 | $16.00 | $47.11 | 1,600 | — | — |
| 2014-02-25 | $16.24 | $47.82 | 1,400 | — | — |
| 2014-02-24 | $16.24 | $47.82 | 1,600 | — | — |
| 2014-02-21 | $16.10 | $47.40 | 100 | — | — |
| 2014-02-20 | $16.00 | $47.11 | 900 | — | — |
| 2014-02-19 | $16.10 | $47.40 | 6,200 | — | — |
| 2014-02-18 | $16.57 | $48.79 | 6,200 | — | — |
| 2014-02-14 | $16.88 | $49.70 | 12,700 | — | — |
| 2014-02-13 | $15.51 | $45.67 | 7,400 | — | — |
| 2014-02-12 | $16.10 | $47.40 | 19,400 | — | — |
| 2014-02-11 | $16.00 | $47.11 | 11,800 | — | — |
| 2014-02-10 | $15.49 | $45.61 | 24,200 | — | — |
| 2014-02-07 | $13.93 | $41.01 | 4,400 | — | — |
| 2014-02-06 | $12.54 | $36.92 | 6,400 | — | — |
| 2014-02-05 | $11.65 | $34.30 | 2,600 | — | — |
| 2014-02-04 | $11.40 | $33.56 | 2,300 | — | — |
| 2014-02-03 | $11.05 | $32.53 | 300 | — | — |
| 2014-01-31 | $11.02 | $32.45 | 1,300 | — | — |
| 2014-01-30 | $10.58 | $31.15 | 3,000 | — | — |
| 2014-01-29 | $10.47 | $30.83 | 2,200 | — | — |
| 2014-01-28 | $10.53 | $31.00 | 400 | — | — |
| 2014-01-27 | $10.51 | $30.94 | 600 | — | — |
| 2014-01-24 | $10.42 | $30.68 | 3,000 | — | — |
| 2014-01-23 | $10.17 | $29.94 | 200 | — | — |
| 2014-01-22 | $10.30 | $30.33 | 900 | — | — |
| 2014-01-21 | $10.16 | $29.91 | 500 | — | — |
| 2014-01-17 | $10.21 | $30.06 | 1,300 | — | — |
| 2014-01-16 | $9.94 | $29.27 | 0 | — | — |
| 2014-01-15 | $9.94 | $29.27 | 5,500 | — | — |
| 2014-01-14 | $9.28 | $27.32 | 300 | — | — |
| 2014-01-13 | $9.28 | $27.32 | 1,400 | — | — |
| 2014-01-10 | $9.33 | $27.47 | 0 | — | — |
| 2014-01-09 | $9.33 | $27.47 | 1,300 | — | — |
| 2014-01-08 | $9.25 | $27.23 | 0 | — | — |
| 2014-01-07 | $9.25 | $27.23 | 1,900 | — | — |
| 2014-01-06 | $9.10 | $26.79 | 5,200 | — | — |
| 2014-01-03 | $8.80 | $25.91 | 9,200 | — | — |
| 2014-01-02 | $9.02 | $26.56 | 23,700 | — | — |