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
- 1993-12-16 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 | $7.38 | $7.38 | 4,636,600 | — | — |
| 2014-12-30 | $7.57 | $7.57 | 11,695,500 | — | — |
| 2014-12-29 | $6.62 | $6.62 | 1,410,900 | — | — |
| 2014-12-26 | $6.52 | $6.52 | 796,000 | — | — |
| 2014-12-24 | $6.35 | $6.35 | 727,200 | — | — |
| 2014-12-23 | $6.28 | $6.28 | 1,758,100 | — | — |
| 2014-12-22 | $6.55 | $6.55 | 2,198,200 | — | — |
| 2014-12-19 | $6.39 | $6.39 | 4,914,300 | — | — |
| 2014-12-18 | $6.11 | $6.11 | 1,456,000 | — | — |
| 2014-12-17 | $6.09 | $6.09 | 2,369,400 | — | — |
| 2014-12-16 | $5.86 | $5.86 | 2,798,400 | — | — |
| 2014-12-15 | $5.45 | $5.45 | 1,857,500 | — | — |
| 2014-12-12 | $5.76 | $5.76 | 2,328,600 | — | — |
| 2014-12-11 | $5.93 | $5.93 | 3,772,400 | — | — |
| 2014-12-10 | $5.45 | $5.45 | 1,507,100 | — | — |
| 2014-12-09 | $5.71 | $5.71 | 1,957,000 | — | — |
| 2014-12-08 | $5.14 | $5.14 | 1,875,100 | — | — |
| 2014-12-05 | $5.73 | $5.73 | 3,584,900 | — | — |
| 2014-12-04 | $5.00 | $5.00 | 1,921,900 | — | — |
| 2014-12-03 | $5.35 | $5.35 | 1,429,200 | — | — |
| 2014-12-02 | $5.22 | $5.22 | 2,189,900 | — | — |
| 2014-12-01 | $5.39 | $5.39 | 2,997,100 | — | — |
| 2014-11-28 | $5.82 | $5.82 | 1,554,800 | — | — |
| 2014-11-26 | $5.78 | $5.78 | 1,881,100 | — | — |
| 2014-11-25 | $5.84 | $5.84 | 4,667,800 | — | — |
| 2014-11-24 | $6.17 | $6.17 | 2,278,600 | — | — |
| 2014-11-21 | $5.90 | $5.90 | 1,841,300 | — | — |
| 2014-11-20 | $5.74 | $5.74 | 2,138,200 | — | — |
| 2014-11-19 | $5.55 | $5.55 | 3,097,200 | — | — |
| 2014-11-18 | $5.95 | $5.95 | 1,602,600 | — | — |
| 2014-11-17 | $5.94 | $5.94 | 1,449,100 | — | — |
| 2014-11-14 | $6.04 | $6.04 | 2,585,200 | — | — |
| 2014-11-13 | $6.22 | $6.22 | 1,892,900 | — | — |
| 2014-11-12 | $6.53 | $6.53 | 2,255,600 | — | — |
| 2014-11-11 | $6.50 | $6.50 | 3,239,900 | — | — |
| 2014-11-10 | $6.21 | $6.21 | 5,049,800 | — | — |
| 2014-11-07 | $6.06 | $6.06 | 6,273,300 | — | — |
| 2014-11-06 | $6.31 | $6.31 | 1,737,100 | — | — |
| 2014-11-05 | $6.19 | $6.19 | 1,765,600 | — | — |
| 2014-11-04 | $6.41 | $6.41 | 1,473,400 | — | — |
| 2014-11-03 | $6.52 | $6.52 | 1,320,100 | — | — |
| 2014-10-31 | $6.52 | $6.52 | 2,971,200 | — | — |
| 2014-10-30 | $6.73 | $6.73 | 1,491,500 | — | — |
| 2014-10-29 | $6.70 | $6.70 | 1,922,500 | — | — |
| 2014-10-28 | $6.87 | $6.87 | 2,134,500 | — | — |
| 2014-10-27 | $6.96 | $6.96 | 1,436,800 | — | — |
| 2014-10-24 | $7.16 | $7.16 | 3,215,600 | — | — |
| 2014-10-23 | $6.92 | $6.92 | 3,334,300 | — | — |
| 2014-10-22 | $6.75 | $6.75 | 1,771,500 | — | — |
| 2014-10-21 | $6.80 | $6.80 | 1,977,200 | — | — |
| 2014-10-20 | $6.57 | $6.57 | 1,771,300 | — | — |
| 2014-10-17 | $6.45 | $6.45 | 5,254,000 | — | — |
| 2014-10-16 | $7.02 | $7.02 | 6,941,100 | — | — |
| 2014-10-15 | $6.47 | $6.47 | 4,838,300 | — | — |
| 2014-10-14 | $5.88 | $5.88 | 5,471,700 | — | — |
| 2014-10-13 | $6.03 | $6.03 | 5,851,300 | — | — |
| 2014-10-10 | $6.37 | $6.37 | 5,569,600 | — | — |
| 2014-10-09 | $6.92 | $6.92 | 19,876,900 | — | — |
| 2014-10-08 | $7.03 | $7.03 | 54,778,100 | — | — |
| 2014-10-07 | $12.51 | $12.51 | 3,049,300 | — | — |
| 2014-10-06 | $13.49 | $13.49 | 2,533,400 | — | — |
| 2014-10-03 | $14.03 | $14.03 | 2,175,500 | — | — |
| 2014-10-02 | $13.92 | $13.92 | 3,391,100 | — | — |
| 2014-10-01 | $13.76 | $13.76 | 3,414,800 | — | — |
| 2014-09-30 | $14.77 | $14.77 | 1,888,500 | — | — |
| 2014-09-29 | $15.05 | $15.05 | 2,169,400 | — | — |
| 2014-09-26 | $15.11 | $15.11 | 1,710,600 | — | — |
| 2014-09-25 | $14.97 | $14.97 | 2,529,200 | — | — |
| 2014-09-24 | $15.69 | $15.69 | 2,512,100 | — | — |
| 2014-09-23 | $14.95 | $14.95 | 2,180,000 | — | — |
| 2014-09-22 | $15.04 | $15.04 | 4,431,100 | — | — |
| 2014-09-19 | $15.25 | $15.25 | 3,625,700 | — | — |
| 2014-09-18 | $15.71 | $15.71 | 2,433,200 | — | — |
| 2014-09-17 | $16.07 | $16.07 | 4,153,400 | — | — |
| 2014-09-16 | $15.56 | $15.56 | 2,156,200 | — | — |
| 2014-09-15 | $15.22 | $15.22 | 4,936,900 | — | — |
| 2014-09-12 | $16.53 | $16.53 | 2,290,100 | — | — |
| 2014-09-11 | $16.96 | $16.96 | 2,566,600 | — | — |
| 2014-09-10 | $16.90 | $16.90 | 2,951,100 | — | — |
| 2014-09-09 | $16.13 | $16.13 | 4,467,800 | — | — |
| 2014-09-08 | $16.69 | $16.69 | 3,234,800 | — | — |
| 2014-09-05 | $15.82 | $15.82 | 4,187,100 | — | — |
| 2014-09-04 | $16.18 | $16.18 | 4,641,700 | — | — |
| 2014-09-03 | $16.27 | $16.27 | 7,851,700 | — | — |
| 2014-09-02 | $15.34 | $15.34 | 3,308,800 | — | — |
| 2014-08-29 | $14.57 | $14.57 | 2,898,000 | — | — |
| 2014-08-28 | $14.14 | $14.14 | 3,590,600 | — | — |
| 2014-08-27 | $14.77 | $14.77 | 4,989,800 | — | — |
| 2014-08-26 | $15.20 | $15.20 | 8,921,800 | — | — |
| 2014-08-25 | $13.44 | $13.44 | 3,216,500 | — | — |
| 2014-08-22 | $12.80 | $12.80 | 3,948,000 | — | — |
| 2014-08-21 | $12.72 | $12.72 | 4,099,200 | — | — |
| 2014-08-20 | $13.66 | $13.66 | 3,289,700 | — | — |
| 2014-08-19 | $14.22 | $14.22 | 3,626,900 | — | — |
| 2014-08-18 | $14.58 | $14.58 | 3,999,100 | — | — |
| 2014-08-15 | $13.94 | $13.94 | 4,121,300 | — | — |
| 2014-08-14 | $14.44 | $14.44 | 6,732,500 | — | — |
| 2014-08-13 | $13.01 | $13.01 | 8,851,600 | — | — |
| 2014-08-12 | $13.00 | $13.00 | 7,139,500 | — | — |
| 2014-08-11 | $12.85 | $12.85 | 3,665,300 | — | — |
| 2014-08-08 | $12.89 | $12.89 | 2,458,600 | — | — |
| 2014-08-07 | $12.05 | $12.05 | 1,799,000 | — | — |
| 2014-08-06 | $11.55 | $11.55 | 1,573,000 | — | — |
| 2014-08-05 | $11.85 | $11.85 | 2,072,200 | — | — |
| 2014-08-04 | $11.76 | $11.76 | 2,132,400 | — | — |
| 2014-08-01 | $11.98 | $11.98 | 3,405,000 | — | — |
| 2014-07-31 | $12.65 | $12.65 | 3,252,000 | — | — |
| 2014-07-30 | $13.18 | $13.18 | 4,067,300 | — | — |
| 2014-07-29 | $11.95 | $11.95 | 6,440,900 | — | — |
| 2014-07-28 | $10.72 | $10.72 | 2,262,700 | — | — |
| 2014-07-25 | $11.24 | $11.24 | 775,500 | — | — |
| 2014-07-24 | $11.44 | $11.44 | 1,162,800 | — | — |
| 2014-07-23 | $11.66 | $11.66 | 1,277,200 | — | — |
| 2014-07-22 | $11.09 | $11.09 | 1,175,900 | — | — |
| 2014-07-21 | $11.10 | $11.10 | 1,620,900 | — | — |
| 2014-07-18 | $11.34 | $11.34 | 1,313,600 | — | — |
| 2014-07-17 | $11.11 | $11.11 | 1,655,000 | — | — |
| 2014-07-16 | $11.87 | $11.87 | 1,562,000 | — | — |
| 2014-07-15 | $12.20 | $12.20 | 1,239,500 | — | — |
| 2014-07-14 | $12.72 | $12.72 | 1,156,900 | — | — |
| 2014-07-11 | $12.35 | $12.35 | 766,400 | — | — |
| 2014-07-10 | $12.22 | $12.22 | 1,415,700 | — | — |
| 2014-07-09 | $12.32 | $12.32 | 2,698,000 | — | — |
| 2014-07-08 | $11.40 | $11.40 | 2,470,300 | — | — |
| 2014-07-07 | $12.40 | $12.40 | 1,935,300 | — | — |
| 2014-07-03 | $13.18 | $13.18 | 1,087,800 | — | — |
| 2014-07-02 | $13.02 | $13.02 | 1,966,700 | — | — |
| 2014-07-01 | $13.58 | $13.58 | 2,283,000 | — | — |
| 2014-06-30 | $14.31 | $14.31 | 1,361,400 | — | — |
| 2014-06-27 | $14.35 | $14.35 | 10,098,200 | — | — |
| 2014-06-26 | $14.22 | $14.22 | 1,562,200 | — | — |
| 2014-06-25 | $13.42 | $13.42 | 1,867,300 | — | — |
| 2014-06-24 | $14.19 | $14.19 | 1,575,300 | — | — |
| 2014-06-23 | $15.05 | $15.05 | 2,281,300 | — | — |
| 2014-06-20 | $15.37 | $15.37 | 3,725,400 | — | — |
| 2014-06-19 | $13.89 | $13.89 | 2,856,000 | — | — |
| 2014-06-18 | $14.99 | $14.99 | 3,319,600 | — | — |
| 2014-06-17 | $13.98 | $13.98 | 1,805,700 | — | — |
| 2014-06-16 | $13.42 | $13.42 | 2,133,400 | — | — |
| 2014-06-13 | $12.33 | $12.33 | 7,672,400 | — | — |
| 2014-06-12 | $13.66 | $13.66 | 2,241,700 | — | — |
| 2014-06-11 | $14.94 | $14.94 | 1,401,100 | — | — |
| 2014-06-10 | $14.90 | $14.90 | 1,794,200 | — | — |
| 2014-06-09 | $14.46 | $14.46 | 2,395,700 | — | — |
| 2014-06-06 | $14.21 | $14.21 | 1,855,800 | — | — |
| 2014-06-05 | $14.06 | $14.06 | 3,435,500 | — | — |
| 2014-06-04 | $12.80 | $12.80 | 970,400 | — | — |
| 2014-06-03 | $12.88 | $12.88 | 1,404,700 | — | — |
| 2014-06-02 | $12.00 | $12.00 | 1,083,900 | — | — |
| 2014-05-30 | $12.58 | $12.58 | 1,544,500 | — | — |
| 2014-05-29 | $13.22 | $13.22 | 1,254,700 | — | — |
| 2014-05-28 | $13.33 | $13.33 | 2,221,500 | — | — |
| 2014-05-27 | $12.85 | $12.85 | 1,864,700 | — | — |
| 2014-05-23 | $11.39 | $11.39 | 1,371,200 | — | — |
| 2014-05-22 | $11.46 | $11.46 | 1,331,000 | — | — |
| 2014-05-21 | $10.93 | $10.93 | 1,216,200 | — | — |
| 2014-05-20 | $11.30 | $11.30 | 1,295,000 | — | — |
| 2014-05-19 | $11.73 | $11.73 | 1,451,600 | — | — |
| 2014-05-16 | $10.77 | $10.77 | 936,100 | — | — |
| 2014-05-15 | $11.00 | $11.00 | 1,107,200 | — | — |
| 2014-05-14 | $11.07 | $11.07 | 881,300 | — | — |
| 2014-05-13 | $11.24 | $11.24 | 1,618,900 | — | — |
| 2014-05-12 | $10.91 | $10.91 | 2,460,200 | — | — |
| 2014-05-09 | $10.56 | $10.56 | 1,178,700 | — | — |
| 2014-05-08 | $9.87 | $9.87 | 1,259,800 | — | — |
| 2014-05-07 | $9.79 | $9.79 | 2,188,300 | — | — |
| 2014-05-06 | $10.22 | $10.22 | 1,301,500 | — | — |
| 2014-05-05 | $10.96 | $10.96 | 760,100 | — | — |
| 2014-05-02 | $11.01 | $11.01 | 858,200 | — | — |
| 2014-05-01 | $11.28 | $11.28 | 1,485,700 | — | — |
| 2014-04-30 | $10.92 | $10.92 | 1,429,800 | — | — |
| 2014-04-29 | $11.17 | $11.17 | 1,111,300 | — | — |
| 2014-04-28 | $11.00 | $11.00 | 2,241,000 | — | — |
| 2014-04-25 | $12.20 | $12.20 | 907,400 | — | — |
| 2014-04-24 | $12.63 | $12.63 | 909,000 | — | — |
| 2014-04-23 | $12.81 | $12.81 | 1,075,700 | — | — |
| 2014-04-22 | $13.52 | $13.52 | 2,090,400 | — | — |
| 2014-04-21 | $13.14 | $13.14 | 1,307,200 | — | — |
| 2014-04-17 | $12.77 | $12.77 | 2,834,100 | — | — |
| 2014-04-16 | $12.39 | $12.39 | 2,969,000 | — | — |
| 2014-04-15 | $11.42 | $11.42 | 5,978,500 | — | — |
| 2014-04-14 | $12.49 | $12.49 | 3,261,700 | — | — |
| 2014-04-11 | $13.13 | $13.13 | 3,983,900 | — | — |
| 2014-04-10 | $15.87 | $15.87 | 1,362,500 | — | — |
| 2014-04-09 | $16.91 | $16.91 | 1,644,100 | — | — |
| 2014-04-08 | $16.39 | $16.39 | 1,645,800 | — | — |
| 2014-04-07 | $16.73 | $16.73 | 1,976,000 | — | — |
| 2014-04-04 | $16.21 | $16.21 | 2,365,700 | — | — |
| 2014-04-03 | $17.17 | $17.17 | 1,775,000 | — | — |
| 2014-04-02 | $17.97 | $17.97 | 1,515,100 | — | — |
| 2014-04-01 | $18.28 | $18.28 | 3,541,000 | — | — |
| 2014-03-31 | $16.42 | $16.42 | 1,940,900 | — | — |
| 2014-03-28 | $15.62 | $15.62 | 1,484,900 | — | — |
| 2014-03-27 | $16.33 | $16.33 | 1,845,700 | — | — |
| 2014-03-26 | $16.37 | $16.37 | 1,919,900 | — | — |
| 2014-03-25 | $17.22 | $17.22 | 3,495,500 | — | — |
| 2014-03-24 | $17.37 | $17.37 | 7,561,900 | — | — |
| 2014-03-21 | $20.70 | $20.70 | 4,096,300 | — | — |
| 2014-03-20 | $23.81 | $23.81 | 1,107,200 | — | — |
| 2014-03-19 | $23.52 | $23.52 | 1,235,800 | — | — |
| 2014-03-18 | $24.11 | $24.11 | 1,776,200 | — | — |
| 2014-03-17 | $22.67 | $22.67 | 1,189,500 | — | — |
| 2014-03-14 | $23.02 | $23.02 | 1,520,800 | — | — |
| 2014-03-13 | $23.06 | $23.06 | 2,398,700 | — | — |
| 2014-03-12 | $25.16 | $25.16 | 1,097,300 | — | — |
| 2014-03-11 | $25.27 | $25.27 | 1,733,300 | — | — |
| 2014-03-10 | $26.57 | $26.57 | 1,837,400 | — | — |
| 2014-03-07 | $24.68 | $24.68 | 3,159,800 | — | — |
| 2014-03-06 | $25.29 | $25.29 | 2,761,400 | — | — |
| 2014-03-05 | $26.31 | $26.31 | 7,688,200 | — | — |
| 2014-03-04 | $21.14 | $21.14 | 983,400 | — | — |
| 2014-03-03 | $20.08 | $20.08 | 1,484,700 | — | — |
| 2014-02-28 | $19.44 | $19.44 | 1,912,400 | — | — |
| 2014-02-27 | $20.89 | $20.89 | 1,161,500 | — | — |
| 2014-02-26 | $21.94 | $21.94 | 802,700 | — | — |
| 2014-02-25 | $21.23 | $21.23 | 1,378,000 | — | — |
| 2014-02-24 | $22.40 | $22.40 | 1,197,400 | — | — |
| 2014-02-21 | $22.45 | $22.45 | 1,739,700 | — | — |
| 2014-02-20 | $21.90 | $21.90 | 1,601,400 | — | — |
| 2014-02-19 | $21.09 | $21.09 | 5,232,900 | — | — |
| 2014-02-18 | $18.95 | $18.95 | 561,000 | — | — |
| 2014-02-14 | $18.99 | $18.99 | 839,300 | — | — |
| 2014-02-13 | $19.74 | $19.74 | 1,232,100 | — | — |
| 2014-02-12 | $19.15 | $19.15 | 1,339,600 | — | — |
| 2014-02-11 | $18.83 | $18.83 | 2,030,500 | — | — |
| 2014-02-10 | $17.99 | $17.99 | 1,366,200 | — | — |
| 2014-02-07 | $17.25 | $17.25 | 3,346,100 | — | — |
| 2014-02-06 | $14.54 | $14.54 | 689,500 | — | — |
| 2014-02-05 | $14.46 | $14.46 | 750,400 | — | — |
| 2014-02-04 | $14.60 | $14.60 | 734,500 | — | — |
| 2014-02-03 | $15.07 | $15.07 | 982,500 | — | — |
| 2014-01-31 | $15.34 | $15.34 | 1,411,100 | — | — |
| 2014-01-30 | $15.30 | $15.30 | 1,794,400 | — | — |
| 2014-01-29 | $14.30 | $14.30 | 2,669,800 | — | — |
| 2014-01-28 | $13.66 | $13.66 | 1,271,600 | — | — |
| 2014-01-27 | $12.03 | $12.03 | 1,053,400 | — | — |
| 2014-01-24 | $11.72 | $11.72 | 844,700 | — | — |
| 2014-01-23 | $11.70 | $11.70 | 477,700 | — | — |
| 2014-01-22 | $11.99 | $11.99 | 533,000 | — | — |
| 2014-01-21 | $11.98 | $11.98 | 818,200 | — | — |
| 2014-01-17 | $12.31 | $12.31 | 371,500 | — | — |
| 2014-01-16 | $12.66 | $12.66 | 663,100 | — | — |
| 2014-01-15 | $13.00 | $13.00 | 884,100 | — | — |
| 2014-01-14 | $12.84 | $12.84 | 1,011,000 | — | — |
| 2014-01-13 | $12.32 | $12.32 | 2,114,600 | — | — |
| 2014-01-10 | $12.10 | $12.10 | 1,420,200 | — | — |
| 2014-01-09 | $11.50 | $11.50 | 1,666,200 | — | — |
| 2014-01-08 | $10.67 | $10.67 | 759,200 | — | — |
| 2014-01-07 | $10.01 | $10.01 | 398,700 | — | — |
| 2014-01-06 | $9.92 | $9.92 | 695,600 | — | — |
| 2014-01-03 | $10.17 | $10.17 | 466,100 | — | — |
| 2014-01-02 | $10.31 | $10.31 | 522,900 | — | — |