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
- 1998-08-05 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 | $8.70 | $12.44 | 2,494,700 | — | — |
| 2014-12-30 | $8.75 | $12.51 | 3,717,000 | — | — |
| 2014-12-29 | $8.40 | $12.01 | 2,446,800 | — | — |
| 2014-12-26 | $8.74 | $12.50 | 3,057,800 | — | — |
| 2014-12-24 | $8.39 | $12.00 | 2,015,600 | — | — |
| 2014-12-23 | $8.15 | $11.66 | 4,084,700 | — | — |
| 2014-12-22 | $8.03 | $11.48 | 5,227,400 | — | — |
| 2014-12-19 | $8.73 | $12.49 | 16,479,500 | — | — |
| 2014-12-18 | $8.68 | $12.41 | 4,657,500 | — | — |
| 2014-12-17 | $8.16 | $11.67 | 5,657,400 | — | — |
| 2014-12-16 | $7.52 | $10.75 | 4,727,700 | — | — |
| 2014-12-15 | $7.48 | $10.70 | 5,242,600 | — | — |
| 2014-12-12 | $8.21 | $11.74 | 4,171,500 | — | — |
| 2014-12-11 | $8.27 | $11.83 | 4,260,800 | — | — |
| 2014-12-10 | $8.46 | $12.10 | 4,982,000 | — | — |
| 2014-12-09 | $9.08 | $12.99 | 4,848,100 | — | — |
| 2014-12-08 | $8.66 | $12.39 | 4,427,700 | — | — |
| 2014-12-05 | $8.52 | $12.19 | 2,874,200 | — | — |
| 2014-12-04 | $8.81 | $12.60 | 2,858,000 | — | — |
| 2014-12-03 | $9.10 | $13.01 | 3,507,800 | — | — |
| 2014-12-02 | $8.85 | $12.66 | 3,457,100 | — | — |
| 2014-12-01 | $9.34 | $13.36 | 3,981,600 | — | — |
| 2014-11-28 | $8.56 | $12.24 | 2,898,900 | — | — |
| 2014-11-26 | $9.74 | $13.93 | 2,559,400 | — | — |
| 2014-11-25 | $9.97 | $14.26 | 2,640,000 | — | — |
| 2014-11-24 | $9.56 | $13.67 | 2,507,500 | — | — |
| 2014-11-21 | $9.89 | $14.14 | 4,683,600 | — | — |
| 2014-11-20 | $9.57 | $13.69 | 3,851,500 | — | — |
| 2014-11-19 | $9.34 | $13.36 | 7,361,800 | — | — |
| 2014-11-18 | $10.27 | $14.69 | 6,060,200 | — | — |
| 2014-11-17 | $9.66 | $13.82 | 3,941,000 | — | — |
| 2014-11-14 | $9.56 | $13.67 | 6,551,200 | — | — |
| 2014-11-13 | $8.72 | $12.47 | 2,947,500 | — | — |
| 2014-11-12 | $9.00 | $12.87 | 3,345,000 | — | — |
| 2014-11-11 | $9.18 | $13.13 | 2,107,100 | — | — |
| 2014-11-10 | $8.85 | $12.66 | 4,742,000 | — | — |
| 2014-11-07 | $9.82 | $14.04 | 4,612,000 | — | — |
| 2014-11-06 | $9.03 | $12.91 | 4,418,800 | — | — |
| 2014-11-05 | $8.81 | $12.60 | 3,979,900 | — | — |
| 2014-11-04 | $9.07 | $12.97 | 5,147,500 | — | — |
| 2014-11-03 | $10.12 | $14.47 | 8,846,900 | — | — |
| 2014-10-31 | $8.27 | $11.83 | 7,829,000 | — | — |
| 2014-10-30 | $8.47 | $12.11 | 6,024,200 | — | — |
| 2014-10-29 | $9.21 | $13.17 | 3,645,900 | — | — |
| 2014-10-28 | $9.53 | $13.63 | 3,236,300 | — | — |
| 2014-10-27 | $9.34 | $13.36 | 1,683,000 | — | — |
| 2014-10-24 | $9.54 | $13.64 | 2,520,300 | — | — |
| 2014-10-23 | $9.66 | $13.82 | 3,031,600 | — | — |
| 2014-10-22 | $9.59 | $13.72 | 3,202,100 | — | — |
| 2014-10-21 | $10.12 | $14.47 | 2,277,200 | — | — |
| 2014-10-20 | $10.00 | $14.30 | 3,663,200 | — | — |
| 2014-10-17 | $10.02 | $14.33 | 3,059,600 | — | — |
| 2014-10-16 | $10.45 | $14.95 | 2,875,800 | — | — |
| 2014-10-15 | $10.19 | $14.57 | 5,521,700 | — | — |
| 2014-10-14 | $10.89 | $15.57 | 2,390,600 | — | — |
| 2014-10-13 | $11.05 | $15.80 | 2,329,100 | — | — |
| 2014-10-10 | $10.79 | $15.43 | 2,682,500 | — | — |
| 2014-10-09 | $11.19 | $16.00 | 4,853,300 | — | — |
| 2014-10-08 | $11.68 | $16.70 | 4,176,600 | — | — |
| 2014-10-07 | $11.14 | $15.93 | 2,406,200 | — | — |
| 2014-10-06 | $11.66 | $16.68 | 1,912,500 | — | — |
| 2014-10-03 | $11.19 | $16.00 | 3,784,800 | — | — |
| 2014-10-02 | $11.99 | $17.15 | 1,905,600 | — | — |
| 2014-10-01 | $12.00 | $17.16 | 1,935,700 | — | — |
| 2014-09-30 | $12.00 | $17.16 | 3,001,900 | — | — |
| 2014-09-29 | $12.17 | $17.41 | 1,385,500 | — | — |
| 2014-09-26 | $12.47 | $17.83 | 1,418,100 | — | — |
| 2014-09-25 | $12.61 | $18.03 | 2,532,400 | — | — |
| 2014-09-24 | $12.87 | $18.41 | 1,634,700 | — | — |
| 2014-09-23 | $13.15 | $18.81 | 1,665,800 | — | — |
| 2014-09-22 | $12.83 | $18.35 | 1,821,800 | — | — |
| 2014-09-19 | $13.10 | $18.74 | 2,260,500 | — | — |
| 2014-09-18 | $13.25 | $18.95 | 1,946,800 | — | — |
| 2014-09-17 | $13.30 | $19.02 | 2,831,100 | — | — |
| 2014-09-16 | $13.66 | $19.54 | 1,979,600 | — | — |
| 2014-09-15 | $13.67 | $19.55 | 3,073,300 | — | — |
| 2014-09-12 | $13.45 | $19.24 | 4,069,000 | — | — |
| 2014-09-11 | $13.09 | $18.72 | 4,303,300 | — | — |
| 2014-09-10 | $13.07 | $18.69 | 12,372,300 | — | — |
| 2014-09-09 | $15.49 | $22.15 | 2,868,100 | — | — |
| 2014-09-08 | $15.38 | $22.00 | 2,420,600 | — | — |
| 2014-09-05 | $15.74 | $22.51 | 2,414,400 | — | — |
| 2014-09-04 | $15.90 | $22.74 | 3,417,600 | — | — |
| 2014-09-03 | $16.46 | $23.54 | 1,593,600 | — | — |
| 2014-09-02 | $16.53 | $23.64 | 2,230,800 | — | — |
| 2014-08-29 | $17.18 | $24.57 | 1,486,500 | — | — |
| 2014-08-28 | $16.99 | $24.30 | 952,900 | — | — |
| 2014-08-27 | $16.97 | $24.27 | 689,800 | — | — |
| 2014-08-26 | $16.98 | $24.28 | 1,364,100 | — | — |
| 2014-08-25 | $16.71 | $23.90 | 1,382,000 | — | — |
| 2014-08-22 | $16.89 | $24.16 | 1,669,600 | — | — |
| 2014-08-21 | $17.03 | $24.36 | 2,416,500 | — | — |
| 2014-08-20 | $17.27 | $24.70 | 1,523,400 | — | — |
| 2014-08-19 | $17.22 | $24.63 | 1,495,600 | — | — |
| 2014-08-18 | $17.42 | $24.91 | 1,672,700 | — | — |
| 2014-08-15 | $17.37 | $24.84 | 1,895,800 | — | — |
| 2014-08-14 | $17.58 | $25.14 | 1,726,400 | — | — |
| 2014-08-13 | $17.66 | $25.26 | 1,964,400 | — | — |
| 2014-08-12 | $17.79 | $25.44 | 2,409,700 | — | — |
| 2014-08-11 | $18.03 | $25.79 | 2,124,200 | — | — |
| 2014-08-08 | $17.80 | $25.46 | 2,301,300 | — | — |
| 2014-08-07 | $17.59 | $25.16 | 1,674,600 | — | — |
| 2014-08-06 | $17.76 | $25.40 | 1,936,600 | — | — |
| 2014-08-05 | $17.33 | $24.78 | 1,742,300 | — | — |
| 2014-08-04 | $17.23 | $24.64 | 1,409,900 | — | — |
| 2014-08-01 | $17.09 | $24.44 | 2,231,800 | — | — |
| 2014-07-31 | $17.19 | $24.58 | 2,768,400 | — | — |
| 2014-07-30 | $17.78 | $25.43 | 1,601,000 | — | — |
| 2014-07-29 | $18.05 | $25.81 | 1,034,000 | — | — |
| 2014-07-28 | $18.21 | $26.04 | 1,068,500 | — | — |
| 2014-07-25 | $18.05 | $25.81 | 1,732,200 | — | — |
| 2014-07-24 | $17.49 | $25.01 | 2,812,300 | — | — |
| 2014-07-23 | $17.93 | $25.64 | 1,285,200 | — | — |
| 2014-07-22 | $18.04 | $25.80 | 1,435,600 | — | — |
| 2014-07-21 | $18.38 | $26.29 | 2,394,300 | — | — |
| 2014-07-18 | $18.11 | $25.90 | 2,830,400 | — | — |
| 2014-07-17 | $18.16 | $25.97 | 2,035,500 | — | — |
| 2014-07-16 | $17.84 | $25.51 | 1,868,100 | — | — |
| 2014-07-15 | $17.37 | $24.84 | 2,461,300 | — | — |
| 2014-07-14 | $17.97 | $25.70 | 2,076,200 | — | — |
| 2014-07-11 | $18.53 | $26.50 | 2,097,500 | — | — |
| 2014-07-10 | $17.81 | $25.47 | 2,956,900 | — | — |
| 2014-07-09 | $18.20 | $26.03 | 2,983,900 | — | — |
| 2014-07-08 | $17.60 | $25.17 | 2,756,300 | — | — |
| 2014-07-07 | $16.89 | $24.16 | 1,598,300 | — | — |
| 2014-07-03 | $17.15 | $24.53 | 1,307,900 | — | — |
| 2014-07-02 | $17.36 | $24.83 | 1,069,500 | — | — |
| 2014-07-01 | $17.10 | $24.46 | 1,421,700 | — | — |
| 2014-06-30 | $17.21 | $24.61 | 2,124,200 | — | — |
| 2014-06-27 | $16.76 | $23.97 | 1,479,400 | — | — |
| 2014-06-26 | $16.87 | $24.13 | 1,329,000 | — | — |
| 2014-06-25 | $16.80 | $24.03 | 1,504,700 | — | — |
| 2014-06-24 | $16.68 | $23.86 | 3,359,400 | — | — |
| 2014-06-23 | $17.11 | $24.47 | 2,040,800 | — | — |
| 2014-06-20 | $16.86 | $24.11 | 2,640,900 | — | — |
| 2014-06-19 | $17.14 | $24.51 | 4,624,700 | — | — |
| 2014-06-18 | $16.35 | $23.38 | 2,363,600 | — | — |
| 2014-06-17 | $16.09 | $23.01 | 2,181,600 | — | — |
| 2014-06-16 | $15.93 | $22.78 | 1,838,400 | — | — |
| 2014-06-13 | $15.99 | $22.87 | 1,456,900 | — | — |
| 2014-06-12 | $16.10 | $23.03 | 1,979,000 | — | — |
| 2014-06-11 | $15.90 | $22.74 | 1,593,000 | — | — |
| 2014-06-10 | $15.93 | $22.78 | 1,404,000 | — | — |
| 2014-06-09 | $15.80 | $22.60 | 895,000 | — | — |
| 2014-06-06 | $15.84 | $22.65 | 921,300 | — | — |
| 2014-06-05 | $15.89 | $22.73 | 1,591,200 | — | — |
| 2014-06-04 | $15.42 | $22.05 | 2,178,600 | — | — |
| 2014-06-03 | $15.76 | $22.54 | 1,380,300 | — | — |
| 2014-06-02 | $15.75 | $22.53 | 1,501,800 | — | — |
| 2014-05-30 | $15.79 | $22.58 | 1,973,500 | — | — |
| 2014-05-29 | $15.60 | $22.31 | 1,995,300 | — | — |
| 2014-05-28 | $15.46 | $22.11 | 2,665,000 | — | — |
| 2014-05-27 | $15.79 | $22.58 | 3,505,600 | — | — |
| 2014-05-23 | $16.87 | $24.13 | 1,707,500 | — | — |
| 2014-05-22 | $17.02 | $24.34 | 1,760,500 | — | — |
| 2014-05-21 | $16.95 | $24.24 | 1,397,200 | — | — |
| 2014-05-20 | $16.87 | $24.13 | 1,752,300 | — | — |
| 2014-05-19 | $17.03 | $24.36 | 1,973,400 | — | — |
| 2014-05-16 | $16.89 | $24.16 | 1,421,700 | — | — |
| 2014-05-15 | $16.99 | $24.30 | 2,249,600 | — | — |
| 2014-05-14 | $17.05 | $24.38 | 1,599,300 | — | — |
| 2014-05-13 | $17.05 | $24.38 | 2,070,100 | — | — |
| 2014-05-12 | $17.38 | $24.86 | 2,032,100 | — | — |
| 2014-05-09 | $17.30 | $24.74 | 2,209,500 | — | — |
| 2014-05-08 | $17.77 | $25.41 | 1,218,400 | — | — |
| 2014-05-07 | $18.00 | $25.74 | 1,813,500 | — | — |
| 2014-05-06 | $18.22 | $26.06 | 997,600 | — | — |
| 2014-05-05 | $18.36 | $26.26 | 1,306,500 | — | — |
| 2014-05-02 | $18.39 | $26.30 | 3,466,000 | — | — |
| 2014-05-01 | $17.97 | $25.70 | 1,601,500 | — | — |
| 2014-04-30 | $18.10 | $25.89 | 1,962,700 | — | — |
| 2014-04-29 | $18.18 | $26.00 | 1,674,900 | — | — |
| 2014-04-28 | $18.35 | $26.24 | 1,626,600 | — | — |
| 2014-04-25 | $18.39 | $26.30 | 2,494,600 | — | — |
| 2014-04-24 | $17.88 | $25.57 | 2,612,400 | — | — |
| 2014-04-23 | $18.17 | $25.99 | 2,778,900 | — | — |
| 2014-04-22 | $17.55 | $25.10 | 1,866,300 | — | — |
| 2014-04-21 | $17.33 | $24.78 | 1,912,100 | — | — |
| 2014-04-17 | $17.46 | $24.97 | 1,341,500 | — | — |
| 2014-04-16 | $17.44 | $24.94 | 2,076,300 | — | — |
| 2014-04-15 | $17.73 | $25.36 | 3,386,300 | — | — |
| 2014-04-14 | $18.16 | $25.97 | 2,217,500 | — | — |
| 2014-04-11 | $17.97 | $25.70 | 1,818,800 | — | — |
| 2014-04-10 | $18.11 | $25.90 | 2,263,600 | — | — |
| 2014-04-09 | $18.44 | $26.37 | 2,861,600 | — | — |
| 2014-04-08 | $18.57 | $26.56 | 4,101,800 | — | — |
| 2014-04-07 | $17.45 | $24.96 | 2,218,200 | — | — |
| 2014-04-04 | $17.28 | $24.71 | 1,984,400 | — | — |
| 2014-04-03 | $17.26 | $24.68 | 2,331,700 | — | — |
| 2014-04-02 | $17.45 | $24.96 | 3,381,400 | — | — |
| 2014-04-01 | $17.28 | $24.71 | 2,488,100 | — | — |
| 2014-03-31 | $17.08 | $24.43 | 3,356,200 | — | — |
| 2014-03-28 | $17.55 | $25.10 | 3,385,500 | — | — |
| 2014-03-27 | $17.02 | $24.34 | 3,572,700 | — | — |
| 2014-03-26 | $16.78 | $24.00 | 3,519,300 | — | — |
| 2014-03-25 | $17.54 | $25.09 | 2,878,000 | — | — |
| 2014-03-24 | $17.06 | $24.40 | 3,824,300 | — | — |
| 2014-03-21 | $17.99 | $25.73 | 7,772,900 | — | — |
| 2014-03-20 | $18.14 | $25.94 | 6,776,900 | — | — |
| 2014-03-19 | $17.91 | $25.61 | 4,541,300 | — | — |
| 2014-03-18 | $19.00 | $27.17 | 3,620,500 | — | — |
| 2014-03-17 | $19.05 | $27.24 | 3,391,700 | — | — |
| 2014-03-14 | $19.36 | $27.69 | 4,374,200 | — | — |
| 2014-03-13 | $18.95 | $27.10 | 3,794,000 | — | — |
| 2014-03-12 | $18.75 | $26.82 | 4,431,600 | — | — |
| 2014-03-11 | $18.49 | $26.44 | 4,675,500 | — | — |
| 2014-03-10 | $18.56 | $26.54 | 1,895,500 | — | — |
| 2014-03-07 | $18.62 | $26.63 | 2,770,200 | — | — |
| 2014-03-06 | $18.59 | $26.59 | 2,521,000 | — | — |
| 2014-03-05 | $18.06 | $25.83 | 3,141,500 | — | — |
| 2014-03-04 | $17.52 | $25.06 | 3,751,400 | — | — |
| 2014-03-03 | $17.96 | $25.69 | 3,882,600 | — | — |
| 2014-02-28 | $17.58 | $25.14 | 3,455,800 | — | — |
| 2014-02-27 | $17.59 | $25.16 | 3,002,600 | — | — |
| 2014-02-26 | $17.21 | $24.61 | 5,836,800 | — | — |
| 2014-02-25 | $17.97 | $25.70 | 2,348,500 | — | — |
| 2014-02-24 | $18.16 | $25.97 | 3,934,800 | — | — |
| 2014-02-21 | $17.97 | $25.70 | 4,241,900 | — | — |
| 2014-02-20 | $17.91 | $25.61 | 3,976,100 | — | — |
| 2014-02-19 | $17.09 | $24.44 | 3,261,700 | — | — |
| 2014-02-18 | $17.59 | $25.16 | 3,185,400 | — | — |
| 2014-02-14 | $17.47 | $24.99 | 4,398,000 | — | — |
| 2014-02-13 | $17.10 | $24.46 | 2,953,900 | — | — |
| 2014-02-12 | $16.41 | $23.47 | 5,859,000 | — | — |
| 2014-02-11 | $16.60 | $23.74 | 4,417,300 | — | — |
| 2014-02-10 | $15.79 | $22.58 | 3,086,400 | — | — |
| 2014-02-07 | $15.32 | $21.91 | 3,951,900 | — | — |
| 2014-02-06 | $14.85 | $21.24 | 2,297,400 | — | — |
| 2014-02-05 | $14.48 | $20.71 | 2,667,100 | — | — |
| 2014-02-04 | $14.64 | $20.94 | 3,062,800 | — | — |
| 2014-02-03 | $14.85 | $21.24 | 2,975,700 | — | — |
| 2014-01-31 | $14.64 | $20.94 | 3,683,800 | — | — |
| 2014-01-30 | $14.37 | $20.55 | 3,464,200 | — | — |
| 2014-01-29 | $14.71 | $21.04 | 4,478,000 | — | — |
| 2014-01-28 | $14.17 | $20.27 | 2,513,900 | — | — |
| 2014-01-27 | $13.73 | $19.64 | 3,882,000 | — | — |
| 2014-01-24 | $14.10 | $20.17 | 4,502,600 | — | — |
| 2014-01-23 | $13.91 | $19.89 | 4,351,100 | — | — |
| 2014-01-22 | $13.10 | $18.74 | 1,916,800 | — | — |
| 2014-01-21 | $13.55 | $19.38 | 3,321,700 | — | — |
| 2014-01-17 | $13.52 | $19.34 | 4,004,300 | — | — |
| 2014-01-16 | $12.79 | $18.29 | 1,846,500 | — | — |
| 2014-01-15 | $12.67 | $18.12 | 2,409,800 | — | — |
| 2014-01-14 | $12.35 | $17.66 | 3,717,300 | — | — |
| 2014-01-13 | $12.60 | $18.02 | 4,147,300 | — | — |
| 2014-01-10 | $11.84 | $16.93 | 2,893,400 | — | — |
| 2014-01-09 | $11.39 | $16.29 | 2,247,000 | — | — |
| 2014-01-08 | $11.71 | $16.75 | 2,202,100 | — | — |
| 2014-01-07 | $11.89 | $17.00 | 2,795,800 | — | — |
| 2014-01-06 | $12.05 | $17.23 | 2,955,900 | — | — |
| 2014-01-03 | $12.15 | $17.38 | 3,173,200 | — | — |
| 2014-01-02 | $12.19 | $17.43 | 3,304,100 | — | — |