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
- 1999-02-04 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 | $10.98 | $10.98 | 7,222,000 | — | — |
| 2014-12-30 | $11.01 | $11.01 | 8,386,200 | — | — |
| 2014-12-29 | $10.90 | $10.90 | 7,809,100 | — | — |
| 2014-12-26 | $10.91 | $10.91 | 7,796,000 | — | — |
| 2014-12-24 | $10.67 | $10.67 | 4,347,500 | — | — |
| 2014-12-23 | $10.80 | $10.80 | 11,030,200 | — | — |
| 2014-12-22 | $10.68 | $10.68 | 23,719,400 | — | — |
| 2014-12-19 | $9.99 | $9.99 | 50,668,100 | — | — |
| 2014-12-18 | $10.07 | $10.07 | 14,299,400 | — | — |
| 2014-12-17 | $9.98 | $9.98 | 12,265,900 | — | — |
| 2014-12-16 | $9.51 | $9.51 | 12,586,200 | — | — |
| 2014-12-15 | $9.43 | $9.43 | 15,983,000 | — | — |
| 2014-12-12 | $9.84 | $9.84 | 10,648,500 | — | — |
| 2014-12-11 | $10.16 | $10.16 | 6,835,000 | — | — |
| 2014-12-10 | $10.09 | $10.09 | 9,442,200 | — | — |
| 2014-12-09 | $10.47 | $10.47 | 12,943,200 | — | — |
| 2014-12-08 | $10.54 | $10.54 | 11,864,100 | — | — |
| 2014-12-05 | $10.68 | $10.68 | 6,681,100 | — | — |
| 2014-12-04 | $10.47 | $10.47 | 11,506,400 | — | — |
| 2014-12-03 | $10.92 | $10.92 | 6,241,300 | — | — |
| 2014-12-02 | $10.63 | $10.63 | 8,537,500 | — | — |
| 2014-12-01 | $10.28 | $10.28 | 6,582,100 | — | — |
| 2014-11-28 | $10.39 | $10.39 | 3,790,900 | — | — |
| 2014-11-26 | $10.48 | $10.48 | 4,571,200 | — | — |
| 2014-11-25 | $10.36 | $10.36 | 7,520,100 | — | — |
| 2014-11-24 | $10.41 | $10.41 | 7,666,400 | — | — |
| 2014-11-21 | $10.24 | $10.24 | 12,462,100 | — | — |
| 2014-11-20 | $10.05 | $10.05 | 12,334,500 | — | — |
| 2014-11-19 | $10.19 | $10.19 | 31,054,800 | — | — |
| 2014-11-18 | $10.76 | $10.76 | 11,533,600 | — | — |
| 2014-11-17 | $10.94 | $10.94 | 18,876,100 | — | — |
| 2014-11-14 | $11.20 | $11.20 | 37,771,900 | — | — |
| 2014-11-13 | $12.06 | $12.06 | 50,370,500 | — | — |
| 2014-11-12 | $11.27 | $11.27 | 17,946,300 | — | — |
| 2014-11-11 | $11.00 | $11.00 | 12,013,900 | — | — |
| 2014-11-10 | $11.09 | $11.09 | 15,824,800 | — | — |
| 2014-11-07 | $10.53 | $10.53 | 6,313,600 | — | — |
| 2014-11-06 | $10.27 | $10.27 | 7,775,100 | — | — |
| 2014-11-05 | $10.14 | $10.14 | 6,536,500 | — | — |
| 2014-11-04 | $10.26 | $10.26 | 6,248,600 | — | — |
| 2014-11-03 | $10.25 | $10.25 | 7,334,700 | — | — |
| 2014-10-31 | $10.50 | $10.50 | 7,193,400 | — | — |
| 2014-10-30 | $10.48 | $10.48 | 7,734,500 | — | — |
| 2014-10-29 | $10.51 | $10.51 | 8,754,600 | — | — |
| 2014-10-28 | $10.65 | $10.65 | 7,030,500 | — | — |
| 2014-10-27 | $10.40 | $10.40 | 6,831,100 | — | — |
| 2014-10-24 | $10.26 | $10.26 | 5,207,200 | — | — |
| 2014-10-23 | $10.31 | $10.31 | 9,729,000 | — | — |
| 2014-10-22 | $9.89 | $9.89 | 8,874,300 | — | — |
| 2014-10-21 | $10.15 | $10.15 | 13,885,600 | — | — |
| 2014-10-20 | $10.30 | $10.30 | 29,279,900 | — | — |
| 2014-10-17 | $9.49 | $9.49 | 10,481,900 | — | — |
| 2014-10-16 | $9.30 | $9.30 | 9,740,500 | — | — |
| 2014-10-15 | $9.11 | $9.11 | 12,309,900 | — | — |
| 2014-10-14 | $8.90 | $8.90 | 11,223,100 | — | — |
| 2014-10-13 | $9.06 | $9.06 | 8,101,600 | — | — |
| 2014-10-10 | $9.12 | $9.12 | 12,189,300 | — | — |
| 2014-10-09 | $9.10 | $9.10 | 13,182,500 | — | — |
| 2014-10-08 | $9.22 | $9.22 | 15,581,000 | — | — |
| 2014-10-07 | $9.23 | $9.23 | 10,103,800 | — | — |
| 2014-10-06 | $9.53 | $9.53 | 10,733,600 | — | — |
| 2014-10-03 | $9.49 | $9.49 | 10,143,000 | — | — |
| 2014-10-02 | $9.47 | $9.47 | 23,080,300 | — | — |
| 2014-10-01 | $9.95 | $9.95 | 16,453,100 | — | — |
| 2014-09-30 | $9.94 | $9.94 | 15,904,500 | — | — |
| 2014-09-29 | $10.23 | $10.23 | 12,385,600 | — | — |
| 2014-09-26 | $10.26 | $10.26 | 65,292,900 | — | — |
| 2014-09-25 | $9.80 | $9.80 | 30,461,800 | — | — |
| 2014-09-24 | $10.51 | $10.51 | 27,996,300 | — | — |
| 2014-09-23 | $10.56 | $10.56 | 21,269,900 | — | — |
| 2014-09-22 | $10.93 | $10.93 | 12,899,700 | — | — |
| 2014-09-19 | $10.89 | $10.89 | 13,121,000 | — | — |
| 2014-09-18 | $10.75 | $10.75 | 9,840,200 | — | — |
| 2014-09-17 | $11.01 | $11.01 | 6,790,900 | — | — |
| 2014-09-16 | $11.06 | $11.06 | 10,797,400 | — | — |
| 2014-09-15 | $11.02 | $11.02 | 14,517,000 | — | — |
| 2014-09-12 | $10.79 | $10.79 | 9,200,500 | — | — |
| 2014-09-11 | $10.78 | $10.78 | 12,607,100 | — | — |
| 2014-09-10 | $10.27 | $10.27 | 6,056,900 | — | — |
| 2014-09-09 | $10.28 | $10.28 | 6,635,700 | — | — |
| 2014-09-08 | $10.19 | $10.19 | 8,571,700 | — | — |
| 2014-09-05 | $10.40 | $10.40 | 10,356,600 | — | — |
| 2014-09-04 | $10.51 | $10.51 | 11,225,900 | — | — |
| 2014-09-03 | $10.74 | $10.74 | 15,687,400 | — | — |
| 2014-09-02 | $10.45 | $10.45 | 12,044,000 | — | — |
| 2014-08-29 | $10.18 | $10.18 | 5,544,700 | — | — |
| 2014-08-28 | $10.26 | $10.26 | 5,525,400 | — | — |
| 2014-08-27 | $10.31 | $10.31 | 6,922,000 | — | — |
| 2014-08-26 | $10.06 | $10.06 | 5,585,000 | — | — |
| 2014-08-25 | $10.00 | $10.00 | 6,273,600 | — | — |
| 2014-08-22 | $9.94 | $9.94 | 5,782,900 | — | — |
| 2014-08-21 | $9.85 | $9.85 | 11,657,400 | — | — |
| 2014-08-20 | $10.16 | $10.16 | 11,773,800 | — | — |
| 2014-08-19 | $9.85 | $9.85 | 5,624,400 | — | — |
| 2014-08-18 | $9.76 | $9.76 | 6,567,300 | — | — |
| 2014-08-15 | $9.59 | $9.59 | 8,303,300 | — | — |
| 2014-08-14 | $9.50 | $9.50 | 4,547,200 | — | — |
| 2014-08-13 | $9.37 | $9.37 | 6,797,100 | — | — |
| 2014-08-12 | $9.41 | $9.41 | 7,461,100 | — | — |
| 2014-08-11 | $9.52 | $9.52 | 6,021,400 | — | — |
| 2014-08-08 | $9.44 | $9.44 | 5,145,100 | — | — |
| 2014-08-07 | $9.25 | $9.25 | 7,388,100 | — | — |
| 2014-08-06 | $9.39 | $9.39 | 7,845,300 | — | — |
| 2014-08-05 | $9.35 | $9.35 | 13,104,100 | — | — |
| 2014-08-04 | $9.15 | $9.15 | 8,544,700 | — | — |
| 2014-08-01 | $9.30 | $9.30 | 10,075,600 | — | — |
| 2014-07-31 | $9.33 | $9.33 | 24,858,700 | — | — |
| 2014-07-30 | $9.71 | $9.71 | 9,898,700 | — | — |
| 2014-07-29 | $9.51 | $9.51 | 24,589,500 | — | — |
| 2014-07-28 | $9.95 | $9.95 | 15,162,800 | — | — |
| 2014-07-25 | $10.27 | $10.27 | 11,026,000 | — | — |
| 2014-07-24 | $10.38 | $10.38 | 31,239,400 | — | — |
| 2014-07-23 | $9.83 | $9.83 | 10,581,600 | — | — |
| 2014-07-22 | $9.92 | $9.92 | 7,789,800 | — | — |
| 2014-07-21 | $10.00 | $10.00 | 10,912,200 | — | — |
| 2014-07-18 | $10.04 | $10.04 | 15,126,900 | — | — |
| 2014-07-17 | $9.71 | $9.71 | 28,339,800 | — | — |
| 2014-07-16 | $9.97 | $9.97 | 47,397,700 | — | — |
| 2014-07-15 | $11.30 | $11.30 | 12,015,600 | — | — |
| 2014-07-14 | $11.22 | $11.22 | 15,842,100 | — | — |
| 2014-07-11 | $11.51 | $11.51 | 15,236,700 | — | — |
| 2014-07-10 | $11.42 | $11.42 | 24,941,800 | — | — |
| 2014-07-09 | $11.40 | $11.40 | 28,192,000 | — | — |
| 2014-07-08 | $10.94 | $10.94 | 28,538,800 | — | — |
| 2014-07-07 | $11.21 | $11.21 | 38,105,200 | — | — |
| 2014-07-03 | $10.61 | $10.61 | 6,017,200 | — | — |
| 2014-07-02 | $10.66 | $10.66 | 15,452,100 | — | — |
| 2014-07-01 | $10.52 | $10.52 | 23,705,100 | — | — |
| 2014-06-30 | $10.24 | $10.24 | 24,742,700 | — | — |
| 2014-06-27 | $9.78 | $9.78 | 14,028,000 | — | — |
| 2014-06-26 | $9.92 | $9.92 | 12,351,200 | — | — |
| 2014-06-25 | $9.98 | $9.98 | 19,043,600 | — | — |
| 2014-06-24 | $9.84 | $9.84 | 23,982,700 | — | — |
| 2014-06-23 | $10.12 | $10.12 | 37,528,000 | — | — |
| 2014-06-20 | $9.81 | $9.81 | 67,104,500 | — | — |
| 2014-06-19 | $9.09 | $9.09 | 72,615,400 | — | — |
| 2014-06-18 | $8.29 | $8.29 | 25,685,400 | — | — |
| 2014-06-17 | $8.05 | $8.05 | 6,951,800 | — | — |
| 2014-06-16 | $7.93 | $7.93 | 5,115,300 | — | — |
| 2014-06-13 | $7.89 | $7.89 | 11,778,400 | — | — |
| 2014-06-12 | $8.12 | $8.12 | 11,932,400 | — | — |
| 2014-06-11 | $7.78 | $7.78 | 4,729,400 | — | — |
| 2014-06-10 | $7.86 | $7.86 | 5,660,100 | — | — |
| 2014-06-09 | $7.90 | $7.90 | 9,742,000 | — | — |
| 2014-06-06 | $7.66 | $7.66 | 6,359,500 | — | — |
| 2014-06-05 | $7.69 | $7.69 | 7,513,400 | — | — |
| 2014-06-04 | $7.65 | $7.65 | 15,549,400 | — | — |
| 2014-06-03 | $7.48 | $7.48 | 6,123,500 | — | — |
| 2014-06-02 | $7.40 | $7.40 | 7,989,600 | — | — |
| 2014-05-30 | $7.60 | $7.60 | 10,200,900 | — | — |
| 2014-05-29 | $7.74 | $7.74 | 21,453,100 | — | — |
| 2014-05-28 | $7.29 | $7.29 | 6,143,500 | — | — |
| 2014-05-27 | $7.28 | $7.28 | 4,177,200 | — | — |
| 2014-05-23 | $7.23 | $7.23 | 6,886,800 | — | — |
| 2014-05-22 | $7.28 | $7.28 | 4,096,700 | — | — |
| 2014-05-21 | $7.31 | $7.31 | 5,715,100 | — | — |
| 2014-05-20 | $7.24 | $7.24 | 6,422,900 | — | — |
| 2014-05-19 | $7.24 | $7.24 | 4,373,300 | — | — |
| 2014-05-16 | $7.26 | $7.26 | 5,652,000 | — | — |
| 2014-05-15 | $7.38 | $7.38 | 9,328,600 | — | — |
| 2014-05-14 | $7.33 | $7.33 | 4,371,200 | — | — |
| 2014-05-13 | $7.45 | $7.45 | 5,241,300 | — | — |
| 2014-05-12 | $7.44 | $7.44 | 5,253,900 | — | — |
| 2014-05-09 | $7.29 | $7.29 | 6,299,200 | — | — |
| 2014-05-08 | $7.34 | $7.34 | 5,916,000 | — | — |
| 2014-05-07 | $7.29 | $7.29 | 14,004,400 | — | — |
| 2014-05-06 | $7.67 | $7.67 | 7,441,000 | — | — |
| 2014-05-05 | $7.93 | $7.93 | 11,520,800 | — | — |
| 2014-05-02 | $8.15 | $8.15 | 12,933,900 | — | — |
| 2014-05-01 | $7.97 | $7.97 | 14,205,800 | — | — |
| 2014-04-30 | $7.66 | $7.66 | 11,603,400 | — | — |
| 2014-04-29 | $7.67 | $7.67 | 11,498,800 | — | — |
| 2014-04-28 | $7.53 | $7.53 | 15,381,000 | — | — |
| 2014-04-25 | $7.28 | $7.28 | 5,838,400 | — | — |
| 2014-04-24 | $7.34 | $7.34 | 6,379,500 | — | — |
| 2014-04-23 | $7.36 | $7.36 | 7,885,300 | — | — |
| 2014-04-22 | $7.29 | $7.29 | 5,955,700 | — | — |
| 2014-04-21 | $7.18 | $7.18 | 6,183,200 | — | — |
| 2014-04-17 | $7.15 | $7.15 | 7,246,400 | — | — |
| 2014-04-16 | $7.15 | $7.15 | 8,326,700 | — | — |
| 2014-04-15 | $7.21 | $7.21 | 10,674,000 | — | — |
| 2014-04-14 | $7.14 | $7.14 | 17,798,800 | — | — |
| 2014-04-11 | $7.28 | $7.28 | 17,199,200 | — | — |
| 2014-04-10 | $7.67 | $7.67 | 16,034,000 | — | — |
| 2014-04-09 | $7.96 | $7.96 | 8,827,600 | — | — |
| 2014-04-08 | $7.96 | $7.96 | 14,589,600 | — | — |
| 2014-04-07 | $7.86 | $7.86 | 14,462,600 | — | — |
| 2014-04-04 | $8.00 | $8.00 | 12,904,900 | — | — |
| 2014-04-03 | $8.22 | $8.22 | 13,197,400 | — | — |
| 2014-04-02 | $8.21 | $8.21 | 12,966,000 | — | — |
| 2014-04-01 | $8.10 | $8.10 | 19,894,000 | — | — |
| 2014-03-31 | $8.08 | $8.08 | 41,331,900 | — | — |
| 2014-03-28 | $8.41 | $8.41 | 74,726,600 | — | — |
| 2014-03-27 | $9.05 | $9.05 | 36,352,100 | — | — |
| 2014-03-26 | $9.16 | $9.16 | 19,747,500 | — | — |
| 2014-03-25 | $9.36 | $9.36 | 13,856,700 | — | — |
| 2014-03-24 | $9.38 | $9.38 | 15,814,300 | — | — |
| 2014-03-21 | $9.18 | $9.18 | 17,042,800 | — | — |
| 2014-03-20 | $9.42 | $9.42 | 15,810,500 | — | — |
| 2014-03-19 | $9.55 | $9.55 | 17,137,400 | — | — |
| 2014-03-18 | $9.20 | $9.20 | 6,487,900 | — | — |
| 2014-03-17 | $9.17 | $9.17 | 12,948,700 | — | — |
| 2014-03-14 | $9.31 | $9.31 | 19,268,600 | — | — |
| 2014-03-13 | $9.05 | $9.05 | 20,108,400 | — | — |
| 2014-03-12 | $9.22 | $9.22 | 18,379,700 | — | — |
| 2014-03-11 | $9.31 | $9.31 | 16,219,900 | — | — |
| 2014-03-10 | $9.67 | $9.67 | 15,237,100 | — | — |
| 2014-03-07 | $9.91 | $9.91 | 10,987,900 | — | — |
| 2014-03-06 | $10.04 | $10.04 | 9,130,400 | — | — |
| 2014-03-05 | $10.10 | $10.10 | 18,571,400 | — | — |
| 2014-03-04 | $10.34 | $10.34 | 32,416,200 | — | — |
| 2014-03-03 | $10.37 | $10.37 | 26,633,900 | — | — |
| 2014-02-28 | $10.00 | $10.00 | 20,308,600 | — | — |
| 2014-02-27 | $10.49 | $10.49 | 14,975,600 | — | — |
| 2014-02-26 | $10.33 | $10.33 | 28,989,100 | — | — |
| 2014-02-25 | $10.60 | $10.60 | 55,137,400 | — | — |
| 2014-02-24 | $9.83 | $9.83 | 55,453,000 | — | — |
| 2014-02-21 | $9.14 | $9.14 | 12,645,700 | — | — |
| 2014-02-20 | $9.35 | $9.35 | 34,176,900 | — | — |
| 2014-02-19 | $9.01 | $9.01 | 23,300,000 | — | — |
| 2014-02-18 | $9.46 | $9.46 | 30,259,700 | — | — |
| 2014-02-14 | $8.98 | $8.98 | 20,033,000 | — | — |
| 2014-02-13 | $9.32 | $9.32 | 23,255,000 | — | — |
| 2014-02-12 | $9.68 | $9.68 | 11,427,600 | — | — |
| 2014-02-11 | $9.80 | $9.80 | 12,263,500 | — | — |
| 2014-02-10 | $9.87 | $9.87 | 18,249,200 | — | — |
| 2014-02-07 | $9.83 | $9.83 | 15,751,800 | — | — |
| 2014-02-06 | $9.96 | $9.96 | 15,465,800 | — | — |
| 2014-02-05 | $9.69 | $9.69 | 21,065,100 | — | — |
| 2014-02-04 | $9.61 | $9.61 | 19,455,200 | — | — |
| 2014-02-03 | $9.10 | $9.10 | 21,882,000 | — | — |
| 2014-01-31 | $9.45 | $9.45 | 14,184,300 | — | — |
| 2014-01-30 | $9.79 | $9.79 | 14,571,300 | — | — |
| 2014-01-29 | $9.95 | $9.95 | 23,167,200 | — | — |
| 2014-01-28 | $10.04 | $10.04 | 23,642,600 | — | — |
| 2014-01-27 | $9.75 | $9.75 | 27,821,100 | — | — |
| 2014-01-24 | $9.89 | $9.89 | 45,067,500 | — | — |
| 2014-01-23 | $10.45 | $10.45 | 67,097,000 | — | — |
| 2014-01-22 | $10.78 | $10.78 | 81,815,800 | — | — |
| 2014-01-21 | $9.93 | $9.93 | 71,689,900 | — | — |
| 2014-01-17 | $9.08 | $9.08 | 42,983,300 | — | — |
| 2014-01-16 | $8.56 | $8.56 | 9,745,500 | — | — |
| 2014-01-15 | $8.57 | $8.57 | 17,859,100 | — | — |
| 2014-01-14 | $8.33 | $8.33 | 14,586,000 | — | — |
| 2014-01-13 | $8.40 | $8.40 | 26,267,400 | — | — |
| 2014-01-10 | $8.76 | $8.76 | 24,845,500 | — | — |
| 2014-01-09 | $8.72 | $8.72 | 25,118,600 | — | — |
| 2014-01-08 | $8.54 | $8.54 | 52,052,800 | — | — |
| 2014-01-07 | $8.50 | $8.50 | 71,568,800 | — | — |
| 2014-01-06 | $8.01 | $8.01 | 37,202,800 | — | — |
| 2014-01-03 | $7.61 | $7.61 | 21,647,100 | — | — |
| 2014-01-02 | $7.65 | $7.65 | 25,840,900 | — | — |