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
- 1988-12-15 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 | $9.39 | $27.93 | 1,504,300 | — | — |
| 2014-12-30 | $9.55 | $28.41 | 1,432,000 | — | — |
| 2014-12-29 | $9.67 | $28.77 | 1,977,300 | — | — |
| 2014-12-26 | $9.79 | $29.12 | 730,700 | — | — |
| 2014-12-24 | $9.79 | $29.12 | 640,900 | — | — |
| 2014-12-23 | $9.78 | $29.10 | 1,185,000 | — | — |
| 2014-12-22 | $9.69 | $28.83 | 2,004,400 | — | — |
| 2014-12-19 | $9.68 | $28.80 | 2,205,600 | — | — |
| 2014-12-18 | $9.82 | $29.21 | 1,767,100 | — | — |
| 2014-12-17 | $9.59 | $28.53 | 2,482,300 | — | — |
| 2014-12-16 | $9.63 | $28.35 | 3,432,900 | — | — |
| 2014-12-15 | $9.58 | $28.20 | 2,447,900 | — | — |
| 2014-12-12 | $9.80 | $28.85 | 6,868,400 | — | — |
| 2014-12-11 | $10.10 | $29.74 | 1,404,000 | — | — |
| 2014-12-10 | $10.13 | $29.82 | 2,531,500 | — | — |
| 2014-12-09 | $10.35 | $30.47 | 2,593,900 | — | — |
| 2014-12-08 | $10.45 | $30.77 | 1,536,100 | — | — |
| 2014-12-05 | $10.63 | $31.30 | 1,570,500 | — | — |
| 2014-12-04 | $10.47 | $30.82 | 3,048,000 | — | — |
| 2014-12-03 | $10.67 | $31.41 | 992,400 | — | — |
| 2014-12-02 | $10.66 | $31.38 | 1,301,300 | — | — |
| 2014-12-01 | $10.60 | $31.21 | 1,173,000 | — | — |
| 2014-11-28 | $10.71 | $31.53 | 621,900 | — | — |
| 2014-11-26 | $10.72 | $31.56 | 1,133,500 | — | — |
| 2014-11-25 | $10.67 | $31.41 | 1,543,300 | — | — |
| 2014-11-24 | $10.60 | $31.21 | 1,811,500 | — | — |
| 2014-11-21 | $10.36 | $30.50 | 2,440,700 | — | — |
| 2014-11-20 | $10.24 | $30.15 | 4,084,200 | — | — |
| 2014-11-19 | $10.52 | $30.97 | 4,170,600 | — | — |
| 2014-11-18 | $10.95 | $32.24 | 1,094,500 | — | — |
| 2014-11-17 | $10.77 | $31.71 | 932,900 | — | — |
| 2014-11-14 | $10.66 | $31.38 | 1,202,600 | — | — |
| 2014-11-13 | $10.53 | $31.00 | 1,185,400 | — | — |
| 2014-11-12 | $10.55 | $31.06 | 1,146,100 | — | — |
| 2014-11-11 | $10.79 | $31.77 | 963,300 | — | — |
| 2014-11-10 | $10.71 | $31.53 | 1,311,700 | — | — |
| 2014-11-07 | $10.62 | $31.27 | 1,522,700 | — | — |
| 2014-11-06 | $10.74 | $31.62 | 3,085,600 | — | — |
| 2014-11-05 | $10.85 | $31.94 | 748,500 | — | — |
| 2014-11-04 | $10.81 | $31.83 | 1,579,600 | — | — |
| 2014-11-03 | $10.95 | $32.24 | 1,598,600 | — | — |
| 2014-10-31 | $11.16 | $32.86 | 1,514,700 | — | — |
| 2014-10-30 | $10.99 | $32.36 | 2,415,400 | — | — |
| 2014-10-29 | $11.13 | $32.77 | 4,476,100 | — | — |
| 2014-10-28 | $11.74 | $34.56 | 2,169,500 | — | — |
| 2014-10-27 | $11.52 | $33.92 | 1,279,400 | — | — |
| 2014-10-24 | $11.74 | $34.56 | 1,584,100 | — | — |
| 2014-10-23 | $11.50 | $33.86 | 1,286,900 | — | — |
| 2014-10-22 | $11.34 | $33.39 | 1,737,800 | — | — |
| 2014-10-21 | $11.50 | $33.86 | 1,383,800 | — | — |
| 2014-10-20 | $11.26 | $33.15 | 1,315,800 | — | — |
| 2014-10-17 | $11.13 | $32.77 | 1,569,500 | — | — |
| 2014-10-16 | $10.90 | $32.09 | 2,613,100 | — | — |
| 2014-10-15 | $11.19 | $32.94 | 5,521,300 | — | — |
| 2014-10-14 | $11.38 | $33.50 | 1,296,400 | — | — |
| 2014-10-13 | $11.35 | $33.42 | 1,841,700 | — | — |
| 2014-10-10 | $11.31 | $33.30 | 1,631,000 | — | — |
| 2014-10-09 | $11.41 | $33.59 | 2,702,300 | — | — |
| 2014-10-08 | $11.77 | $34.65 | 1,585,400 | — | — |
| 2014-10-07 | $11.54 | $33.97 | 1,202,200 | — | — |
| 2014-10-06 | $11.84 | $34.86 | 1,126,100 | — | — |
| 2014-10-03 | $11.73 | $34.53 | 1,450,300 | — | — |
| 2014-10-02 | $11.75 | $34.59 | 2,295,200 | — | — |
| 2014-10-01 | $12.01 | $35.36 | 1,977,500 | — | — |
| 2014-09-30 | $12.00 | $35.33 | 1,593,900 | — | — |
| 2014-09-29 | $11.94 | $35.15 | 1,563,900 | — | — |
| 2014-09-26 | $12.22 | $35.98 | 907,400 | — | — |
| 2014-09-25 | $12.04 | $35.45 | 937,500 | — | — |
| 2014-09-24 | $12.15 | $35.77 | 1,224,600 | — | — |
| 2014-09-23 | $12.17 | $35.52 | 812,800 | — | — |
| 2014-09-22 | $12.35 | $36.05 | 846,800 | — | — |
| 2014-09-19 | $12.49 | $36.46 | 1,530,300 | — | — |
| 2014-09-18 | $12.56 | $36.66 | 915,100 | — | — |
| 2014-09-17 | $12.40 | $36.19 | 1,084,300 | — | — |
| 2014-09-16 | $12.39 | $36.17 | 850,700 | — | — |
| 2014-09-15 | $12.32 | $35.96 | 675,100 | — | — |
| 2014-09-12 | $12.38 | $36.14 | 1,051,900 | — | — |
| 2014-09-11 | $12.36 | $36.08 | 1,233,200 | — | — |
| 2014-09-10 | $12.46 | $36.37 | 1,072,500 | — | — |
| 2014-09-09 | $12.33 | $35.99 | 1,381,100 | — | — |
| 2014-09-08 | $12.47 | $36.40 | 1,038,300 | — | — |
| 2014-09-05 | $12.68 | $37.01 | 1,044,500 | — | — |
| 2014-09-04 | $12.57 | $36.69 | 1,566,500 | — | — |
| 2014-09-03 | $12.40 | $36.19 | 1,108,600 | — | — |
| 2014-09-02 | $12.16 | $35.49 | 837,200 | — | — |
| 2014-08-29 | $12.13 | $35.41 | 626,500 | — | — |
| 2014-08-28 | $12.11 | $35.35 | 1,414,300 | — | — |
| 2014-08-27 | $12.31 | $35.93 | 1,112,600 | — | — |
| 2014-08-26 | $12.26 | $35.79 | 1,740,400 | — | — |
| 2014-08-25 | $12.13 | $35.41 | 2,125,900 | — | — |
| 2014-08-22 | $11.89 | $34.71 | 895,500 | — | — |
| 2014-08-21 | $11.98 | $34.97 | 1,200,200 | — | — |
| 2014-08-20 | $11.79 | $34.41 | 639,900 | — | — |
| 2014-08-19 | $11.85 | $34.59 | 674,300 | — | — |
| 2014-08-18 | $11.84 | $34.56 | 757,300 | — | — |
| 2014-08-15 | $11.79 | $34.41 | 2,049,400 | — | — |
| 2014-08-14 | $11.78 | $34.38 | 956,900 | — | — |
| 2014-08-13 | $11.82 | $34.50 | 1,028,800 | — | — |
| 2014-08-12 | $11.76 | $34.33 | 1,027,100 | — | — |
| 2014-08-11 | $11.61 | $33.89 | 1,145,500 | — | — |
| 2014-08-08 | $11.79 | $34.41 | 1,350,100 | — | — |
| 2014-08-07 | $11.52 | $33.63 | 1,522,000 | — | — |
| 2014-08-06 | $11.81 | $34.47 | 918,100 | — | — |
| 2014-08-05 | $11.78 | $34.38 | 1,984,100 | — | — |
| 2014-08-04 | $12.17 | $35.52 | 1,089,700 | — | — |
| 2014-08-01 | $12.16 | $35.49 | 1,874,600 | — | — |
| 2014-07-31 | $12.29 | $35.87 | 1,550,800 | — | — |
| 2014-07-30 | $12.79 | $37.33 | 1,786,100 | — | — |
| 2014-07-29 | $12.61 | $36.81 | 983,900 | — | — |
| 2014-07-28 | $12.64 | $36.89 | 1,080,000 | — | — |
| 2014-07-25 | $12.71 | $37.10 | 861,000 | — | — |
| 2014-07-24 | $12.67 | $36.98 | 1,317,900 | — | — |
| 2014-07-23 | $12.40 | $36.19 | 859,400 | — | — |
| 2014-07-22 | $12.32 | $35.96 | 1,025,400 | — | — |
| 2014-07-21 | $12.13 | $35.41 | 1,040,800 | — | — |
| 2014-07-18 | $12.19 | $35.58 | 880,800 | — | — |
| 2014-07-17 | $12.10 | $35.32 | 1,062,800 | — | — |
| 2014-07-16 | $12.40 | $36.19 | 699,200 | — | — |
| 2014-07-15 | $12.23 | $35.70 | 1,762,100 | — | — |
| 2014-07-14 | $12.42 | $36.25 | 950,100 | — | — |
| 2014-07-11 | $12.32 | $35.96 | 1,319,500 | — | — |
| 2014-07-10 | $12.43 | $36.28 | 1,412,500 | — | — |
| 2014-07-09 | $12.69 | $37.04 | 776,900 | — | — |
| 2014-07-08 | $12.48 | $36.43 | 1,267,000 | — | — |
| 2014-07-07 | $12.78 | $37.30 | 1,021,200 | — | — |
| 2014-07-03 | $13.17 | $38.12 | 663,700 | — | — |
| 2014-07-02 | $12.96 | $37.52 | 764,300 | — | — |
| 2014-07-01 | $12.97 | $37.54 | 941,300 | — | — |
| 2014-06-30 | $12.77 | $36.97 | 781,000 | — | — |
| 2014-06-27 | $12.81 | $37.08 | 1,053,100 | — | — |
| 2014-06-26 | $12.81 | $37.08 | 1,750,900 | — | — |
| 2014-06-25 | $12.96 | $37.52 | 1,317,400 | — | — |
| 2014-06-24 | $12.95 | $37.49 | 1,095,500 | — | — |
| 2014-06-23 | $13.12 | $37.98 | 945,700 | — | — |
| 2014-06-20 | $13.12 | $37.98 | 1,005,200 | — | — |
| 2014-06-19 | $13.26 | $38.38 | 1,169,600 | — | — |
| 2014-06-18 | $13.13 | $38.01 | 1,261,600 | — | — |
| 2014-06-17 | $13.00 | $37.63 | 896,500 | — | — |
| 2014-06-16 | $13.04 | $37.75 | 1,497,300 | — | — |
| 2014-06-13 | $13.15 | $38.07 | 1,653,800 | — | — |
| 2014-06-12 | $13.12 | $37.98 | 1,429,800 | — | — |
| 2014-06-11 | $13.19 | $38.18 | 1,267,100 | — | — |
| 2014-06-10 | $13.41 | $38.82 | 1,191,200 | — | — |
| 2014-06-09 | $13.54 | $39.19 | 1,806,200 | — | — |
| 2014-06-06 | $13.53 | $39.17 | 2,397,100 | — | — |
| 2014-06-05 | $13.17 | $38.12 | 3,121,800 | — | — |
| 2014-06-04 | $12.79 | $37.02 | 921,300 | — | — |
| 2014-06-03 | $12.81 | $37.08 | 1,007,800 | — | — |
| 2014-06-02 | $12.79 | $37.02 | 750,500 | — | — |
| 2014-05-30 | $12.87 | $37.26 | 723,900 | — | — |
| 2014-05-29 | $12.78 | $36.99 | 534,300 | — | — |
| 2014-05-28 | $12.80 | $37.05 | 1,058,500 | — | — |
| 2014-05-27 | $12.75 | $36.91 | 1,711,300 | — | — |
| 2014-05-23 | $12.56 | $36.36 | 867,100 | — | — |
| 2014-05-22 | $12.50 | $36.18 | 1,527,600 | — | — |
| 2014-05-21 | $12.38 | $35.84 | 830,300 | — | — |
| 2014-05-20 | $12.18 | $35.26 | 876,600 | — | — |
| 2014-05-19 | $12.15 | $35.17 | 679,800 | — | — |
| 2014-05-16 | $12.21 | $35.34 | 1,119,600 | — | — |
| 2014-05-15 | $12.12 | $35.08 | 6,545,400 | — | — |
| 2014-05-14 | $12.36 | $35.78 | 5,255,500 | — | — |
| 2014-05-13 | $12.33 | $35.69 | 528,300 | — | — |
| 2014-05-12 | $12.37 | $35.81 | 879,100 | — | — |
| 2014-05-09 | $12.32 | $35.66 | 976,500 | — | — |
| 2014-05-08 | $12.43 | $35.98 | 1,101,700 | — | — |
| 2014-05-07 | $12.28 | $35.55 | 1,016,600 | — | — |
| 2014-05-06 | $12.25 | $35.46 | 927,400 | — | — |
| 2014-05-05 | $12.32 | $35.66 | 1,549,300 | — | — |
| 2014-05-02 | $12.35 | $35.75 | 1,046,800 | — | — |
| 2014-05-01 | $12.38 | $35.84 | 1,343,100 | — | — |
| 2014-04-30 | $12.35 | $35.75 | 3,404,000 | — | — |
| 2014-04-29 | $12.43 | $35.98 | 2,782,700 | — | — |
| 2014-04-28 | $12.19 | $35.29 | 741,000 | — | — |
| 2014-04-25 | $12.23 | $35.40 | 615,800 | — | — |
| 2014-04-24 | $12.42 | $35.95 | 705,500 | — | — |
| 2014-04-23 | $12.35 | $35.75 | 435,700 | — | — |
| 2014-04-22 | $12.38 | $35.84 | 865,100 | — | — |
| 2014-04-21 | $12.27 | $35.52 | 611,100 | — | — |
| 2014-04-17 | $12.31 | $35.63 | 682,400 | — | — |
| 2014-04-16 | $12.34 | $35.72 | 776,800 | — | — |
| 2014-04-15 | $12.15 | $35.17 | 992,500 | — | — |
| 2014-04-14 | $12.24 | $35.43 | 657,200 | — | — |
| 2014-04-11 | $12.18 | $35.26 | 2,427,500 | — | — |
| 2014-04-10 | $12.21 | $35.34 | 1,349,200 | — | — |
| 2014-04-09 | $12.69 | $36.73 | 901,900 | — | — |
| 2014-04-08 | $12.53 | $36.27 | 1,082,700 | — | — |
| 2014-04-07 | $12.64 | $36.59 | 1,333,100 | — | — |
| 2014-04-04 | $12.60 | $36.47 | 1,314,000 | — | — |
| 2014-04-03 | $12.73 | $36.85 | 2,244,300 | — | — |
| 2014-04-02 | $12.30 | $35.61 | 726,400 | — | — |
| 2014-04-01 | $12.33 | $35.69 | 1,400,600 | — | — |
| 2014-03-31 | $12.01 | $34.77 | 1,914,100 | — | — |
| 2014-03-28 | $12.01 | $34.77 | 1,569,600 | — | — |
| 2014-03-27 | $11.73 | $33.96 | 1,702,900 | — | — |
| 2014-03-26 | $11.75 | $34.01 | 1,813,200 | — | — |
| 2014-03-25 | $11.90 | $33.76 | 2,254,900 | — | — |
| 2014-03-24 | $11.99 | $34.02 | 1,574,000 | — | — |
| 2014-03-21 | $11.93 | $33.85 | 1,663,000 | — | — |
| 2014-03-20 | $12.10 | $34.33 | 1,883,000 | — | — |
| 2014-03-19 | $12.12 | $34.39 | 1,939,900 | — | — |
| 2014-03-18 | $12.41 | $35.21 | 1,110,100 | — | — |
| 2014-03-17 | $12.20 | $34.62 | 1,138,300 | — | — |
| 2014-03-14 | $12.06 | $34.22 | 2,168,300 | — | — |
| 2014-03-13 | $12.13 | $34.42 | 1,714,800 | — | — |
| 2014-03-12 | $12.45 | $35.32 | 944,700 | — | — |
| 2014-03-11 | $12.51 | $35.50 | 1,119,500 | — | — |
| 2014-03-10 | $12.65 | $35.89 | 879,000 | — | — |
| 2014-03-07 | $12.57 | $35.67 | 2,548,300 | — | — |
| 2014-03-06 | $12.76 | $36.20 | 2,903,600 | — | — |
| 2014-03-05 | $12.66 | $35.92 | 1,739,400 | — | — |
| 2014-03-04 | $12.40 | $35.18 | 1,711,500 | — | — |
| 2014-03-03 | $11.89 | $33.74 | 2,868,900 | — | — |
| 2014-02-28 | $12.31 | $34.93 | 1,193,600 | — | — |
| 2014-02-27 | $12.41 | $35.21 | 765,600 | — | — |
| 2014-02-26 | $12.38 | $35.13 | 902,700 | — | — |
| 2014-02-25 | $12.48 | $35.41 | 1,333,900 | — | — |
| 2014-02-24 | $12.51 | $35.50 | 3,280,500 | — | — |
| 2014-02-21 | $12.16 | $34.50 | 609,800 | — | — |
| 2014-02-20 | $12.18 | $34.56 | 679,600 | — | — |
| 2014-02-19 | $12.10 | $34.33 | 853,000 | — | — |
| 2014-02-18 | $12.23 | $34.70 | 1,001,500 | — | — |
| 2014-02-14 | $12.20 | $34.62 | 1,011,400 | — | — |
| 2014-02-13 | $12.27 | $34.81 | 1,339,900 | — | — |
| 2014-02-12 | $12.24 | $34.73 | 1,548,300 | — | — |
| 2014-02-11 | $12.42 | $35.24 | 1,761,800 | — | — |
| 2014-02-10 | $12.11 | $34.36 | 1,320,200 | — | — |
| 2014-02-07 | $12.34 | $35.01 | 1,960,400 | — | — |
| 2014-02-06 | $12.15 | $34.47 | 1,216,500 | — | — |
| 2014-02-05 | $11.88 | $33.71 | 1,840,600 | — | — |
| 2014-02-04 | $11.67 | $33.11 | 2,041,400 | — | — |
| 2014-02-03 | $11.39 | $32.32 | 3,132,700 | — | — |
| 2014-01-31 | $11.91 | $33.79 | 1,391,400 | — | — |
| 2014-01-30 | $12.06 | $34.22 | 2,251,100 | — | — |
| 2014-01-29 | $11.86 | $33.65 | 2,005,800 | — | — |
| 2014-01-28 | $12.03 | $34.13 | 6,846,500 | — | — |
| 2014-01-27 | $11.74 | $33.31 | 8,564,800 | — | — |
| 2014-01-24 | $11.92 | $33.82 | 7,486,500 | — | — |
| 2014-01-23 | $12.68 | $35.98 | 3,664,200 | — | — |
| 2014-01-22 | $12.75 | $36.18 | 1,283,800 | — | — |
| 2014-01-21 | $13.00 | $36.89 | 1,088,100 | — | — |
| 2014-01-17 | $13.06 | $37.06 | 1,381,300 | — | — |
| 2014-01-16 | $13.22 | $37.51 | 1,652,700 | — | — |
| 2014-01-15 | $13.48 | $38.25 | 1,926,600 | — | — |
| 2014-01-14 | $13.05 | $37.03 | 1,092,300 | — | — |
| 2014-01-13 | $12.80 | $36.32 | 1,293,700 | — | — |
| 2014-01-10 | $12.78 | $36.26 | 2,077,700 | — | — |
| 2014-01-09 | $12.64 | $35.86 | 2,488,200 | — | — |
| 2014-01-08 | $12.70 | $36.03 | 1,703,200 | — | — |
| 2014-01-07 | $12.62 | $35.81 | 1,853,300 | — | — |
| 2014-01-06 | $12.03 | $34.13 | 1,105,900 | — | — |
| 2014-01-03 | $11.82 | $33.54 | 826,700 | — | — |
| 2014-01-02 | $11.93 | $33.85 | 1,384,600 | — | — |