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
- 1996-05-15 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 | $9.56 | $11.92 | 1,113,100 | — | — |
| 2014-12-30 | $9.66 | $12.04 | 1,262,800 | — | — |
| 2014-12-29 | $9.25 | $11.53 | 1,157,000 | — | — |
| 2014-12-26 | $9.57 | $11.93 | 918,200 | — | — |
| 2014-12-24 | $9.29 | $11.58 | 555,100 | — | — |
| 2014-12-23 | $9.03 | $11.26 | 1,626,000 | — | — |
| 2014-12-22 | $9.08 | $11.32 | 2,641,300 | — | — |
| 2014-12-19 | $9.59 | $11.96 | 10,276,200 | — | — |
| 2014-12-18 | $9.68 | $12.07 | 2,025,400 | — | — |
| 2014-12-17 | $9.21 | $11.48 | 3,009,500 | — | — |
| 2014-12-16 | $9.02 | $11.25 | 2,626,400 | — | — |
| 2014-12-15 | $9.32 | $11.62 | 2,280,900 | — | — |
| 2014-12-12 | $9.65 | $12.03 | 2,158,000 | — | — |
| 2014-12-11 | $9.84 | $12.27 | 1,314,900 | — | — |
| 2014-12-10 | $10.08 | $12.57 | 1,399,300 | — | — |
| 2014-12-09 | $10.69 | $13.33 | 1,772,700 | — | — |
| 2014-12-08 | $9.81 | $12.23 | 1,482,000 | — | — |
| 2014-12-05 | $9.85 | $12.28 | 1,373,300 | — | — |
| 2014-12-04 | $10.06 | $12.54 | 1,091,300 | — | — |
| 2014-12-03 | $10.38 | $12.94 | 1,400,200 | — | — |
| 2014-12-02 | $10.13 | $12.63 | 1,749,900 | — | — |
| 2014-12-01 | $10.53 | $13.13 | 3,074,900 | — | — |
| 2014-11-28 | $9.25 | $11.53 | 1,223,100 | — | — |
| 2014-11-26 | $10.09 | $12.58 | 990,300 | — | — |
| 2014-11-25 | $10.28 | $12.82 | 1,971,000 | — | — |
| 2014-11-24 | $10.03 | $12.51 | 1,637,800 | — | — |
| 2014-11-21 | $10.16 | $12.67 | 2,390,500 | — | — |
| 2014-11-20 | $9.33 | $11.63 | 2,435,400 | — | — |
| 2014-11-19 | $9.28 | $11.57 | 2,500,100 | — | — |
| 2014-11-18 | $9.77 | $12.18 | 2,177,600 | — | — |
| 2014-11-17 | $9.59 | $11.96 | 1,774,700 | — | — |
| 2014-11-14 | $9.21 | $11.48 | 4,560,700 | — | — |
| 2014-11-13 | $9.05 | $11.26 | 1,943,700 | — | — |
| 2014-11-12 | $9.22 | $11.47 | 2,113,400 | — | — |
| 2014-11-11 | $9.38 | $11.67 | 1,873,200 | — | — |
| 2014-11-10 | $9.03 | $11.23 | 1,821,200 | — | — |
| 2014-11-07 | $9.79 | $12.18 | 2,370,100 | — | — |
| 2014-11-06 | $9.29 | $11.55 | 1,907,600 | — | — |
| 2014-11-05 | $8.84 | $10.99 | 2,711,200 | — | — |
| 2014-11-04 | $9.42 | $11.72 | 1,764,500 | — | — |
| 2014-11-03 | $9.84 | $12.24 | 1,636,900 | — | — |
| 2014-10-31 | $9.20 | $11.44 | 3,665,300 | — | — |
| 2014-10-30 | $10.07 | $12.52 | 1,676,500 | — | — |
| 2014-10-29 | $10.38 | $12.91 | 1,520,200 | — | — |
| 2014-10-28 | $10.72 | $13.33 | 1,970,200 | — | — |
| 2014-10-27 | $10.58 | $13.16 | 908,700 | — | — |
| 2014-10-24 | $10.75 | $13.37 | 1,372,200 | — | — |
| 2014-10-23 | $10.96 | $13.63 | 1,433,300 | — | — |
| 2014-10-22 | $10.91 | $13.57 | 1,649,400 | — | — |
| 2014-10-21 | $11.16 | $13.88 | 1,168,700 | — | — |
| 2014-10-20 | $11.07 | $13.77 | 995,800 | — | — |
| 2014-10-17 | $11.11 | $13.82 | 1,394,800 | — | — |
| 2014-10-16 | $11.21 | $13.94 | 2,236,700 | — | — |
| 2014-10-15 | $11.54 | $14.35 | 1,855,600 | — | — |
| 2014-10-14 | $11.70 | $14.55 | 1,573,800 | — | — |
| 2014-10-13 | $11.79 | $14.66 | 1,626,200 | — | — |
| 2014-10-10 | $11.59 | $14.41 | 3,100,800 | — | — |
| 2014-10-09 | $11.00 | $13.68 | 1,921,700 | — | — |
| 2014-10-08 | $11.43 | $14.22 | 3,127,900 | — | — |
| 2014-10-07 | $10.59 | $13.17 | 885,400 | — | — |
| 2014-10-06 | $11.04 | $13.73 | 2,133,200 | — | — |
| 2014-10-03 | $10.93 | $13.59 | 2,172,000 | — | — |
| 2014-10-02 | $11.31 | $14.07 | 1,217,800 | — | — |
| 2014-10-01 | $11.53 | $14.34 | 1,407,500 | — | — |
| 2014-09-30 | $11.58 | $14.40 | 1,924,100 | — | — |
| 2014-09-29 | $11.94 | $14.85 | 1,197,400 | — | — |
| 2014-09-26 | $12.41 | $15.43 | 834,100 | — | — |
| 2014-09-25 | $12.64 | $15.72 | 1,203,900 | — | — |
| 2014-09-24 | $12.52 | $15.57 | 838,400 | — | — |
| 2014-09-23 | $12.69 | $15.78 | 1,075,300 | — | — |
| 2014-09-22 | $12.36 | $15.37 | 1,230,000 | — | — |
| 2014-09-19 | $12.82 | $15.94 | 2,240,600 | — | — |
| 2014-09-18 | $12.69 | $15.78 | 1,159,300 | — | — |
| 2014-09-17 | $12.74 | $15.84 | 1,960,400 | — | — |
| 2014-09-16 | $13.24 | $16.47 | 1,537,100 | — | — |
| 2014-09-15 | $13.21 | $16.43 | 2,264,100 | — | — |
| 2014-09-12 | $12.84 | $15.97 | 1,936,800 | — | — |
| 2014-09-11 | $13.13 | $16.33 | 1,842,600 | — | — |
| 2014-09-10 | $12.91 | $16.06 | 742,100 | — | — |
| 2014-09-09 | $13.06 | $16.24 | 1,929,600 | — | — |
| 2014-09-08 | $12.88 | $16.02 | 1,463,900 | — | — |
| 2014-09-05 | $13.33 | $16.58 | 1,218,500 | — | — |
| 2014-09-04 | $13.11 | $16.30 | 1,390,400 | — | — |
| 2014-09-03 | $13.91 | $17.30 | 1,192,400 | — | — |
| 2014-09-02 | $13.74 | $17.09 | 1,794,100 | — | — |
| 2014-08-29 | $14.56 | $18.11 | 2,025,300 | — | — |
| 2014-08-28 | $14.44 | $17.96 | 3,977,900 | — | — |
| 2014-08-27 | $13.76 | $17.11 | 659,800 | — | — |
| 2014-08-26 | $13.60 | $16.91 | 876,200 | — | — |
| 2014-08-25 | $13.48 | $16.76 | 980,100 | — | — |
| 2014-08-22 | $13.52 | $16.81 | 1,203,200 | — | — |
| 2014-08-21 | $13.46 | $16.74 | 1,950,000 | — | — |
| 2014-08-20 | $13.23 | $16.45 | 1,034,900 | — | — |
| 2014-08-19 | $13.16 | $16.37 | 1,055,200 | — | — |
| 2014-08-18 | $13.15 | $16.35 | 1,749,500 | — | — |
| 2014-08-15 | $13.06 | $16.24 | 1,786,500 | — | — |
| 2014-08-14 | $13.07 | $16.25 | 2,103,100 | — | — |
| 2014-08-13 | $13.13 | $16.33 | 1,695,000 | — | — |
| 2014-08-12 | $13.21 | $16.43 | 2,290,100 | — | — |
| 2014-08-11 | $12.93 | $16.08 | 2,345,900 | — | — |
| 2014-08-08 | $12.31 | $15.31 | 965,200 | — | — |
| 2014-08-07 | $12.23 | $15.21 | 1,097,000 | — | — |
| 2014-08-06 | $12.28 | $15.27 | 1,791,100 | — | — |
| 2014-08-05 | $12.01 | $14.94 | 1,484,300 | — | — |
| 2014-08-04 | $11.85 | $14.74 | 995,800 | — | — |
| 2014-08-01 | $12.06 | $15.00 | 2,131,900 | — | — |
| 2014-07-31 | $11.71 | $14.56 | 1,409,400 | — | — |
| 2014-07-30 | $11.64 | $14.48 | 1,215,500 | — | — |
| 2014-07-29 | $11.72 | $14.58 | 1,143,200 | — | — |
| 2014-07-28 | $11.53 | $14.34 | 913,100 | — | — |
| 2014-07-25 | $11.53 | $14.34 | 1,598,500 | — | — |
| 2014-07-24 | $10.92 | $13.58 | 1,144,200 | — | — |
| 2014-07-23 | $11.16 | $13.88 | 680,200 | — | — |
| 2014-07-22 | $11.18 | $13.90 | 497,800 | — | — |
| 2014-07-21 | $11.24 | $13.98 | 1,051,800 | — | — |
| 2014-07-18 | $11.30 | $14.05 | 1,201,800 | — | — |
| 2014-07-17 | $11.45 | $14.24 | 1,263,500 | — | — |
| 2014-07-16 | $11.14 | $13.85 | 1,332,800 | — | — |
| 2014-07-15 | $11.01 | $13.69 | 1,335,400 | — | — |
| 2014-07-14 | $11.40 | $14.18 | 1,346,300 | — | — |
| 2014-07-11 | $11.62 | $14.45 | 1,645,500 | — | — |
| 2014-07-10 | $11.49 | $14.29 | 2,007,800 | — | — |
| 2014-07-09 | $11.95 | $14.86 | 1,146,800 | — | — |
| 2014-07-08 | $11.68 | $14.53 | 1,836,600 | — | — |
| 2014-07-07 | $11.86 | $14.75 | 1,408,200 | — | — |
| 2014-07-03 | $11.89 | $14.79 | 975,700 | — | — |
| 2014-07-02 | $11.90 | $14.80 | 1,095,300 | — | — |
| 2014-07-01 | $11.77 | $14.64 | 1,929,100 | — | — |
| 2014-06-30 | $11.81 | $14.69 | 1,805,600 | — | — |
| 2014-06-27 | $11.46 | $14.25 | 1,609,700 | — | — |
| 2014-06-26 | $11.33 | $14.09 | 2,530,500 | — | — |
| 2014-06-25 | $10.68 | $13.28 | 765,200 | — | — |
| 2014-06-24 | $10.67 | $13.27 | 1,316,300 | — | — |
| 2014-06-23 | $11.03 | $13.72 | 1,313,000 | — | — |
| 2014-06-20 | $10.87 | $13.52 | 2,367,000 | — | — |
| 2014-06-19 | $10.85 | $13.49 | 3,545,700 | — | — |
| 2014-06-18 | $10.22 | $12.71 | 3,321,700 | — | — |
| 2014-06-17 | $10.08 | $12.54 | 1,318,600 | — | — |
| 2014-06-16 | $10.06 | $12.51 | 1,718,900 | — | — |
| 2014-06-13 | $10.08 | $12.54 | 2,756,000 | — | — |
| 2014-06-12 | $10.00 | $12.44 | 3,444,900 | — | — |
| 2014-06-11 | $9.95 | $12.37 | 4,673,200 | — | — |
| 2014-06-10 | $10.16 | $12.64 | 2,674,600 | — | — |
| 2014-06-09 | $10.07 | $12.52 | 1,233,100 | — | — |
| 2014-06-06 | $10.04 | $12.49 | 1,190,200 | — | — |
| 2014-06-05 | $10.18 | $12.66 | 2,199,500 | — | — |
| 2014-06-04 | $10.27 | $12.77 | 1,332,000 | — | — |
| 2014-06-03 | $10.41 | $12.95 | 1,462,800 | — | — |
| 2014-06-02 | $10.51 | $13.07 | 1,230,300 | — | — |
| 2014-05-30 | $10.69 | $13.29 | 2,376,300 | — | — |
| 2014-05-29 | $10.40 | $12.93 | 1,220,000 | — | — |
| 2014-05-28 | $10.30 | $12.81 | 1,855,100 | — | — |
| 2014-05-27 | $10.59 | $13.17 | 1,838,600 | — | — |
| 2014-05-23 | $10.77 | $13.39 | 2,723,300 | — | — |
| 2014-05-22 | $10.77 | $13.39 | 957,600 | — | — |
| 2014-05-21 | $10.77 | $13.39 | 994,600 | — | — |
| 2014-05-20 | $10.91 | $13.57 | 804,700 | — | — |
| 2014-05-19 | $10.97 | $13.64 | 1,034,900 | — | — |
| 2014-05-16 | $10.84 | $13.48 | 900,100 | — | — |
| 2014-05-15 | $10.93 | $13.59 | 1,074,300 | — | — |
| 2014-05-14 | $10.97 | $13.64 | 1,703,900 | — | — |
| 2014-05-13 | $11.02 | $13.71 | 1,378,300 | — | — |
| 2014-05-12 | $11.26 | $14.00 | 1,243,100 | — | — |
| 2014-05-09 | $11.10 | $13.80 | 1,326,700 | — | — |
| 2014-05-08 | $11.25 | $13.99 | 1,179,500 | — | — |
| 2014-05-07 | $11.20 | $13.93 | 1,889,400 | — | — |
| 2014-05-06 | $11.53 | $14.34 | 3,305,700 | — | — |
| 2014-05-05 | $11.62 | $14.45 | 1,240,400 | — | — |
| 2014-05-02 | $11.61 | $14.44 | 1,833,000 | — | — |
| 2014-05-01 | $11.76 | $14.63 | 4,501,500 | — | — |
| 2014-04-30 | $13.00 | $16.17 | 2,215,400 | — | — |
| 2014-04-29 | $12.76 | $15.87 | 1,615,700 | — | — |
| 2014-04-28 | $12.86 | $15.99 | 1,042,000 | — | — |
| 2014-04-25 | $12.74 | $15.84 | 1,180,300 | — | — |
| 2014-04-24 | $12.93 | $16.08 | 1,425,100 | — | — |
| 2014-04-23 | $12.73 | $15.83 | 1,449,800 | — | — |
| 2014-04-22 | $12.43 | $15.46 | 1,413,800 | — | — |
| 2014-04-21 | $12.52 | $15.57 | 1,528,900 | — | — |
| 2014-04-17 | $12.73 | $15.83 | 1,006,700 | — | — |
| 2014-04-16 | $12.84 | $15.97 | 1,501,400 | — | — |
| 2014-04-15 | $13.11 | $16.30 | 2,221,300 | — | — |
| 2014-04-14 | $13.01 | $16.18 | 1,396,600 | — | — |
| 2014-04-11 | $12.92 | $16.07 | 1,257,500 | — | — |
| 2014-04-10 | $13.15 | $16.34 | 2,652,200 | — | — |
| 2014-04-09 | $13.49 | $16.76 | 1,430,300 | — | — |
| 2014-04-08 | $13.48 | $16.75 | 1,885,700 | — | — |
| 2014-04-07 | $13.00 | $16.15 | 1,184,400 | — | — |
| 2014-04-04 | $12.90 | $16.03 | 1,142,200 | — | — |
| 2014-04-03 | $12.86 | $15.98 | 1,360,600 | — | — |
| 2014-04-02 | $12.97 | $16.12 | 1,781,200 | — | — |
| 2014-04-01 | $12.79 | $15.89 | 1,220,200 | — | — |
| 2014-03-31 | $12.57 | $15.62 | 1,492,900 | — | — |
| 2014-03-28 | $12.85 | $15.97 | 1,582,800 | — | — |
| 2014-03-27 | $12.63 | $15.69 | 2,220,300 | — | — |
| 2014-03-26 | $12.07 | $15.00 | 2,253,500 | — | — |
| 2014-03-25 | $12.65 | $15.72 | 1,351,000 | — | — |
| 2014-03-24 | $12.58 | $15.63 | 1,825,700 | — | — |
| 2014-03-21 | $12.85 | $15.97 | 5,256,600 | — | — |
| 2014-03-20 | $12.85 | $15.97 | 2,228,800 | — | — |
| 2014-03-19 | $12.95 | $16.09 | 1,932,700 | — | — |
| 2014-03-18 | $13.33 | $16.56 | 3,303,900 | — | — |
| 2014-03-17 | $13.79 | $17.14 | 2,166,900 | — | — |
| 2014-03-14 | $14.00 | $17.40 | 2,414,100 | — | — |
| 2014-03-13 | $13.57 | $16.86 | 3,629,000 | — | — |
| 2014-03-12 | $13.05 | $16.22 | 2,993,800 | — | — |
| 2014-03-11 | $12.90 | $16.03 | 1,824,900 | — | — |
| 2014-03-10 | $12.85 | $15.97 | 1,369,400 | — | — |
| 2014-03-07 | $12.88 | $16.01 | 1,879,800 | — | — |
| 2014-03-06 | $13.16 | $16.35 | 1,276,100 | — | — |
| 2014-03-05 | $12.95 | $16.09 | 1,362,700 | — | — |
| 2014-03-04 | $12.89 | $16.02 | 2,345,300 | — | — |
| 2014-03-03 | $13.08 | $16.25 | 2,402,300 | — | — |
| 2014-02-28 | $12.60 | $15.66 | 3,656,200 | — | — |
| 2014-02-27 | $12.53 | $15.57 | 1,297,000 | — | — |
| 2014-02-26 | $12.82 | $15.93 | 1,673,400 | — | — |
| 2014-02-25 | $12.99 | $16.14 | 1,314,100 | — | — |
| 2014-02-24 | $13.47 | $16.74 | 1,842,100 | — | — |
| 2014-02-21 | $13.44 | $16.70 | 2,634,000 | — | — |
| 2014-02-20 | $13.11 | $16.29 | 1,569,400 | — | — |
| 2014-02-19 | $12.83 | $15.94 | 2,749,800 | — | — |
| 2014-02-18 | $13.08 | $16.25 | 2,171,600 | — | — |
| 2014-02-14 | $12.93 | $16.07 | 2,319,600 | — | — |
| 2014-02-13 | $12.56 | $15.61 | 2,057,400 | — | — |
| 2014-02-12 | $12.31 | $15.30 | 2,252,100 | — | — |
| 2014-02-11 | $12.42 | $15.43 | 3,620,700 | — | — |
| 2014-02-10 | $11.71 | $14.55 | 3,336,500 | — | — |
| 2014-02-07 | $11.27 | $14.00 | 4,066,900 | — | — |
| 2014-02-06 | $11.18 | $13.89 | 2,288,500 | — | — |
| 2014-02-05 | $11.39 | $14.15 | 2,943,000 | — | — |
| 2014-02-04 | $11.45 | $14.23 | 2,883,100 | — | — |
| 2014-02-03 | $11.74 | $14.59 | 2,629,400 | — | — |
| 2014-01-31 | $12.40 | $15.41 | 2,227,300 | — | — |
| 2014-01-30 | $12.60 | $15.66 | 1,442,600 | — | — |
| 2014-01-29 | $13.00 | $16.15 | 1,930,900 | — | — |
| 2014-01-28 | $12.87 | $15.99 | 1,241,700 | — | — |
| 2014-01-27 | $12.73 | $15.82 | 2,230,900 | — | — |
| 2014-01-24 | $13.31 | $16.54 | 1,953,400 | — | — |
| 2014-01-23 | $13.10 | $16.28 | 2,121,800 | — | — |
| 2014-01-22 | $12.90 | $16.03 | 2,558,000 | — | — |
| 2014-01-21 | $12.69 | $15.77 | 2,329,300 | — | — |
| 2014-01-17 | $12.28 | $15.26 | 2,197,400 | — | — |
| 2014-01-16 | $12.13 | $15.07 | 2,176,600 | — | — |
| 2014-01-15 | $11.99 | $14.90 | 2,087,000 | — | — |
| 2014-01-14 | $11.62 | $14.44 | 2,191,900 | — | — |
| 2014-01-13 | $11.97 | $14.87 | 2,284,700 | — | — |
| 2014-01-10 | $11.35 | $14.10 | 1,850,500 | — | — |
| 2014-01-09 | $11.21 | $13.93 | 1,635,300 | — | — |
| 2014-01-08 | $11.45 | $14.23 | 1,123,900 | — | — |
| 2014-01-07 | $11.48 | $14.27 | 1,243,200 | — | — |
| 2014-01-06 | $11.39 | $14.15 | 1,844,000 | — | — |
| 2014-01-03 | $11.38 | $14.14 | 1,507,000 | — | — |
| 2014-01-02 | $11.51 | $14.30 | 3,498,300 | — | — |