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
- 1993-10-15 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 | $12.78 | $13.74 | 1,124,400 | — | — |
| 2014-12-30 | $12.82 | $13.78 | 2,260,200 | — | — |
| 2014-12-29 | $12.15 | $13.06 | 773,100 | — | — |
| 2014-12-26 | $12.41 | $13.34 | 507,300 | — | — |
| 2014-12-24 | $12.28 | $13.20 | 511,400 | — | — |
| 2014-12-23 | $12.14 | $13.05 | 697,000 | — | — |
| 2014-12-22 | $11.89 | $12.78 | 762,700 | — | — |
| 2014-12-19 | $11.69 | $12.57 | 1,282,300 | — | — |
| 2014-12-18 | $11.41 | $12.27 | 1,014,800 | — | — |
| 2014-12-17 | $11.02 | $11.85 | 1,303,900 | — | — |
| 2014-12-16 | $10.75 | $11.56 | 1,465,300 | — | — |
| 2014-12-15 | $11.22 | $12.06 | 924,600 | — | — |
| 2014-12-12 | $11.27 | $12.12 | 1,028,300 | — | — |
| 2014-12-11 | $11.52 | $12.38 | 770,800 | — | — |
| 2014-12-10 | $11.57 | $12.44 | 1,241,200 | — | — |
| 2014-12-09 | $12.09 | $13.00 | 1,303,800 | — | — |
| 2014-12-08 | $12.18 | $13.09 | 865,300 | — | — |
| 2014-12-05 | $12.49 | $13.43 | 1,327,500 | — | — |
| 2014-12-04 | $12.37 | $13.30 | 983,200 | — | — |
| 2014-12-03 | $12.49 | $13.43 | 1,350,500 | — | — |
| 2014-12-02 | $12.53 | $13.47 | 927,600 | — | — |
| 2014-12-01 | $12.38 | $13.31 | 1,254,500 | — | — |
| 2014-11-28 | $12.78 | $13.74 | 874,800 | — | — |
| 2014-11-26 | $12.52 | $13.46 | 1,107,200 | — | — |
| 2014-11-25 | $12.45 | $13.38 | 2,605,700 | — | — |
| 2014-11-24 | $11.95 | $12.85 | 648,100 | — | — |
| 2014-11-21 | $11.78 | $12.66 | 1,100,900 | — | — |
| 2014-11-20 | $11.80 | $12.69 | 948,600 | — | — |
| 2014-11-19 | $11.60 | $12.47 | 929,500 | — | — |
| 2014-11-18 | $11.74 | $12.62 | 784,100 | — | — |
| 2014-11-17 | $11.67 | $12.55 | 1,331,200 | — | — |
| 2014-11-14 | $12.06 | $12.96 | 1,322,600 | — | — |
| 2014-11-13 | $12.01 | $12.91 | 2,118,600 | — | — |
| 2014-11-12 | $11.79 | $12.67 | 2,177,800 | — | — |
| 2014-11-11 | $11.77 | $12.65 | 1,515,000 | — | — |
| 2014-11-10 | $11.61 | $12.48 | 1,342,300 | — | — |
| 2014-11-07 | $11.48 | $12.34 | 1,485,600 | — | — |
| 2014-11-06 | $11.43 | $12.29 | 1,679,700 | — | — |
| 2014-11-05 | $11.35 | $12.20 | 2,122,400 | — | — |
| 2014-11-04 | $11.50 | $12.36 | 2,669,500 | — | — |
| 2014-11-03 | $11.28 | $12.13 | 2,147,800 | — | — |
| 2014-10-31 | $11.55 | $12.42 | 4,695,600 | — | — |
| 2014-10-30 | $11.03 | $11.86 | 2,337,200 | — | — |
| 2014-10-29 | $10.66 | $11.46 | 1,346,500 | — | — |
| 2014-10-28 | $10.86 | $11.67 | 1,897,900 | — | — |
| 2014-10-27 | $10.35 | $11.13 | 904,700 | — | — |
| 2014-10-24 | $10.27 | $11.04 | 1,512,200 | — | — |
| 2014-10-23 | $10.29 | $11.06 | 1,788,700 | — | — |
| 2014-10-22 | $10.01 | $10.76 | 1,544,400 | — | — |
| 2014-10-21 | $10.17 | $10.93 | 2,605,700 | — | — |
| 2014-10-20 | $9.89 | $10.63 | 2,040,200 | — | — |
| 2014-10-17 | $9.83 | $10.57 | 2,214,300 | — | — |
| 2014-10-16 | $10.00 | $10.75 | 3,275,900 | — | — |
| 2014-10-15 | $9.54 | $10.26 | 1,750,700 | — | — |
| 2014-10-14 | $9.14 | $9.83 | 1,984,500 | — | — |
| 2014-10-13 | $8.90 | $9.57 | 2,198,100 | — | — |
| 2014-10-10 | $9.07 | $9.75 | 3,263,500 | — | — |
| 2014-10-09 | $9.43 | $10.14 | 1,711,600 | — | — |
| 2014-10-08 | $9.95 | $10.70 | 2,292,800 | — | — |
| 2014-10-07 | $10.10 | $10.86 | 1,204,800 | — | — |
| 2014-10-06 | $10.36 | $11.14 | 1,223,500 | — | — |
| 2014-10-03 | $10.54 | $11.33 | 2,902,200 | — | — |
| 2014-10-02 | $9.98 | $10.73 | 2,600,300 | — | — |
| 2014-10-01 | $10.00 | $10.75 | 1,421,900 | — | — |
| 2014-09-30 | $10.16 | $10.92 | 2,007,900 | — | — |
| 2014-09-29 | $10.32 | $11.09 | 1,414,200 | — | — |
| 2014-09-26 | $10.57 | $11.36 | 1,151,100 | — | — |
| 2014-09-25 | $10.23 | $11.00 | 892,600 | — | — |
| 2014-09-24 | $10.51 | $11.30 | 830,400 | — | — |
| 2014-09-23 | $10.44 | $11.22 | 1,379,000 | — | — |
| 2014-09-22 | $10.53 | $11.32 | 959,400 | — | — |
| 2014-09-19 | $10.82 | $11.63 | 1,758,000 | — | — |
| 2014-09-18 | $10.80 | $11.61 | 1,606,400 | — | — |
| 2014-09-17 | $10.77 | $11.58 | 3,131,600 | — | — |
| 2014-09-16 | $10.89 | $11.71 | 3,103,100 | — | — |
| 2014-09-15 | $10.96 | $11.78 | 781,800 | — | — |
| 2014-09-12 | $11.18 | $12.02 | 1,528,800 | — | — |
| 2014-09-11 | $11.25 | $12.09 | 1,460,300 | — | — |
| 2014-09-10 | $11.46 | $12.32 | 2,025,900 | — | — |
| 2014-09-09 | $11.40 | $12.26 | 3,365,400 | — | — |
| 2014-09-08 | $11.77 | $12.65 | 3,945,800 | — | — |
| 2014-09-05 | $11.14 | $11.98 | 1,032,500 | — | — |
| 2014-09-04 | $10.79 | $11.60 | 762,400 | — | — |
| 2014-09-03 | $10.73 | $11.53 | 619,800 | — | — |
| 2014-09-02 | $10.78 | $11.59 | 667,600 | — | — |
| 2014-08-29 | $10.65 | $11.45 | 455,600 | — | — |
| 2014-08-28 | $10.59 | $11.38 | 775,600 | — | — |
| 2014-08-27 | $10.68 | $11.48 | 1,314,100 | — | — |
| 2014-08-26 | $11.04 | $11.87 | 1,012,700 | — | — |
| 2014-08-25 | $10.66 | $11.46 | 441,300 | — | — |
| 2014-08-22 | $10.62 | $11.42 | 618,000 | — | — |
| 2014-08-21 | $10.73 | $11.53 | 534,200 | — | — |
| 2014-08-20 | $10.56 | $11.35 | 700,700 | — | — |
| 2014-08-19 | $10.73 | $11.53 | 1,111,200 | — | — |
| 2014-08-18 | $10.82 | $11.63 | 1,347,100 | — | — |
| 2014-08-15 | $10.41 | $11.19 | 1,201,200 | — | — |
| 2014-08-14 | $10.38 | $11.16 | 832,300 | — | — |
| 2014-08-13 | $10.12 | $10.88 | 1,145,600 | — | — |
| 2014-08-12 | $10.22 | $10.99 | 2,245,300 | — | — |
| 2014-08-11 | $9.87 | $10.61 | 921,800 | — | — |
| 2014-08-08 | $9.46 | $10.17 | 1,282,400 | — | — |
| 2014-08-07 | $9.61 | $10.33 | 1,576,500 | — | — |
| 2014-08-06 | $9.86 | $10.60 | 2,207,100 | — | — |
| 2014-08-05 | $9.58 | $10.30 | 2,021,900 | — | — |
| 2014-08-04 | $9.87 | $10.61 | 1,876,100 | — | — |
| 2014-08-01 | $9.75 | $10.48 | 5,369,200 | — | — |
| 2014-07-31 | $11.00 | $11.83 | 1,469,100 | — | — |
| 2014-07-30 | $11.27 | $12.12 | 613,800 | — | — |
| 2014-07-29 | $11.12 | $11.95 | 838,600 | — | — |
| 2014-07-28 | $10.98 | $11.80 | 635,500 | — | — |
| 2014-07-25 | $11.00 | $11.83 | 951,200 | — | — |
| 2014-07-24 | $10.75 | $11.56 | 1,110,600 | — | — |
| 2014-07-23 | $10.95 | $11.77 | 893,100 | — | — |
| 2014-07-22 | $11.14 | $11.98 | 959,200 | — | — |
| 2014-07-21 | $10.75 | $11.56 | 660,800 | — | — |
| 2014-07-18 | $10.97 | $11.79 | 660,600 | — | — |
| 2014-07-17 | $10.84 | $11.65 | 965,900 | — | — |
| 2014-07-16 | $11.04 | $11.87 | 724,300 | — | — |
| 2014-07-15 | $11.05 | $11.88 | 2,862,900 | — | — |
| 2014-07-14 | $11.08 | $11.91 | 2,054,800 | — | — |
| 2014-07-11 | $11.24 | $12.08 | 828,000 | — | — |
| 2014-07-10 | $11.50 | $12.36 | 984,900 | — | — |
| 2014-07-09 | $11.84 | $12.73 | 1,093,500 | — | — |
| 2014-07-08 | $11.84 | $12.73 | 1,760,700 | — | — |
| 2014-07-07 | $12.29 | $13.21 | 1,172,600 | — | — |
| 2014-07-03 | $12.47 | $13.41 | 587,300 | — | — |
| 2014-07-02 | $12.36 | $13.29 | 785,300 | — | — |
| 2014-07-01 | $12.18 | $13.09 | 986,200 | — | — |
| 2014-06-30 | $12.13 | $13.04 | 1,186,600 | — | — |
| 2014-06-27 | $12.00 | $12.90 | 2,169,400 | — | — |
| 2014-06-26 | $12.08 | $12.99 | 878,800 | — | — |
| 2014-06-25 | $12.08 | $12.99 | 887,300 | — | — |
| 2014-06-24 | $11.90 | $12.79 | 2,038,400 | — | — |
| 2014-06-23 | $11.98 | $12.88 | 773,100 | — | — |
| 2014-06-20 | $11.99 | $12.89 | 1,882,100 | — | — |
| 2014-06-19 | $11.97 | $12.87 | 1,343,400 | — | — |
| 2014-06-18 | $12.05 | $12.95 | 1,269,200 | — | — |
| 2014-06-17 | $11.85 | $12.74 | 992,600 | — | — |
| 2014-06-16 | $11.80 | $12.69 | 1,314,900 | — | — |
| 2014-06-13 | $12.06 | $12.96 | 1,847,500 | — | — |
| 2014-06-12 | $11.45 | $12.31 | 1,252,600 | — | — |
| 2014-06-11 | $11.89 | $12.78 | 3,186,600 | — | — |
| 2014-06-10 | $11.19 | $12.03 | 888,600 | — | — |
| 2014-06-09 | $11.10 | $11.93 | 1,538,600 | — | — |
| 2014-06-06 | $11.03 | $11.86 | 1,177,700 | — | — |
| 2014-06-05 | $11.05 | $11.88 | 1,684,700 | — | — |
| 2014-06-04 | $10.97 | $11.79 | 1,609,500 | — | — |
| 2014-06-03 | $10.75 | $11.56 | 1,589,100 | — | — |
| 2014-06-02 | $10.96 | $11.78 | 1,640,100 | — | — |
| 2014-05-30 | $10.95 | $11.77 | 2,437,600 | — | — |
| 2014-05-29 | $11.02 | $11.85 | 1,379,700 | — | — |
| 2014-05-28 | $10.92 | $11.74 | 1,096,100 | — | — |
| 2014-05-27 | $10.94 | $11.76 | 1,347,900 | — | — |
| 2014-05-23 | $10.59 | $11.38 | 1,217,100 | — | — |
| 2014-05-22 | $10.59 | $11.38 | 1,054,600 | — | — |
| 2014-05-21 | $10.64 | $11.44 | 1,074,900 | — | — |
| 2014-05-20 | $10.41 | $11.19 | 1,974,200 | — | — |
| 2014-05-19 | $10.60 | $11.40 | 1,284,500 | — | — |
| 2014-05-16 | $10.69 | $11.49 | 1,441,400 | — | — |
| 2014-05-15 | $10.86 | $11.67 | 2,261,600 | — | — |
| 2014-05-14 | $11.02 | $11.85 | 3,313,300 | — | — |
| 2014-05-13 | $10.85 | $11.66 | 1,464,600 | — | — |
| 2014-05-12 | $10.85 | $11.66 | 1,365,600 | — | — |
| 2014-05-09 | $10.71 | $11.51 | 1,206,600 | — | — |
| 2014-05-08 | $10.72 | $11.52 | 1,430,800 | — | — |
| 2014-05-07 | $10.89 | $11.71 | 1,855,100 | — | — |
| 2014-05-06 | $11.05 | $11.88 | 1,475,600 | — | — |
| 2014-05-05 | $11.37 | $12.22 | 1,684,700 | — | — |
| 2014-05-02 | $11.51 | $12.37 | 1,709,700 | — | — |
| 2014-05-01 | $11.38 | $12.23 | 7,128,000 | — | — |
| 2014-04-30 | $11.82 | $12.71 | 1,652,500 | — | — |
| 2014-04-29 | $11.78 | $12.66 | 1,952,000 | — | — |
| 2014-04-28 | $11.42 | $12.28 | 3,957,900 | — | — |
| 2014-04-25 | $11.69 | $12.57 | 1,629,100 | — | — |
| 2014-04-24 | $12.28 | $13.20 | 1,165,800 | — | — |
| 2014-04-23 | $12.35 | $13.28 | 1,341,200 | — | — |
| 2014-04-22 | $12.56 | $13.50 | 1,972,800 | — | — |
| 2014-04-21 | $12.14 | $13.05 | 4,965,800 | — | — |
| 2014-04-17 | $11.69 | $12.57 | 2,822,800 | — | — |
| 2014-04-16 | $11.68 | $12.56 | 2,418,100 | — | — |
| 2014-04-15 | $11.67 | $12.55 | 2,549,000 | — | — |
| 2014-04-14 | $12.00 | $12.90 | 1,727,100 | — | — |
| 2014-04-11 | $12.12 | $13.03 | 1,969,900 | — | — |
| 2014-04-10 | $12.17 | $13.08 | 2,283,900 | — | — |
| 2014-04-09 | $12.58 | $13.52 | 1,602,900 | — | — |
| 2014-04-08 | $12.28 | $13.20 | 1,666,000 | — | — |
| 2014-04-07 | $12.19 | $13.10 | 3,553,300 | — | — |
| 2014-04-04 | $12.54 | $13.48 | 3,024,700 | — | — |
| 2014-04-03 | $12.92 | $13.89 | 2,128,200 | — | — |
| 2014-04-02 | $13.27 | $14.27 | 1,605,000 | — | — |
| 2014-04-01 | $13.23 | $14.22 | 2,261,000 | — | — |
| 2014-03-31 | $13.20 | $14.19 | 2,299,600 | — | — |
| 2014-03-28 | $13.04 | $14.02 | 2,838,300 | — | — |
| 2014-03-27 | $12.93 | $13.90 | 2,257,000 | — | — |
| 2014-03-26 | $13.09 | $14.07 | 3,572,800 | — | — |
| 2014-03-25 | $13.66 | $14.68 | 1,744,300 | — | — |
| 2014-03-24 | $13.83 | $14.87 | 2,789,700 | — | — |
| 2014-03-21 | $13.77 | $14.80 | 3,575,700 | — | — |
| 2014-03-20 | $14.21 | $15.28 | 1,700,800 | — | — |
| 2014-03-19 | $14.32 | $15.39 | 2,588,400 | — | — |
| 2014-03-18 | $14.39 | $15.47 | 3,806,800 | — | — |
| 2014-03-17 | $14.10 | $15.16 | 2,468,000 | — | — |
| 2014-03-14 | $13.82 | $14.86 | 3,345,400 | — | — |
| 2014-03-13 | $13.83 | $14.87 | 4,447,900 | — | — |
| 2014-03-12 | $14.01 | $15.06 | 8,622,300 | — | — |
| 2014-03-11 | $13.75 | $14.78 | 18,916,600 | — | — |
| 2014-03-10 | $11.80 | $12.69 | 2,161,500 | — | — |
| 2014-03-07 | $12.08 | $12.99 | 4,950,900 | — | — |
| 2014-03-06 | $12.09 | $13.00 | 7,476,400 | — | — |
| 2014-03-05 | $11.61 | $12.48 | 3,702,400 | — | — |
| 2014-03-04 | $11.47 | $12.33 | 2,952,600 | — | — |
| 2014-03-03 | $11.30 | $12.15 | 3,309,300 | — | — |
| 2014-02-28 | $11.62 | $12.49 | 3,744,500 | — | — |
| 2014-02-27 | $12.07 | $12.98 | 3,775,300 | — | — |
| 2014-02-26 | $11.15 | $11.99 | 1,474,600 | — | — |
| 2014-02-25 | $11.12 | $11.95 | 1,070,400 | — | — |
| 2014-02-24 | $11.11 | $11.94 | 1,659,100 | — | — |
| 2014-02-21 | $10.79 | $11.60 | 1,009,300 | — | — |
| 2014-02-20 | $10.71 | $11.51 | 942,500 | — | — |
| 2014-02-19 | $10.51 | $11.30 | 906,800 | — | — |
| 2014-02-18 | $10.59 | $11.38 | 1,069,600 | — | — |
| 2014-02-14 | $10.61 | $11.41 | 1,052,700 | — | — |
| 2014-02-13 | $10.53 | $11.32 | 1,095,000 | — | — |
| 2014-02-12 | $10.34 | $11.12 | 2,296,500 | — | — |
| 2014-02-11 | $10.52 | $11.31 | 1,262,100 | — | — |
| 2014-02-10 | $10.39 | $11.17 | 2,200,500 | — | — |
| 2014-02-07 | $10.45 | $11.23 | 1,749,800 | — | — |
| 2014-02-06 | $10.35 | $11.13 | 2,612,600 | — | — |
| 2014-02-05 | $9.73 | $10.46 | 2,848,600 | — | — |
| 2014-02-04 | $10.05 | $10.80 | 2,723,000 | — | — |
| 2014-02-03 | $9.94 | $10.69 | 6,312,700 | — | — |
| 2014-01-31 | $10.56 | $11.35 | 11,079,200 | — | — |
| 2014-01-30 | $9.56 | $10.28 | 4,243,800 | — | — |
| 2014-01-29 | $9.20 | $9.89 | 2,444,300 | — | — |
| 2014-01-28 | $9.39 | $10.09 | 3,175,100 | — | — |
| 2014-01-27 | $9.45 | $10.16 | 5,113,200 | — | — |
| 2014-01-24 | $9.75 | $10.48 | 7,303,300 | — | — |
| 2014-01-23 | $10.55 | $11.34 | 2,188,600 | — | — |
| 2014-01-22 | $10.69 | $11.49 | 2,406,200 | — | — |
| 2014-01-21 | $10.58 | $11.37 | 2,392,700 | — | — |
| 2014-01-17 | $10.77 | $11.58 | 6,933,300 | — | — |
| 2014-01-16 | $10.63 | $11.43 | 7,491,200 | — | — |
| 2014-01-15 | $11.14 | $11.98 | 5,735,300 | — | — |
| 2014-01-14 | $11.40 | $12.26 | 10,133,100 | — | — |
| 2014-01-13 | $11.68 | $12.56 | 4,745,000 | — | — |
| 2014-01-10 | $12.29 | $13.21 | 5,783,800 | — | — |
| 2014-01-09 | $11.85 | $12.74 | 4,287,400 | — | — |
| 2014-01-08 | $11.92 | $12.81 | 3,630,300 | — | — |
| 2014-01-07 | $11.80 | $12.69 | 7,821,600 | — | — |
| 2014-01-06 | $11.35 | $12.20 | 2,845,200 | — | — |
| 2014-01-03 | $11.45 | $12.31 | 1,963,900 | — | — |
| 2014-01-02 | $11.31 | $12.16 | 1,936,600 | — | — |