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
- 2006-01-26 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 | $13.69 | $13.69 | 15,125,000 | — | — |
| 2014-12-30 | $13.70 | $13.70 | 13,445,000 | — | — |
| 2014-12-29 | $13.85 | $13.85 | 25,215,000 | — | — |
| 2014-12-26 | $13.56 | $13.56 | 10,600,000 | — | — |
| 2014-12-24 | $13.46 | $13.46 | 6,845,000 | — | — |
| 2014-12-23 | $13.38 | $13.38 | 11,270,000 | — | — |
| 2014-12-22 | $13.35 | $13.35 | 19,030,000 | — | — |
| 2014-12-19 | $13.03 | $13.03 | 19,620,000 | — | — |
| 2014-12-18 | $13.11 | $13.11 | 16,010,000 | — | — |
| 2014-12-17 | $12.98 | $12.98 | 16,915,000 | — | — |
| 2014-12-16 | $12.67 | $12.67 | 20,740,000 | — | — |
| 2014-12-15 | $12.98 | $12.98 | 21,705,000 | — | — |
| 2014-12-12 | $13.15 | $13.15 | 14,425,000 | — | — |
| 2014-12-11 | $13.09 | $13.09 | 13,485,000 | — | — |
| 2014-12-10 | $13.00 | $13.00 | 15,355,000 | — | — |
| 2014-12-09 | $13.14 | $13.14 | 20,625,000 | — | — |
| 2014-12-08 | $13.14 | $13.14 | 14,465,000 | — | — |
| 2014-12-05 | $13.21 | $13.21 | 8,485,000 | — | — |
| 2014-12-04 | $13.28 | $13.28 | 18,890,000 | — | — |
| 2014-12-03 | $13.03 | $13.03 | 19,550,000 | — | — |
| 2014-12-02 | $13.20 | $13.20 | 14,345,000 | — | — |
| 2014-12-01 | $13.22 | $13.22 | 13,600,000 | — | — |
| 2014-11-28 | $13.27 | $13.27 | 8,640,000 | — | — |
| 2014-11-26 | $13.20 | $13.20 | 8,115,000 | — | — |
| 2014-11-25 | $13.10 | $13.10 | 23,020,000 | — | — |
| 2014-11-24 | $13.19 | $13.19 | 22,745,000 | — | — |
| 2014-11-21 | $13.16 | $13.16 | 17,450,000 | — | — |
| 2014-11-20 | $13.26 | $13.26 | 10,585,000 | — | — |
| 2014-11-19 | $13.17 | $13.17 | 11,710,000 | — | — |
| 2014-11-18 | $13.16 | $13.16 | 12,265,000 | — | — |
| 2014-11-17 | $13.17 | $13.17 | 18,360,000 | — | — |
| 2014-11-14 | $13.40 | $13.40 | 13,890,000 | — | — |
| 2014-11-13 | $13.42 | $13.42 | 17,445,000 | — | — |
| 2014-11-12 | $13.29 | $13.29 | 20,955,000 | — | — |
| 2014-11-11 | $13.13 | $13.13 | 17,800,000 | — | — |
| 2014-11-10 | $12.98 | $12.98 | 13,780,000 | — | — |
| 2014-11-07 | $12.98 | $12.98 | 15,040,000 | — | — |
| 2014-11-06 | $12.94 | $12.94 | 11,640,000 | — | — |
| 2014-11-05 | $12.85 | $12.85 | 16,410,000 | — | — |
| 2014-11-04 | $12.95 | $12.95 | 20,390,000 | — | — |
| 2014-11-03 | $12.77 | $12.77 | 15,300,000 | — | — |
| 2014-10-31 | $12.76 | $12.76 | 22,075,000 | — | — |
| 2014-10-30 | $12.79 | $12.79 | 13,190,000 | — | — |
| 2014-10-29 | $12.80 | $12.80 | 22,090,000 | — | — |
| 2014-10-28 | $12.92 | $12.92 | 30,095,000 | — | — |
| 2014-10-27 | $12.60 | $12.60 | 28,290,000 | — | — |
| 2014-10-24 | $12.32 | $12.32 | 24,680,000 | — | — |
| 2014-10-23 | $12.20 | $12.20 | 30,955,000 | — | — |
| 2014-10-22 | $12.18 | $12.18 | 50,075,000 | — | — |
| 2014-10-21 | $12.15 | $12.15 | 112,635,000 | — | — |
| 2014-10-20 | $13.06 | $13.06 | 60,805,000 | — | — |
| 2014-10-17 | $12.83 | $12.83 | 34,350,000 | — | — |
| 2014-10-16 | $12.92 | $12.92 | 24,935,000 | — | — |
| 2014-10-15 | $12.95 | $12.95 | 30,680,000 | — | — |
| 2014-10-14 | $13.02 | $13.02 | 26,725,000 | — | — |
| 2014-10-13 | $12.79 | $12.79 | 24,085,000 | — | — |
| 2014-10-10 | $13.11 | $13.11 | 31,295,000 | — | — |
| 2014-10-09 | $13.21 | $13.21 | 19,600,000 | — | — |
| 2014-10-08 | $13.44 | $13.44 | 18,105,000 | — | — |
| 2014-10-07 | $13.26 | $13.26 | 17,415,000 | — | — |
| 2014-10-06 | $13.42 | $13.42 | 18,940,000 | — | — |
| 2014-10-03 | $13.49 | $13.49 | 20,145,000 | — | — |
| 2014-10-02 | $13.25 | $13.25 | 15,320,000 | — | — |
| 2014-10-01 | $13.24 | $13.24 | 19,360,000 | — | — |
| 2014-09-30 | $13.33 | $13.33 | 23,025,000 | — | — |
| 2014-09-29 | $13.26 | $13.26 | 12,040,000 | — | — |
| 2014-09-26 | $13.22 | $13.22 | 12,675,000 | — | — |
| 2014-09-25 | $13.07 | $13.07 | 13,845,000 | — | — |
| 2014-09-24 | $13.29 | $13.29 | 13,355,000 | — | — |
| 2014-09-23 | $13.09 | $13.09 | 8,225,000 | — | — |
| 2014-09-22 | $13.12 | $13.12 | 14,270,000 | — | — |
| 2014-09-19 | $13.28 | $13.28 | 19,760,000 | — | — |
| 2014-09-18 | $13.29 | $13.29 | 16,995,000 | — | — |
| 2014-09-17 | $13.06 | $13.06 | 26,510,000 | — | — |
| 2014-09-16 | $13.08 | $13.08 | 24,335,000 | — | — |
| 2014-09-15 | $13.12 | $13.12 | 25,950,000 | — | — |
| 2014-09-12 | $13.30 | $13.30 | 15,140,000 | — | — |
| 2014-09-11 | $13.45 | $13.45 | 15,870,000 | — | — |
| 2014-09-10 | $13.43 | $13.43 | 18,330,000 | — | — |
| 2014-09-09 | $13.40 | $13.40 | 14,140,000 | — | — |
| 2014-09-08 | $13.57 | $13.57 | 10,280,000 | — | — |
| 2014-09-05 | $13.56 | $13.56 | 12,000,000 | — | — |
| 2014-09-04 | $13.61 | $13.61 | 13,530,000 | — | — |
| 2014-09-03 | $13.60 | $13.60 | 15,345,000 | — | — |
| 2014-09-02 | $13.66 | $13.66 | 11,635,000 | — | — |
| 2014-08-29 | $13.57 | $13.57 | 9,040,000 | — | — |
| 2014-08-28 | $13.56 | $13.56 | 7,650,000 | — | — |
| 2014-08-27 | $13.54 | $13.54 | 12,990,000 | — | — |
| 2014-08-26 | $13.68 | $13.68 | 14,480,000 | — | — |
| 2014-08-25 | $13.52 | $13.52 | 10,685,000 | — | — |
| 2014-08-22 | $13.54 | $13.54 | 17,945,000 | — | — |
| 2014-08-21 | $13.62 | $13.62 | 35,805,000 | — | — |
| 2014-08-20 | $13.57 | $13.57 | 15,295,000 | — | — |
| 2014-08-19 | $13.62 | $13.62 | 11,580,000 | — | — |
| 2014-08-18 | $13.70 | $13.70 | 10,055,000 | — | — |
| 2014-08-15 | $13.56 | $13.56 | 16,585,000 | — | — |
| 2014-08-14 | $13.59 | $13.59 | 15,195,000 | — | — |
| 2014-08-13 | $13.67 | $13.67 | 19,375,000 | — | — |
| 2014-08-12 | $13.52 | $13.52 | 11,295,000 | — | — |
| 2014-08-11 | $13.61 | $13.61 | 17,750,000 | — | — |
| 2014-08-08 | $13.39 | $13.39 | 17,710,000 | — | — |
| 2014-08-07 | $13.44 | $13.44 | 14,490,000 | — | — |
| 2014-08-06 | $13.46 | $13.46 | 18,740,000 | — | — |
| 2014-08-05 | $13.49 | $13.49 | 16,680,000 | — | — |
| 2014-08-04 | $13.66 | $13.66 | 22,275,000 | — | — |
| 2014-08-01 | $13.50 | $13.50 | 17,080,000 | — | — |
| 2014-07-31 | $13.45 | $13.45 | 23,120,000 | — | — |
| 2014-07-30 | $13.64 | $13.64 | 20,210,000 | — | — |
| 2014-07-29 | $13.49 | $13.49 | 14,120,000 | — | — |
| 2014-07-28 | $13.56 | $13.56 | 23,535,000 | — | — |
| 2014-07-25 | $13.47 | $13.47 | 29,790,000 | — | — |
| 2014-07-24 | $13.20 | $13.20 | 18,690,000 | — | — |
| 2014-07-23 | $13.23 | $13.23 | 27,725,000 | — | — |
| 2014-07-22 | $13.20 | $13.20 | 113,040,000 | — | — |
| 2014-07-21 | $11.80 | $11.80 | 54,980,000 | — | — |
| 2014-07-18 | $11.85 | $11.85 | 21,625,000 | — | — |
| 2014-07-17 | $11.63 | $11.63 | 20,770,000 | — | — |
| 2014-07-16 | $11.81 | $11.81 | 19,350,000 | — | — |
| 2014-07-15 | $11.95 | $11.95 | 27,935,000 | — | — |
| 2014-07-14 | $12.10 | $12.10 | 16,275,000 | — | — |
| 2014-07-11 | $11.97 | $11.97 | 11,230,000 | — | — |
| 2014-07-10 | $12.01 | $12.01 | 21,270,000 | — | — |
| 2014-07-09 | $12.08 | $12.08 | 29,850,000 | — | — |
| 2014-07-08 | $11.73 | $11.73 | 26,045,000 | — | — |
| 2014-07-07 | $11.88 | $11.88 | 14,930,000 | — | — |
| 2014-07-03 | $12.07 | $12.07 | 7,030,000 | — | — |
| 2014-07-02 | $11.99 | $11.99 | 12,005,000 | — | — |
| 2014-07-01 | $12.07 | $12.07 | 15,610,000 | — | — |
| 2014-06-30 | $11.85 | $11.85 | 15,555,000 | — | — |
| 2014-06-27 | $11.92 | $11.92 | 15,720,000 | — | — |
| 2014-06-26 | $12.01 | $12.01 | 11,595,000 | — | — |
| 2014-06-25 | $11.99 | $11.99 | 11,235,000 | — | — |
| 2014-06-24 | $11.91 | $11.91 | 18,255,000 | — | — |
| 2014-06-23 | $11.99 | $11.99 | 18,515,000 | — | — |
| 2014-06-20 | $11.85 | $11.85 | 20,605,000 | — | — |
| 2014-06-19 | $11.89 | $11.89 | 17,960,000 | — | — |
| 2014-06-18 | $11.90 | $11.90 | 16,135,000 | — | — |
| 2014-06-17 | $11.87 | $11.87 | 16,115,000 | — | — |
| 2014-06-16 | $11.88 | $11.88 | 22,555,000 | — | — |
| 2014-06-13 | $11.77 | $11.77 | 29,345,000 | — | — |
| 2014-06-12 | $11.64 | $11.64 | 45,810,000 | — | — |
| 2014-06-11 | $11.41 | $11.41 | 16,280,000 | — | — |
| 2014-06-10 | $11.30 | $11.30 | 14,145,000 | — | — |
| 2014-06-09 | $11.37 | $11.37 | 12,340,000 | — | — |
| 2014-06-06 | $11.38 | $11.38 | 19,730,000 | — | — |
| 2014-06-05 | $11.22 | $11.22 | 17,280,000 | — | — |
| 2014-06-04 | $11.18 | $11.18 | 18,790,000 | — | — |
| 2014-06-03 | $11.01 | $11.01 | 17,885,000 | — | — |
| 2014-06-02 | $11.03 | $11.03 | 19,960,000 | — | — |
| 2014-05-30 | $10.94 | $10.94 | 22,705,000 | — | — |
| 2014-05-29 | $10.91 | $10.91 | 30,895,000 | — | — |
| 2014-05-28 | $10.77 | $10.77 | 27,405,000 | — | — |
| 2014-05-27 | $10.72 | $10.72 | 28,305,000 | — | — |
| 2014-05-23 | $10.45 | $10.45 | 15,560,000 | — | — |
| 2014-05-22 | $10.41 | $10.41 | 29,740,000 | — | — |
| 2014-05-21 | $10.08 | $10.08 | 22,245,000 | — | — |
| 2014-05-20 | $9.91 | $9.91 | 15,795,000 | — | — |
| 2014-05-19 | $10.03 | $10.03 | 13,545,000 | — | — |
| 2014-05-16 | $10.01 | $10.01 | 29,515,000 | — | — |
| 2014-05-15 | $9.92 | $9.92 | 25,270,000 | — | — |
| 2014-05-14 | $10.09 | $10.09 | 24,590,000 | — | — |
| 2014-05-13 | $10.08 | $10.08 | 14,625,000 | — | — |
| 2014-05-12 | $10.20 | $10.20 | 21,535,000 | — | — |
| 2014-05-09 | $10.15 | $10.15 | 22,340,000 | — | — |
| 2014-05-08 | $10.01 | $10.01 | 18,525,000 | — | — |
| 2014-05-07 | $10.02 | $10.02 | 28,590,000 | — | — |
| 2014-05-06 | $10.04 | $10.04 | 21,810,000 | — | — |
| 2014-05-05 | $10.25 | $10.25 | 30,925,000 | — | — |
| 2014-05-02 | $10.04 | $10.04 | 23,590,000 | — | — |
| 2014-05-01 | $10.00 | $10.00 | 23,140,000 | — | — |
| 2014-04-30 | $9.97 | $9.97 | 33,275,000 | — | — |
| 2014-04-29 | $9.83 | $9.83 | 37,350,000 | — | — |
| 2014-04-28 | $9.53 | $9.53 | 71,800,000 | — | — |
| 2014-04-25 | $10.05 | $10.05 | 20,200,000 | — | — |
| 2014-04-24 | $10.15 | $10.15 | 26,535,000 | — | — |
| 2014-04-23 | $10.08 | $10.08 | 24,130,000 | — | — |
| 2014-04-22 | $10.25 | $10.25 | 45,695,000 | — | — |
| 2014-04-21 | $10.13 | $10.13 | 68,680,000 | — | — |
| 2014-04-17 | $10.39 | $10.39 | 194,125,000 | — | — |
| 2014-04-16 | $11.05 | $11.05 | 31,575,000 | — | — |
| 2014-04-15 | $10.81 | $10.81 | 24,395,000 | — | — |
| 2014-04-14 | $10.82 | $10.82 | 22,100,000 | — | — |
| 2014-04-11 | $10.70 | $10.70 | 49,400,000 | — | — |
| 2014-04-10 | $10.68 | $10.68 | 30,000,000 | — | — |
| 2014-04-09 | $11.13 | $11.13 | 20,520,000 | — | — |
| 2014-04-08 | $11.01 | $11.01 | 28,965,000 | — | — |
| 2014-04-07 | $10.71 | $10.71 | 40,205,000 | — | — |
| 2014-04-04 | $11.10 | $11.10 | 34,355,000 | — | — |
| 2014-04-03 | $11.42 | $11.42 | 20,550,000 | — | — |
| 2014-04-02 | $11.52 | $11.52 | 14,860,000 | — | — |
| 2014-04-01 | $11.58 | $11.58 | 15,650,000 | — | — |
| 2014-03-31 | $11.36 | $11.36 | 22,100,000 | — | — |
| 2014-03-28 | $11.34 | $11.34 | 26,920,000 | — | — |
| 2014-03-27 | $11.18 | $11.18 | 27,745,000 | — | — |
| 2014-03-26 | $11.28 | $11.28 | 29,135,000 | — | — |
| 2014-03-25 | $11.41 | $11.41 | 48,990,000 | — | — |
| 2014-03-24 | $11.77 | $11.77 | 41,000,000 | — | — |
| 2014-03-21 | $12.22 | $12.22 | 38,920,000 | — | — |
| 2014-03-20 | $12.23 | $12.23 | 40,335,000 | — | — |
| 2014-03-19 | $11.93 | $11.93 | 22,135,000 | — | — |
| 2014-03-18 | $11.85 | $11.85 | 30,060,000 | — | — |
| 2014-03-17 | $11.53 | $11.53 | 13,085,000 | — | — |
| 2014-03-14 | $11.52 | $11.52 | 16,700,000 | — | — |
| 2014-03-13 | $11.59 | $11.59 | 15,610,000 | — | — |
| 2014-03-12 | $11.77 | $11.77 | 12,245,000 | — | — |
| 2014-03-11 | $11.69 | $11.69 | 15,175,000 | — | — |
| 2014-03-10 | $11.76 | $11.76 | 18,100,000 | — | — |
| 2014-03-07 | $11.87 | $11.87 | 15,405,000 | — | — |
| 2014-03-06 | $11.87 | $11.87 | 31,795,000 | — | — |
| 2014-03-05 | $11.63 | $11.63 | 27,740,000 | — | — |
| 2014-03-04 | $11.70 | $11.70 | 50,190,000 | — | — |
| 2014-03-03 | $11.09 | $11.09 | 26,365,000 | — | — |
| 2014-02-28 | $11.30 | $11.30 | 33,820,000 | — | — |
| 2014-02-27 | $11.22 | $11.22 | 15,290,000 | — | — |
| 2014-02-26 | $11.10 | $11.10 | 27,545,000 | — | — |
| 2014-02-25 | $11.09 | $11.09 | 16,830,000 | — | — |
| 2014-02-24 | $11.09 | $11.09 | 13,975,000 | — | — |
| 2014-02-21 | $10.99 | $10.99 | 20,420,000 | — | — |
| 2014-02-20 | $11.01 | $11.01 | 15,290,000 | — | — |
| 2014-02-19 | $11.04 | $11.04 | 20,875,000 | — | — |
| 2014-02-18 | $11.06 | $11.06 | 15,185,000 | — | — |
| 2014-02-14 | $11.08 | $11.08 | 16,500,000 | — | — |
| 2014-02-13 | $11.15 | $11.15 | 26,650,000 | — | — |
| 2014-02-12 | $10.91 | $10.91 | 24,260,000 | — | — |
| 2014-02-11 | $10.90 | $10.90 | 20,545,000 | — | — |
| 2014-02-10 | $10.96 | $10.96 | 17,210,000 | — | — |
| 2014-02-07 | $10.99 | $10.99 | 24,705,000 | — | — |
| 2014-02-06 | $10.89 | $10.89 | 22,475,000 | — | — |
| 2014-02-05 | $10.85 | $10.85 | 24,915,000 | — | — |
| 2014-02-04 | $10.81 | $10.81 | 27,840,000 | — | — |
| 2014-02-03 | $10.86 | $10.86 | 53,555,000 | — | — |
| 2014-01-31 | $11.04 | $11.04 | 106,735,000 | — | — |
| 2014-01-30 | $9.88 | $9.88 | 63,025,000 | — | — |
| 2014-01-29 | $9.69 | $9.69 | 32,880,000 | — | — |
| 2014-01-28 | $9.84 | $9.84 | 19,895,000 | — | — |
| 2014-01-27 | $9.79 | $9.79 | 28,160,000 | — | — |
| 2014-01-24 | $9.85 | $9.85 | 44,660,000 | — | — |
| 2014-01-23 | $10.07 | $10.07 | 53,110,000 | — | — |
| 2014-01-22 | $10.32 | $10.32 | 31,165,000 | — | — |
| 2014-01-21 | $10.51 | $10.51 | 19,330,000 | — | — |
| 2014-01-17 | $10.55 | $10.55 | 20,185,000 | — | — |
| 2014-01-16 | $10.59 | $10.59 | 13,015,000 | — | — |
| 2014-01-15 | $10.65 | $10.65 | 12,150,000 | — | — |
| 2014-01-14 | $10.61 | $10.61 | 18,660,000 | — | — |
| 2014-01-13 | $10.60 | $10.60 | 25,515,000 | — | — |
| 2014-01-10 | $10.77 | $10.77 | 18,960,000 | — | — |
| 2014-01-09 | $10.82 | $10.82 | 26,490,000 | — | — |
| 2014-01-08 | $10.72 | $10.72 | 20,565,000 | — | — |
| 2014-01-07 | $10.66 | $10.66 | 15,440,000 | — | — |
| 2014-01-06 | $10.55 | $10.55 | 20,755,000 | — | — |
| 2014-01-03 | $10.63 | $10.63 | 20,455,000 | — | — |
| 2014-01-02 | $10.47 | $10.47 | 22,825,000 | — | — |