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
- 1999-09-15 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 | $9.06 | $12.24 | 5,556,153 | — | — |
| 2014-12-30 | $9.17 | $12.40 | 8,089,684 | — | — |
| 2014-12-29 | $9.14 | $12.35 | 9,324,560 | — | — |
| 2014-12-26 | $9.08 | $12.26 | 8,068,987 | — | — |
| 2014-12-24 | $9.12 | $12.32 | 6,275,391 | — | — |
| 2014-12-23 | $9.20 | $12.43 | 9,281,478 | — | — |
| 2014-12-22 | $9.40 | $12.70 | 8,017,918 | — | — |
| 2014-12-19 | $9.49 | $12.83 | 12,814,226 | — | — |
| 2014-12-18 | $9.65 | $13.03 | 26,763,439 | — | — |
| 2014-12-17 | $9.13 | $12.34 | 21,245,306 | — | — |
| 2014-12-16 | $8.85 | $11.96 | 27,221,484 | — | — |
| 2014-12-15 | $8.87 | $11.99 | 23,310,782 | — | — |
| 2014-12-12 | $8.93 | $12.07 | 26,719,457 | — | — |
| 2014-12-11 | $9.45 | $12.77 | 18,013,347 | — | — |
| 2014-12-10 | $9.46 | $12.78 | 17,164,637 | — | — |
| 2014-12-09 | $9.88 | $13.35 | 18,988,379 | — | — |
| 2014-12-08 | $10.04 | $13.56 | 9,452,345 | — | — |
| 2014-12-05 | $10.21 | $13.79 | 12,569,905 | — | — |
| 2014-12-04 | $10.35 | $13.98 | 30,753,332 | — | — |
| 2014-12-03 | $10.37 | $14.02 | 10,147,061 | — | — |
| 2014-12-02 | $10.42 | $14.08 | 21,673,205 | — | — |
| 2014-12-01 | $10.77 | $14.56 | 13,186,781 | — | — |
| 2014-11-28 | $11.12 | $15.03 | 8,879,451 | — | — |
| 2014-11-26 | $11.27 | $15.23 | 5,923,871 | — | — |
| 2014-11-25 | $11.25 | $15.20 | 9,184,852 | — | — |
| 2014-11-24 | $11.33 | $15.30 | 6,636,023 | — | — |
| 2014-11-21 | $11.26 | $15.22 | 13,675,422 | — | — |
| 2014-11-20 | $11.13 | $15.04 | 7,621,741 | — | — |
| 2014-11-19 | $11.06 | $14.94 | 5,905,761 | — | — |
| 2014-11-18 | $11.01 | $14.88 | 9,661,232 | — | — |
| 2014-11-17 | $11.01 | $14.87 | 8,782,038 | — | — |
| 2014-11-14 | $10.99 | $14.85 | 6,910,827 | — | — |
| 2014-11-13 | $10.91 | $14.74 | 6,382,366 | — | — |
| 2014-11-12 | $11.06 | $14.94 | 9,827,149 | — | — |
| 2014-11-11 | $11.04 | $14.92 | 6,612,850 | — | — |
| 2014-11-10 | $11.03 | $14.91 | 7,362,122 | — | — |
| 2014-11-07 | $10.92 | $14.75 | 10,519,166 | — | — |
| 2014-11-06 | $10.90 | $14.73 | 7,888,559 | — | — |
| 2014-11-05 | $10.80 | $14.60 | 9,732,436 | — | — |
| 2014-11-04 | $10.91 | $14.74 | 9,430,860 | — | — |
| 2014-11-03 | $10.92 | $14.75 | 6,018,135 | — | — |
| 2014-10-31 | $10.93 | $14.78 | 10,006,565 | — | — |
| 2014-10-30 | $10.77 | $14.56 | 8,045,027 | — | — |
| 2014-10-29 | $10.78 | $14.57 | 8,682,825 | — | — |
| 2014-10-28 | $10.85 | $14.67 | 11,475,863 | — | — |
| 2014-10-27 | $10.58 | $14.29 | 6,864,820 | — | — |
| 2014-10-24 | $10.74 | $14.51 | 12,211,074 | — | — |
| 2014-10-23 | $10.59 | $14.31 | 13,940,777 | — | — |
| 2014-10-22 | $10.30 | $13.92 | 17,954,179 | — | — |
| 2014-10-21 | $10.46 | $14.14 | 15,913,788 | — | — |
| 2014-10-20 | $10.39 | $14.04 | 7,215,665 | — | — |
| 2014-10-17 | $10.31 | $13.93 | 17,072,736 | — | — |
| 2014-10-16 | $10.05 | $13.59 | 18,893,103 | — | — |
| 2014-10-15 | $9.93 | $13.42 | 25,562,647 | — | — |
| 2014-10-14 | $10.11 | $13.66 | 22,271,520 | — | — |
| 2014-10-13 | $9.97 | $13.47 | 30,241,744 | — | — |
| 2014-10-10 | $10.38 | $14.03 | 30,349,843 | — | — |
| 2014-10-09 | $10.85 | $14.66 | 14,826,045 | — | — |
| 2014-10-08 | $11.14 | $15.05 | 18,449,794 | — | — |
| 2014-10-07 | $11.11 | $15.02 | 7,845,926 | — | — |
| 2014-10-06 | $11.25 | $15.20 | 10,573,834 | — | — |
| 2014-10-03 | $11.20 | $15.14 | 11,242,341 | — | — |
| 2014-10-02 | $11.19 | $15.12 | 12,613,100 | — | — |
| 2014-10-01 | $11.32 | $15.29 | 17,232,692 | — | — |
| 2014-09-30 | $11.59 | $15.66 | 9,776,418 | — | — |
| 2014-09-29 | $11.57 | $15.64 | 9,430,860 | — | — |
| 2014-09-26 | $11.63 | $15.71 | 5,719,259 | — | — |
| 2014-09-25 | $11.68 | $15.78 | 9,976,644 | — | — |
| 2014-09-24 | $11.78 | $15.92 | 5,411,158 | — | — |
| 2014-09-23 | $11.71 | $15.82 | 7,753,688 | — | — |
| 2014-09-22 | $11.75 | $15.88 | 6,855,371 | — | — |
| 2014-09-19 | $11.80 | $15.94 | 6,203,512 | — | — |
| 2014-09-18 | $11.84 | $16.00 | 7,047,385 | — | — |
| 2014-09-17 | $11.81 | $15.95 | 6,632,873 | — | — |
| 2014-09-16 | $11.72 | $15.83 | 3,991,917 | — | — |
| 2014-09-15 | $11.71 | $15.82 | 3,486,853 | — | — |
| 2014-09-12 | $11.81 | $15.96 | 7,459,086 | — | — |
| 2014-09-11 | $11.85 | $16.01 | 4,048,048 | — | — |
| 2014-09-10 | $11.85 | $16.01 | 4,046,811 | — | — |
| 2014-09-09 | $11.80 | $15.94 | 7,532,427 | — | — |
| 2014-09-08 | $11.89 | $16.06 | 5,345,016 | — | — |
| 2014-09-05 | $11.92 | $16.11 | 7,882,597 | — | — |
| 2014-09-04 | $11.89 | $16.06 | 13,948,876 | — | — |
| 2014-09-03 | $11.82 | $15.98 | 7,899,132 | — | — |
| 2014-09-02 | $11.83 | $15.99 | 10,275,408 | — | — |
| 2014-08-29 | $11.76 | $15.89 | 8,941,881 | — | — |
| 2014-08-28 | $11.73 | $15.84 | 8,404,309 | — | — |
| 2014-08-27 | $11.70 | $15.81 | 15,326,722 | — | — |
| 2014-08-26 | $11.74 | $15.87 | 10,605,893 | — | — |
| 2014-08-25 | $11.62 | $15.70 | 7,995,196 | — | — |
| 2014-08-22 | $11.45 | $15.47 | 7,112,290 | — | — |
| 2014-08-21 | $11.45 | $15.47 | 8,872,815 | — | — |
| 2014-08-20 | $11.44 | $15.46 | 4,909,694 | — | — |
| 2014-08-19 | $11.41 | $15.42 | 10,730,640 | — | — |
| 2014-08-18 | $11.45 | $15.47 | 6,675,280 | — | — |
| 2014-08-15 | $11.37 | $15.36 | 5,911,048 | — | — |
| 2014-08-14 | $11.39 | $15.39 | 13,272,383 | — | — |
| 2014-08-13 | $11.34 | $15.33 | 4,682,809 | — | — |
| 2014-08-12 | $11.31 | $15.28 | 4,910,594 | — | — |
| 2014-08-11 | $11.31 | $15.28 | 6,661,895 | — | — |
| 2014-08-08 | $11.23 | $15.17 | 6,465,493 | — | — |
| 2014-08-07 | $11.05 | $14.93 | 7,869,549 | — | — |
| 2014-08-06 | $11.11 | $15.02 | 4,660,986 | — | — |
| 2014-08-05 | $11.09 | $14.99 | 7,387,207 | — | — |
| 2014-08-04 | $11.12 | $15.03 | 9,863,932 | — | — |
| 2014-08-01 | $11.11 | $15.02 | 7,249,636 | — | — |
| 2014-07-31 | $11.17 | $15.09 | 9,110,049 | — | — |
| 2014-07-30 | $11.30 | $15.27 | 16,026,275 | — | — |
| 2014-07-29 | $11.30 | $15.27 | 7,090,468 | — | — |
| 2014-07-28 | $11.33 | $15.30 | 10,352,573 | — | — |
| 2014-07-25 | $11.51 | $15.56 | 5,591,361 | — | — |
| 2014-07-24 | $11.53 | $15.58 | 10,730,415 | — | — |
| 2014-07-23 | $11.60 | $15.68 | 9,990,930 | — | — |
| 2014-07-22 | $11.60 | $15.68 | 13,911,980 | — | — |
| 2014-07-21 | $11.59 | $15.66 | 9,989,017 | — | — |
| 2014-07-18 | $11.75 | $15.88 | 15,349,782 | — | — |
| 2014-07-17 | $11.46 | $15.48 | 15,838,085 | — | — |
| 2014-07-16 | $11.78 | $15.92 | 11,504,547 | — | — |
| 2014-07-15 | $11.74 | $15.87 | 12,097,462 | — | — |
| 2014-07-14 | $11.86 | $16.02 | 8,178,436 | — | — |
| 2014-07-11 | $11.73 | $15.84 | 10,739,077 | — | — |
| 2014-07-10 | $11.85 | $16.01 | 8,323,881 | — | — |
| 2014-07-09 | $11.94 | $16.13 | 8,330,743 | — | — |
| 2014-07-08 | $11.90 | $16.08 | 9,924,788 | — | — |
| 2014-07-07 | $11.97 | $16.18 | 8,655,941 | — | — |
| 2014-07-03 | $12.08 | $16.32 | 6,698,003 | — | — |
| 2014-07-02 | $12.04 | $16.26 | 9,023,884 | — | — |
| 2014-07-01 | $11.96 | $16.16 | 6,865,382 | — | — |
| 2014-06-30 | $11.76 | $15.89 | 7,555,936 | — | — |
| 2014-06-27 | $11.75 | $15.88 | 8,529,731 | — | — |
| 2014-06-26 | $11.73 | $15.86 | 15,462,268 | — | — |
| 2014-06-25 | $11.66 | $15.76 | 11,384,411 | — | — |
| 2014-06-24 | $11.64 | $15.72 | 17,050,576 | — | — |
| 2014-06-23 | $11.78 | $15.92 | 7,048,060 | — | — |
| 2014-06-20 | $11.86 | $16.02 | 17,496,360 | — | — |
| 2014-06-19 | $11.93 | $16.12 | 7,156,385 | — | — |
| 2014-06-18 | $11.81 | $15.96 | 8,570,451 | — | — |
| 2014-06-17 | $11.61 | $15.69 | 4,605,193 | — | — |
| 2014-06-16 | $11.65 | $15.74 | 6,945,248 | — | — |
| 2014-06-13 | $11.65 | $15.75 | 6,116,336 | — | — |
| 2014-06-12 | $11.70 | $15.81 | 15,093,313 | — | — |
| 2014-06-11 | $11.87 | $16.04 | 8,889,800 | — | — |
| 2014-06-10 | $12.00 | $16.22 | 17,016,380 | — | — |
| 2014-06-09 | $11.63 | $15.71 | 7,594,407 | — | — |
| 2014-06-06 | $11.54 | $15.59 | 16,411,091 | — | — |
| 2014-06-05 | $11.44 | $15.46 | 16,861,036 | — | — |
| 2014-06-04 | $11.41 | $15.41 | 3,914,527 | — | — |
| 2014-06-03 | $11.46 | $15.48 | 6,803,965 | — | — |
| 2014-06-02 | $11.46 | $15.48 | 9,112,298 | — | — |
| 2014-05-30 | $11.44 | $15.46 | 7,687,096 | — | — |
| 2014-05-29 | $11.57 | $15.64 | 5,390,911 | — | — |
| 2014-05-28 | $11.55 | $15.60 | 6,662,232 | — | — |
| 2014-05-27 | $11.49 | $15.53 | 7,363,697 | — | — |
| 2014-05-23 | $11.42 | $15.44 | 9,564,044 | — | — |
| 2014-05-22 | $11.22 | $15.16 | 5,171,562 | — | — |
| 2014-05-21 | $11.15 | $15.06 | 6,271,117 | — | — |
| 2014-05-20 | $11.08 | $14.97 | 6,966,733 | — | — |
| 2014-05-19 | $11.13 | $15.04 | 11,119,281 | — | — |
| 2014-05-16 | $11.17 | $15.09 | 9,383,166 | — | — |
| 2014-05-15 | $11.04 | $14.92 | 11,211,070 | — | — |
| 2014-05-14 | $11.14 | $15.05 | 14,994,662 | — | — |
| 2014-05-13 | $11.39 | $15.39 | 16,376,895 | — | — |
| 2014-05-12 | $11.29 | $15.26 | 10,319,615 | — | — |
| 2014-05-09 | $11.13 | $15.04 | 25,132,049 | — | — |
| 2014-05-08 | $11.51 | $15.56 | 9,146,719 | — | — |
| 2014-05-07 | $11.49 | $15.52 | 9,789,466 | — | — |
| 2014-05-06 | $11.39 | $15.39 | 12,256,068 | — | — |
| 2014-05-05 | $11.45 | $15.47 | 10,138,287 | — | — |
| 2014-05-02 | $11.47 | $15.50 | 7,488,670 | — | — |
| 2014-05-01 | $11.37 | $15.36 | 6,531,185 | — | — |
| 2014-04-30 | $11.24 | $15.18 | 21,605,938 | — | — |
| 2014-04-29 | $11.10 | $15.00 | 12,906,015 | — | — |
| 2014-04-28 | $10.82 | $14.62 | 8,309,370 | — | — |
| 2014-04-25 | $11.01 | $14.88 | 8,111,507 | — | — |
| 2014-04-24 | $11.01 | $14.87 | 10,855,725 | — | — |
| 2014-04-23 | $11.10 | $15.00 | 9,333,109 | — | — |
| 2014-04-22 | $11.02 | $14.90 | 18,207,836 | — | — |
| 2014-04-21 | $11.11 | $15.02 | 24,410,737 | — | — |
| 2014-04-17 | $10.98 | $14.83 | 14,515,722 | — | — |
| 2014-04-16 | $11.13 | $15.04 | 26,905,109 | — | — |
| 2014-04-15 | $10.81 | $14.61 | 16,140,890 | — | — |
| 2014-04-14 | $10.96 | $14.81 | 8,098,463 | — | — |
| 2014-04-11 | $10.97 | $14.82 | 12,238,709 | — | — |
| 2014-04-10 | $11.07 | $14.96 | 12,601,482 | — | — |
| 2014-04-09 | $11.32 | $15.29 | 9,850,326 | — | — |
| 2014-04-08 | $11.29 | $15.26 | 20,834,947 | — | — |
| 2014-04-07 | $11.29 | $15.26 | 17,368,890 | — | — |
| 2014-04-04 | $11.61 | $15.69 | 47,089,498 | — | — |
| 2014-04-03 | $11.05 | $14.93 | 15,758,346 | — | — |
| 2014-04-02 | $11.15 | $15.06 | 28,504,072 | — | — |
| 2014-04-01 | $10.85 | $14.66 | 16,356,026 | — | — |
| 2014-03-31 | $10.80 | $14.59 | 16,132,584 | — | — |
| 2014-03-28 | $10.74 | $14.51 | 16,335,437 | — | — |
| 2014-03-27 | $10.88 | $14.70 | 16,684,640 | — | — |
| 2014-03-26 | $10.92 | $14.75 | 35,288,082 | — | — |
| 2014-03-25 | $11.08 | $14.97 | 15,046,370 | — | — |
| 2014-03-24 | $10.98 | $14.84 | 11,334,409 | — | — |
| 2014-03-21 | $11.04 | $14.91 | 20,998,961 | — | — |
| 2014-03-20 | $10.65 | $14.39 | 10,789,605 | — | — |
| 2014-03-19 | $10.57 | $14.28 | 14,078,780 | — | — |
| 2014-03-18 | $10.59 | $14.31 | 12,758,594 | — | — |
| 2014-03-17 | $10.39 | $14.03 | 8,697,430 | — | — |
| 2014-03-14 | $10.31 | $13.93 | 42,050,332 | — | — |
| 2014-03-13 | $10.52 | $14.22 | 14,571,992 | — | — |
| 2014-03-12 | $10.70 | $14.46 | 18,670,241 | — | — |
| 2014-03-11 | $10.77 | $14.55 | 18,188,610 | — | — |
| 2014-03-10 | $10.85 | $14.66 | 15,584,388 | — | — |
| 2014-03-07 | $11.10 | $14.99 | 10,596,228 | — | — |
| 2014-03-06 | $11.10 | $15.00 | 12,900,147 | — | — |
| 2014-03-05 | $11.05 | $14.93 | 11,602,774 | — | — |
| 2014-03-04 | $11.08 | $14.97 | 11,616,696 | — | — |
| 2014-03-03 | $10.83 | $14.63 | 15,752,613 | — | — |
| 2014-02-28 | $11.18 | $15.11 | 9,320,614 | — | — |
| 2014-02-27 | $11.27 | $15.23 | 10,953,971 | — | — |
| 2014-02-26 | $11.20 | $15.13 | 17,332,741 | — | — |
| 2014-02-25 | $11.07 | $14.96 | 11,846,807 | — | — |
| 2014-02-24 | $11.31 | $15.28 | 9,953,742 | — | — |
| 2014-02-21 | $11.32 | $15.29 | 13,583,462 | — | — |
| 2014-02-20 | $11.45 | $15.48 | 12,388,334 | — | — |
| 2014-02-19 | $11.35 | $15.34 | 30,216,511 | — | — |
| 2014-02-18 | $11.33 | $15.30 | 16,293,907 | — | — |
| 2014-02-14 | $11.11 | $15.02 | 12,780,354 | — | — |
| 2014-02-13 | $11.00 | $14.87 | 13,787,602 | — | — |
| 2014-02-12 | $11.00 | $14.87 | 10,464,502 | — | — |
| 2014-02-11 | $10.95 | $14.80 | 9,013,175 | — | — |
| 2014-02-10 | $10.78 | $14.57 | 8,875,366 | — | — |
| 2014-02-07 | $10.97 | $14.82 | 15,150,838 | — | — |
| 2014-02-06 | $10.98 | $14.84 | 28,225,762 | — | — |
| 2014-02-05 | $10.78 | $14.57 | 22,514,279 | — | — |
| 2014-02-04 | $10.51 | $14.21 | 11,561,010 | — | — |
| 2014-02-03 | $10.21 | $13.79 | 21,163,794 | — | — |
| 2014-01-31 | $10.57 | $14.29 | 16,942,477 | — | — |
| 2014-01-30 | $10.64 | $14.38 | 10,875,941 | — | — |
| 2014-01-29 | $10.62 | $14.35 | 16,066,603 | — | — |
| 2014-01-28 | $10.80 | $14.60 | 15,836,024 | — | — |
| 2014-01-27 | $10.57 | $14.29 | 21,858,807 | — | — |
| 2014-01-24 | $10.61 | $14.33 | 21,492,641 | — | — |
| 2014-01-23 | $10.86 | $14.68 | 21,521,771 | — | — |
| 2014-01-22 | $11.07 | $14.96 | 37,447,640 | — | — |
| 2014-01-21 | $10.98 | $14.84 | 27,378,317 | — | — |
| 2014-01-17 | $10.69 | $14.45 | 18,384,327 | — | — |
| 2014-01-16 | $10.59 | $14.31 | 39,582,632 | — | — |
| 2014-01-15 | $10.85 | $14.66 | 17,783,020 | — | — |
| 2014-01-14 | $10.67 | $14.41 | 16,943,646 | — | — |
| 2014-01-13 | $10.38 | $14.02 | 20,905,138 | — | — |
| 2014-01-10 | $10.77 | $14.55 | 26,876,448 | — | — |
| 2014-01-09 | $10.39 | $14.05 | 20,923,271 | — | — |
| 2014-01-08 | $10.03 | $13.55 | 15,249,925 | — | — |
| 2014-01-07 | $9.97 | $13.47 | 57,333,481 | — | — |
| 2014-01-06 | $9.91 | $13.39 | 13,139,617 | — | — |
| 2014-01-03 | $9.86 | $13.32 | 4,089,475 | — | — |
| 2014-01-02 | $9.83 | $13.28 | 12,219,758 | — | — |