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
- 2005-04-14 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 | $13.76 | $13.76 | 1,223,200 | — | — |
| 2014-12-30 | $13.80 | $13.80 | 1,364,400 | — | — |
| 2014-12-29 | $14.03 | $14.03 | 1,592,800 | — | — |
| 2014-12-26 | $13.79 | $13.79 | 784,400 | — | — |
| 2014-12-24 | $13.74 | $13.74 | 988,400 | — | — |
| 2014-12-23 | $13.49 | $13.49 | 3,228,400 | — | — |
| 2014-12-22 | $14.11 | $14.11 | 1,496,800 | — | — |
| 2014-12-19 | $14.14 | $14.14 | 2,826,400 | — | — |
| 2014-12-18 | $14.21 | $14.21 | 2,199,200 | — | — |
| 2014-12-17 | $13.94 | $13.94 | 2,224,400 | — | — |
| 2014-12-16 | $13.32 | $13.32 | 1,682,800 | — | — |
| 2014-12-15 | $13.21 | $13.21 | 2,985,200 | — | — |
| 2014-12-12 | $13.42 | $13.42 | 3,206,000 | — | — |
| 2014-12-11 | $13.58 | $13.58 | 3,361,200 | — | — |
| 2014-12-10 | $13.89 | $13.88 | 3,070,000 | — | — |
| 2014-12-09 | $14.58 | $14.58 | 2,591,200 | — | — |
| 2014-12-08 | $14.02 | $14.02 | 2,763,200 | — | — |
| 2014-12-05 | $13.83 | $13.83 | 2,523,200 | — | — |
| 2014-12-04 | $13.65 | $13.65 | 2,509,600 | — | — |
| 2014-12-03 | $13.63 | $13.63 | 2,755,200 | — | — |
| 2014-12-02 | $13.36 | $13.36 | 2,732,400 | — | — |
| 2014-12-01 | $12.83 | $12.83 | 3,207,200 | — | — |
| 2014-11-28 | $12.87 | $12.87 | 1,672,400 | — | — |
| 2014-11-26 | $12.84 | $12.84 | 1,746,800 | — | — |
| 2014-11-25 | $12.68 | $12.68 | 2,572,000 | — | — |
| 2014-11-24 | $12.80 | $12.80 | 3,219,600 | — | — |
| 2014-11-21 | $12.59 | $12.59 | 2,956,000 | — | — |
| 2014-11-20 | $12.71 | $12.71 | 1,514,400 | — | — |
| 2014-11-19 | $12.62 | $12.62 | 2,247,600 | — | — |
| 2014-11-18 | $12.90 | $12.90 | 2,701,200 | — | — |
| 2014-11-17 | $12.94 | $12.93 | 2,073,200 | — | — |
| 2014-11-14 | $13.18 | $13.18 | 2,088,800 | — | — |
| 2014-11-13 | $13.41 | $13.41 | 1,896,000 | — | — |
| 2014-11-12 | $13.50 | $13.50 | 2,376,400 | — | — |
| 2014-11-11 | $13.29 | $13.29 | 3,384,000 | — | — |
| 2014-11-10 | $13.38 | $13.38 | 4,992,000 | — | — |
| 2014-11-07 | $12.73 | $12.73 | 9,634,400 | — | — |
| 2014-11-06 | $11.16 | $11.16 | 4,690,000 | — | — |
| 2014-11-05 | $11.00 | $11.00 | 1,912,000 | — | — |
| 2014-11-04 | $11.12 | $11.12 | 3,154,000 | — | — |
| 2014-11-03 | $10.99 | $10.99 | 2,493,600 | — | — |
| 2014-10-31 | $11.24 | $11.24 | 2,358,000 | — | — |
| 2014-10-30 | $11.19 | $11.19 | 2,620,400 | — | — |
| 2014-10-29 | $11.13 | $11.13 | 2,235,600 | — | — |
| 2014-10-28 | $11.04 | $11.04 | 3,990,800 | — | — |
| 2014-10-27 | $10.78 | $10.78 | 2,033,600 | — | — |
| 2014-10-24 | $10.83 | $10.83 | 2,392,800 | — | — |
| 2014-10-23 | $11.02 | $11.02 | 1,996,800 | — | — |
| 2014-10-22 | $10.71 | $10.71 | 2,648,400 | — | — |
| 2014-10-21 | $11.02 | $11.02 | 2,176,400 | — | — |
| 2014-10-20 | $10.50 | $10.50 | 2,151,200 | — | — |
| 2014-10-17 | $10.17 | $10.17 | 1,782,400 | — | — |
| 2014-10-16 | $10.35 | $10.35 | 2,405,200 | — | — |
| 2014-10-15 | $10.37 | $10.37 | 3,199,200 | — | — |
| 2014-10-14 | $10.25 | $10.25 | 1,965,600 | — | — |
| 2014-10-13 | $10.13 | $10.13 | 2,612,800 | — | — |
| 2014-10-10 | $10.13 | $10.13 | 2,063,200 | — | — |
| 2014-10-09 | $10.17 | $10.17 | 1,640,400 | — | — |
| 2014-10-08 | $10.48 | $10.48 | 1,957,200 | — | — |
| 2014-10-07 | $10.09 | $10.09 | 1,832,800 | — | — |
| 2014-10-06 | $10.31 | $10.31 | 2,096,800 | — | — |
| 2014-10-03 | $10.65 | $10.65 | 2,733,600 | — | — |
| 2014-10-02 | $10.16 | $10.16 | 2,065,600 | — | — |
| 2014-10-01 | $9.77 | $9.77 | 2,863,600 | — | — |
| 2014-09-30 | $10.00 | $10.00 | 2,314,400 | — | — |
| 2014-09-29 | $10.35 | $10.35 | 1,560,400 | — | — |
| 2014-09-26 | $10.25 | $10.25 | 1,117,600 | — | — |
| 2014-09-25 | $10.15 | $10.15 | 1,821,200 | — | — |
| 2014-09-24 | $10.35 | $10.35 | 1,828,800 | — | — |
| 2014-09-23 | $10.09 | $10.09 | 3,039,600 | — | — |
| 2014-09-22 | $10.11 | $10.11 | 2,366,800 | — | — |
| 2014-09-19 | $10.45 | $10.45 | 2,990,400 | — | — |
| 2014-09-18 | $10.56 | $10.56 | 1,766,400 | — | — |
| 2014-09-17 | $10.39 | $10.39 | 2,326,400 | — | — |
| 2014-09-16 | $10.27 | $10.27 | 2,114,800 | — | — |
| 2014-09-15 | $10.21 | $10.21 | 2,907,600 | — | — |
| 2014-09-12 | $10.63 | $10.63 | 3,073,600 | — | — |
| 2014-09-11 | $10.92 | $10.92 | 2,425,200 | — | — |
| 2014-09-10 | $10.83 | $10.83 | 2,689,600 | — | — |
| 2014-09-09 | $10.63 | $10.63 | 2,147,600 | — | — |
| 2014-09-08 | $10.80 | $10.80 | 1,723,200 | — | — |
| 2014-09-05 | $10.71 | $10.71 | 1,715,600 | — | — |
| 2014-09-04 | $10.67 | $10.67 | 3,244,400 | — | — |
| 2014-09-03 | $10.90 | $10.90 | 3,867,600 | — | — |
| 2014-09-02 | $11.21 | $11.21 | 2,079,200 | — | — |
| 2014-08-29 | $11.05 | $11.05 | 1,324,000 | — | — |
| 2014-08-28 | $11.07 | $11.07 | 1,793,200 | — | — |
| 2014-08-27 | $11.30 | $11.29 | 2,653,200 | — | — |
| 2014-08-26 | $11.47 | $11.47 | 3,942,000 | — | — |
| 2014-08-25 | $10.98 | $10.98 | 1,456,800 | — | — |
| 2014-08-22 | $11.02 | $11.02 | 2,747,200 | — | — |
| 2014-08-21 | $10.89 | $10.89 | 2,770,000 | — | — |
| 2014-08-20 | $11.04 | $11.04 | 1,711,600 | — | — |
| 2014-08-19 | $11.23 | $11.23 | 3,301,600 | — | — |
| 2014-08-18 | $11.10 | $11.10 | 2,311,200 | — | — |
| 2014-08-15 | $10.91 | $10.91 | 1,804,400 | — | — |
| 2014-08-14 | $10.98 | $10.98 | 1,949,200 | — | — |
| 2014-08-13 | $10.97 | $10.97 | 2,266,800 | — | — |
| 2014-08-12 | $10.72 | $10.72 | 2,854,800 | — | — |
| 2014-08-11 | $10.96 | $10.96 | 3,608,000 | — | — |
| 2014-08-08 | $11.06 | $11.06 | 4,168,800 | — | — |
| 2014-08-07 | $10.85 | $10.85 | 10,364,000 | — | — |
| 2014-08-06 | $9.55 | $9.55 | 3,554,400 | — | — |
| 2014-08-05 | $9.78 | $9.78 | 2,255,600 | — | — |
| 2014-08-04 | $9.61 | $9.61 | 2,464,000 | — | — |
| 2014-08-01 | $9.31 | $9.31 | 3,276,800 | — | — |
| 2014-07-31 | $9.42 | $9.42 | 2,974,400 | — | — |
| 2014-07-30 | $10.03 | $10.03 | 3,104,000 | — | — |
| 2014-07-29 | $9.97 | $9.97 | 3,173,200 | — | — |
| 2014-07-28 | $9.83 | $9.83 | 2,861,600 | — | — |
| 2014-07-25 | $9.76 | $9.76 | 3,052,400 | — | — |
| 2014-07-24 | $9.61 | $9.61 | 2,228,000 | — | — |
| 2014-07-23 | $9.63 | $9.63 | 2,222,400 | — | — |
| 2014-07-22 | $9.46 | $9.46 | 1,941,200 | — | — |
| 2014-07-21 | $9.24 | $9.24 | 1,732,400 | — | — |
| 2014-07-18 | $9.18 | $9.18 | 2,256,400 | — | — |
| 2014-07-17 | $8.97 | $8.97 | 2,844,400 | — | — |
| 2014-07-16 | $9.13 | $9.13 | 1,993,600 | — | — |
| 2014-07-15 | $9.10 | $9.10 | 2,240,800 | — | — |
| 2014-07-14 | $9.25 | $9.25 | 1,813,200 | — | — |
| 2014-07-11 | $9.15 | $9.15 | 2,134,800 | — | — |
| 2014-07-10 | $8.98 | $8.98 | 1,694,000 | — | — |
| 2014-07-09 | $9.04 | $9.04 | 2,356,400 | — | — |
| 2014-07-08 | $8.84 | $8.84 | 4,786,800 | — | — |
| 2014-07-07 | $9.48 | $9.48 | 2,776,400 | — | — |
| 2014-07-03 | $9.96 | $9.96 | 943,600 | — | — |
| 2014-07-02 | $9.93 | $9.93 | 2,204,000 | — | — |
| 2014-07-01 | $9.92 | $9.92 | 5,667,600 | — | — |
| 2014-06-30 | $9.92 | $9.92 | 3,608,800 | — | — |
| 2014-06-27 | $9.91 | $9.91 | 4,065,600 | — | — |
| 2014-06-26 | $10.10 | $10.10 | 2,238,400 | — | — |
| 2014-06-25 | $10.20 | $10.20 | 2,078,400 | — | — |
| 2014-06-24 | $10.19 | $10.19 | 2,574,000 | — | — |
| 2014-06-23 | $10.23 | $10.23 | 3,153,600 | — | — |
| 2014-06-20 | $10.25 | $10.25 | 4,091,600 | — | — |
| 2014-06-19 | $10.00 | $10.00 | 2,078,000 | — | — |
| 2014-06-18 | $9.97 | $9.97 | 3,182,000 | — | — |
| 2014-06-17 | $9.81 | $9.81 | 5,280,800 | — | — |
| 2014-06-16 | $9.46 | $9.46 | 3,270,000 | — | — |
| 2014-06-13 | $9.00 | $9.00 | 2,072,400 | — | — |
| 2014-06-12 | $9.00 | $9.00 | 2,222,400 | — | — |
| 2014-06-11 | $9.06 | $9.06 | 1,812,800 | — | — |
| 2014-06-10 | $9.27 | $9.27 | 2,650,400 | — | — |
| 2014-06-09 | $9.35 | $9.35 | 3,355,600 | — | — |
| 2014-06-06 | $9.18 | $9.18 | 2,652,400 | — | — |
| 2014-06-05 | $9.03 | $9.03 | 3,561,600 | — | — |
| 2014-06-04 | $8.72 | $8.72 | 4,574,400 | — | — |
| 2014-06-03 | $8.15 | $8.15 | 2,322,000 | — | — |
| 2014-06-02 | $8.31 | $8.31 | 1,791,600 | — | — |
| 2014-05-30 | $8.44 | $8.44 | 3,184,000 | — | — |
| 2014-05-29 | $8.61 | $8.61 | 2,459,200 | — | — |
| 2014-05-28 | $8.55 | $8.55 | 3,121,600 | — | — |
| 2014-05-27 | $8.64 | $8.64 | 3,139,600 | — | — |
| 2014-05-23 | $8.30 | $8.30 | 2,468,400 | — | — |
| 2014-05-22 | $8.09 | $8.09 | 2,389,600 | — | — |
| 2014-05-21 | $7.98 | $7.98 | 3,520,400 | — | — |
| 2014-05-20 | $7.83 | $7.82 | 3,935,600 | — | — |
| 2014-05-19 | $8.14 | $8.14 | 3,790,400 | — | — |
| 2014-05-16 | $8.11 | $8.11 | 4,879,200 | — | — |
| 2014-05-15 | $7.94 | $7.94 | 3,190,000 | — | — |
| 2014-05-14 | $7.95 | $7.95 | 3,352,800 | — | — |
| 2014-05-13 | $7.97 | $7.97 | 3,461,200 | — | — |
| 2014-05-12 | $8.02 | $8.02 | 3,814,000 | — | — |
| 2014-05-09 | $7.88 | $7.88 | 4,626,800 | — | — |
| 2014-05-08 | $7.53 | $7.53 | 4,978,400 | — | — |
| 2014-05-07 | $7.42 | $7.42 | 5,742,800 | — | — |
| 2014-05-06 | $7.63 | $7.63 | 3,566,400 | — | — |
| 2014-05-05 | $7.87 | $7.87 | 4,984,000 | — | — |
| 2014-05-02 | $7.96 | $7.96 | 13,350,000 | — | — |
| 2014-05-01 | $8.19 | $8.19 | 5,898,800 | — | — |
| 2014-04-30 | $8.11 | $8.11 | 3,087,600 | — | — |
| 2014-04-29 | $8.12 | $8.12 | 3,219,200 | — | — |
| 2014-04-28 | $8.17 | $8.17 | 3,087,200 | — | — |
| 2014-04-25 | $8.35 | $8.35 | 3,512,800 | — | — |
| 2014-04-24 | $8.67 | $8.67 | 4,059,600 | — | — |
| 2014-04-23 | $9.00 | $9.00 | 2,320,800 | — | — |
| 2014-04-22 | $9.03 | $9.03 | 2,181,600 | — | — |
| 2014-04-21 | $9.02 | $9.02 | 1,960,800 | — | — |
| 2014-04-17 | $9.15 | $9.15 | 2,772,400 | — | — |
| 2014-04-16 | $9.01 | $9.01 | 4,356,400 | — | — |
| 2014-04-15 | $8.54 | $8.54 | 6,950,000 | — | — |
| 2014-04-14 | $8.82 | $8.82 | 2,044,800 | — | — |
| 2014-04-11 | $8.91 | $8.91 | 5,618,800 | — | — |
| 2014-04-10 | $9.01 | $9.01 | 5,834,800 | — | — |
| 2014-04-09 | $9.57 | $9.57 | 3,855,200 | — | — |
| 2014-04-08 | $9.18 | $9.18 | 4,994,800 | — | — |
| 2014-04-07 | $8.92 | $8.92 | 7,924,400 | — | — |
| 2014-04-04 | $9.50 | $9.50 | 5,755,200 | — | — |
| 2014-04-03 | $10.20 | $10.20 | 2,491,200 | — | — |
| 2014-04-02 | $10.49 | $10.49 | 4,285,600 | — | — |
| 2014-04-01 | $10.32 | $10.32 | 3,180,000 | — | — |
| 2014-03-31 | $10.34 | $10.34 | 2,585,600 | — | — |
| 2014-03-28 | $10.01 | $10.01 | 2,841,600 | — | — |
| 2014-03-27 | $10.13 | $10.13 | 5,215,600 | — | — |
| 2014-03-26 | $10.58 | $10.58 | 2,488,400 | — | — |
| 2014-03-25 | $10.76 | $10.76 | 4,124,000 | — | — |
| 2014-03-24 | $10.77 | $10.77 | 7,396,400 | — | — |
| 2014-03-21 | $11.12 | $11.12 | 4,355,600 | — | — |
| 2014-03-20 | $11.61 | $11.61 | 1,369,200 | — | — |
| 2014-03-19 | $11.65 | $11.65 | 2,291,600 | — | — |
| 2014-03-18 | $11.86 | $11.86 | 3,887,600 | — | — |
| 2014-03-17 | $11.41 | $11.41 | 3,197,600 | — | — |
| 2014-03-14 | $11.18 | $11.18 | 4,305,200 | — | — |
| 2014-03-13 | $11.26 | $11.26 | 3,579,600 | — | — |
| 2014-03-12 | $11.46 | $11.45 | 4,268,000 | — | — |
| 2014-03-11 | $11.43 | $11.43 | 6,505,600 | — | — |
| 2014-03-10 | $11.54 | $11.54 | 3,926,000 | — | — |
| 2014-03-07 | $11.86 | $11.86 | 2,294,000 | — | — |
| 2014-03-06 | $11.89 | $11.89 | 3,503,600 | — | — |
| 2014-03-05 | $12.28 | $12.28 | 5,311,200 | — | — |
| 2014-03-04 | $11.72 | $11.72 | 4,167,200 | — | — |
| 2014-03-03 | $11.27 | $11.27 | 3,332,800 | — | — |
| 2014-02-28 | $11.28 | $11.28 | 4,128,400 | — | — |
| 2014-02-27 | $11.56 | $11.56 | 2,264,400 | — | — |
| 2014-02-26 | $11.37 | $11.37 | 3,564,400 | — | — |
| 2014-02-25 | $11.25 | $11.25 | 5,354,800 | — | — |
| 2014-02-24 | $11.24 | $11.24 | 6,000,800 | — | — |
| 2014-02-21 | $10.78 | $10.78 | 7,309,200 | — | — |
| 2014-02-20 | $10.86 | $10.86 | 7,114,800 | — | — |
| 2014-02-19 | $11.13 | $11.13 | 4,412,400 | — | — |
| 2014-02-18 | $10.98 | $10.98 | 3,658,000 | — | — |
| 2014-02-14 | $10.86 | $10.86 | 3,983,200 | — | — |
| 2014-02-13 | $10.64 | $10.64 | 3,797,200 | — | — |
| 2014-02-12 | $10.28 | $10.28 | 1,829,200 | — | — |
| 2014-02-11 | $10.06 | $10.06 | 2,342,400 | — | — |
| 2014-02-10 | $9.93 | $9.93 | 3,234,000 | — | — |
| 2014-02-07 | $9.43 | $9.43 | 4,819,200 | — | — |
| 2014-02-06 | $9.68 | $9.68 | 2,094,800 | — | — |
| 2014-02-05 | $10.00 | $10.00 | 2,639,600 | — | — |
| 2014-02-04 | $9.72 | $9.72 | 4,642,400 | — | — |
| 2014-02-03 | $9.75 | $9.75 | 3,476,400 | — | — |
| 2014-01-31 | $10.12 | $10.12 | 3,518,000 | — | — |
| 2014-01-30 | $9.81 | $9.81 | 3,620,400 | — | — |
| 2014-01-29 | $9.39 | $9.39 | 3,167,600 | — | — |
| 2014-01-28 | $9.28 | $9.28 | 2,374,400 | — | — |
| 2014-01-27 | $9.04 | $9.04 | 3,838,000 | — | — |
| 2014-01-24 | $9.17 | $9.17 | 2,014,000 | — | — |
| 2014-01-23 | $9.19 | $9.19 | 1,630,000 | — | — |
| 2014-01-22 | $9.30 | $9.30 | 1,781,200 | — | — |
| 2014-01-21 | $9.42 | $9.42 | 1,728,000 | — | — |
| 2014-01-17 | $9.34 | $9.34 | 3,050,400 | — | — |
| 2014-01-16 | $9.41 | $9.41 | 2,372,400 | — | — |
| 2014-01-15 | $9.27 | $9.27 | 2,498,800 | — | — |
| 2014-01-14 | $9.23 | $9.23 | 4,082,000 | — | — |
| 2014-01-13 | $9.31 | $9.31 | 3,910,800 | — | — |
| 2014-01-10 | $9.26 | $9.26 | 3,209,200 | — | — |
| 2014-01-09 | $9.16 | $9.16 | 2,909,600 | — | — |
| 2014-01-08 | $8.87 | $8.87 | 2,609,200 | — | — |
| 2014-01-07 | $8.87 | $8.87 | 2,029,600 | — | — |
| 2014-01-06 | $8.75 | $8.75 | 2,550,000 | — | — |
| 2014-01-03 | $8.70 | $8.70 | 2,594,000 | — | — |
| 2014-01-02 | $8.69 | $8.69 | 2,331,200 | — | — |