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
- 2002-02-13 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 | $8.45 | $9.34 | 6,459,200 | — | — |
| 2014-12-30 | $8.46 | $9.35 | 8,536,400 | — | — |
| 2014-12-29 | $8.41 | $9.30 | 9,599,600 | — | — |
| 2014-12-26 | $8.41 | $9.30 | 15,397,600 | — | — |
| 2014-12-24 | $8.35 | $9.23 | 10,998,400 | — | — |
| 2014-12-23 | $8.66 | $9.57 | 15,212,400 | — | — |
| 2014-12-22 | $8.53 | $9.43 | 20,784,800 | — | — |
| 2014-12-19 | $8.63 | $9.53 | 18,333,200 | — | — |
| 2014-12-18 | $8.28 | $9.15 | 13,588,800 | — | — |
| 2014-12-17 | $8.17 | $9.03 | 14,442,400 | — | — |
| 2014-12-16 | $7.98 | $8.82 | 17,685,600 | — | — |
| 2014-12-15 | $8.23 | $9.10 | 17,962,400 | — | — |
| 2014-12-12 | $8.08 | $8.93 | 23,647,600 | — | — |
| 2014-12-11 | $8.48 | $9.37 | 20,112,000 | — | — |
| 2014-12-10 | $8.33 | $9.21 | 21,374,000 | — | — |
| 2014-12-09 | $8.89 | $9.83 | 20,448,400 | — | — |
| 2014-12-08 | $8.80 | $9.72 | 18,082,800 | — | — |
| 2014-12-05 | $9.36 | $10.34 | 11,269,200 | — | — |
| 2014-12-04 | $9.27 | $10.24 | 12,595,600 | — | — |
| 2014-12-03 | $9.15 | $10.12 | 18,127,200 | — | — |
| 2014-12-02 | $8.89 | $9.82 | 14,692,400 | — | — |
| 2014-12-01 | $8.96 | $9.90 | 27,137,200 | — | — |
| 2014-11-28 | $9.45 | $10.45 | 7,681,600 | — | — |
| 2014-11-26 | $9.30 | $10.28 | 10,280,000 | — | — |
| 2014-11-25 | $9.35 | $10.34 | 20,687,200 | — | — |
| 2014-11-24 | $9.44 | $10.43 | 31,472,800 | — | — |
| 2014-11-21 | $9.47 | $10.46 | 75,044,400 | — | — |
| 2014-11-20 | $10.97 | $12.03 | 23,846,000 | — | — |
| 2014-11-19 | $10.90 | $11.96 | 15,128,400 | — | — |
| 2014-11-18 | $11.01 | $12.07 | 8,024,400 | — | — |
| 2014-11-17 | $11.03 | $12.10 | 8,082,800 | — | — |
| 2014-11-14 | $11.10 | $12.18 | 11,161,200 | — | — |
| 2014-11-13 | $11.12 | $12.19 | 12,180,400 | — | — |
| 2014-11-12 | $10.85 | $11.91 | 9,143,200 | — | — |
| 2014-11-11 | $10.63 | $11.66 | 7,190,000 | — | — |
| 2014-11-10 | $10.69 | $11.72 | 15,391,600 | — | — |
| 2014-11-07 | $10.92 | $11.98 | 9,416,400 | — | — |
| 2014-11-06 | $11.18 | $12.27 | 12,739,600 | — | — |
| 2014-11-05 | $10.76 | $11.80 | 5,540,000 | — | — |
| 2014-11-04 | $10.68 | $11.72 | 5,909,600 | — | — |
| 2014-11-03 | $10.68 | $11.71 | 6,033,600 | — | — |
| 2014-10-31 | $10.69 | $11.73 | 11,985,200 | — | — |
| 2014-10-30 | $10.52 | $11.54 | 5,934,800 | — | — |
| 2014-10-29 | $10.38 | $11.39 | 6,072,400 | — | — |
| 2014-10-28 | $10.26 | $11.25 | 16,464,800 | — | — |
| 2014-10-27 | $10.45 | $11.47 | 8,297,200 | — | — |
| 2014-10-24 | $10.51 | $11.53 | 7,592,800 | — | — |
| 2014-10-23 | $10.32 | $11.32 | 5,678,800 | — | — |
| 2014-10-22 | $10.15 | $11.14 | 6,621,200 | — | — |
| 2014-10-21 | $10.18 | $11.17 | 9,868,400 | — | — |
| 2014-10-20 | $10.17 | $11.15 | 12,018,000 | — | — |
| 2014-10-17 | $9.97 | $10.93 | 16,314,400 | — | — |
| 2014-10-16 | $9.81 | $10.76 | 15,447,600 | — | — |
| 2014-10-15 | $9.62 | $10.55 | 14,822,800 | — | — |
| 2014-10-14 | $9.30 | $10.20 | 12,075,200 | — | — |
| 2014-10-13 | $9.30 | $10.20 | 9,831,200 | — | — |
| 2014-10-10 | $9.58 | $10.51 | 12,431,200 | — | — |
| 2014-10-09 | $9.58 | $10.50 | 9,502,400 | — | — |
| 2014-10-08 | $9.91 | $10.87 | 10,581,600 | — | — |
| 2014-10-07 | $9.75 | $10.70 | 10,106,400 | — | — |
| 2014-10-06 | $9.89 | $10.85 | 9,934,400 | — | — |
| 2014-10-03 | $10.12 | $11.10 | 7,416,400 | — | — |
| 2014-10-02 | $10.22 | $11.21 | 10,038,000 | — | — |
| 2014-10-01 | $10.10 | $11.07 | 9,305,600 | — | — |
| 2014-09-30 | $10.30 | $11.30 | 8,336,000 | — | — |
| 2014-09-29 | $10.52 | $11.54 | 5,400,000 | — | — |
| 2014-09-26 | $10.51 | $11.53 | 6,391,200 | — | — |
| 2014-09-25 | $10.52 | $11.54 | 8,304,000 | — | — |
| 2014-09-24 | $10.79 | $11.84 | 8,474,800 | — | — |
| 2014-09-23 | $10.60 | $11.62 | 5,280,000 | — | — |
| 2014-09-22 | $10.85 | $11.90 | 5,281,200 | — | — |
| 2014-09-19 | $10.85 | $11.90 | 9,978,400 | — | — |
| 2014-09-18 | $11.06 | $12.13 | 7,438,400 | — | — |
| 2014-09-17 | $11.01 | $12.07 | 8,987,600 | — | — |
| 2014-09-16 | $11.21 | $12.30 | 10,979,200 | — | — |
| 2014-09-15 | $10.88 | $11.93 | 4,722,400 | — | — |
| 2014-09-12 | $10.90 | $11.96 | 6,821,600 | — | — |
| 2014-09-11 | $10.99 | $12.06 | 7,767,600 | — | — |
| 2014-09-10 | $10.79 | $11.83 | 8,990,400 | — | — |
| 2014-09-09 | $10.79 | $11.84 | 10,428,400 | — | — |
| 2014-09-08 | $11.07 | $12.14 | 7,970,000 | — | — |
| 2014-09-05 | $11.31 | $12.41 | 11,084,800 | — | — |
| 2014-09-04 | $11.11 | $12.19 | 9,081,200 | — | — |
| 2014-09-03 | $10.88 | $11.94 | 6,695,600 | — | — |
| 2014-09-02 | $10.94 | $12.00 | 12,292,800 | — | — |
| 2014-08-29 | $10.55 | $11.57 | 7,246,400 | — | — |
| 2014-08-28 | $10.79 | $11.75 | 7,231,600 | — | — |
| 2014-08-27 | $10.75 | $11.70 | 4,411,200 | — | — |
| 2014-08-26 | $10.69 | $11.64 | 9,614,800 | — | — |
| 2014-08-25 | $10.60 | $11.54 | 13,844,400 | — | — |
| 2014-08-22 | $10.73 | $11.68 | 34,313,200 | — | — |
| 2014-08-21 | $10.12 | $11.02 | 19,876,000 | — | — |
| 2014-08-20 | $10.33 | $11.25 | 9,188,000 | — | — |
| 2014-08-19 | $10.22 | $11.13 | 8,368,000 | — | — |
| 2014-08-18 | $10.16 | $11.06 | 10,640,800 | — | — |
| 2014-08-15 | $9.91 | $10.79 | 17,036,400 | — | — |
| 2014-08-14 | $10.46 | $11.38 | 8,917,600 | — | — |
| 2014-08-13 | $10.34 | $11.25 | 5,554,000 | — | — |
| 2014-08-12 | $10.23 | $11.14 | 6,754,400 | — | — |
| 2014-08-11 | $10.41 | $11.33 | 5,984,000 | — | — |
| 2014-08-08 | $10.18 | $11.08 | 7,065,200 | — | — |
| 2014-08-07 | $10.22 | $11.12 | 4,842,000 | — | — |
| 2014-08-06 | $10.38 | $11.30 | 6,443,600 | — | — |
| 2014-08-05 | $10.33 | $11.25 | 6,903,200 | — | — |
| 2014-08-04 | $10.42 | $11.35 | 10,934,000 | — | — |
| 2014-08-01 | $10.31 | $11.22 | 9,872,000 | — | — |
| 2014-07-31 | $10.49 | $11.42 | 9,102,800 | — | — |
| 2014-07-30 | $10.79 | $11.74 | 21,596,000 | — | — |
| 2014-07-29 | $10.86 | $11.82 | 50,204,800 | — | — |
| 2014-07-28 | $11.52 | $12.54 | 6,551,600 | — | — |
| 2014-07-25 | $11.42 | $12.43 | 5,972,800 | — | — |
| 2014-07-24 | $11.53 | $12.55 | 17,061,600 | — | — |
| 2014-07-23 | $11.18 | $12.17 | 16,192,400 | — | — |
| 2014-07-22 | $11.02 | $12.00 | 10,909,600 | — | — |
| 2014-07-21 | $10.71 | $11.66 | 10,919,200 | — | — |
| 2014-07-18 | $10.71 | $11.66 | 15,965,200 | — | — |
| 2014-07-17 | $10.31 | $11.23 | 9,124,000 | — | — |
| 2014-07-16 | $10.39 | $11.31 | 5,677,600 | — | — |
| 2014-07-15 | $10.26 | $11.16 | 7,142,000 | — | — |
| 2014-07-14 | $10.45 | $11.37 | 5,525,600 | — | — |
| 2014-07-11 | $10.31 | $11.22 | 7,210,400 | — | — |
| 2014-07-10 | $10.45 | $11.37 | 8,253,200 | — | — |
| 2014-07-09 | $10.45 | $11.37 | 10,606,400 | — | — |
| 2014-07-08 | $10.41 | $11.33 | 10,330,000 | — | — |
| 2014-07-07 | $10.40 | $11.32 | 5,614,000 | — | — |
| 2014-07-03 | $10.44 | $11.37 | 4,632,400 | — | — |
| 2014-07-02 | $10.22 | $11.12 | 6,895,200 | — | — |
| 2014-07-01 | $10.13 | $11.02 | 6,431,600 | — | — |
| 2014-06-30 | $10.12 | $11.01 | 6,017,600 | — | — |
| 2014-06-27 | $10.09 | $10.98 | 11,698,400 | — | — |
| 2014-06-26 | $10.14 | $11.04 | 7,635,600 | — | — |
| 2014-06-25 | $10.05 | $10.94 | 8,234,800 | — | — |
| 2014-06-24 | $10.06 | $10.95 | 7,699,200 | — | — |
| 2014-06-23 | $10.10 | $11.00 | 6,448,000 | — | — |
| 2014-06-20 | $10.03 | $10.92 | 11,714,800 | — | — |
| 2014-06-19 | $9.99 | $10.88 | 9,364,800 | — | — |
| 2014-06-18 | $10.00 | $10.89 | 11,353,600 | — | — |
| 2014-06-17 | $10.07 | $10.97 | 20,228,400 | — | — |
| 2014-06-16 | $9.43 | $10.27 | 7,273,600 | — | — |
| 2014-06-13 | $9.25 | $10.07 | 7,460,400 | — | — |
| 2014-06-12 | $9.08 | $9.88 | 10,489,600 | — | — |
| 2014-06-11 | $9.44 | $10.27 | 13,596,800 | — | — |
| 2014-06-10 | $9.32 | $10.15 | 8,293,200 | — | — |
| 2014-06-09 | $9.13 | $9.94 | 7,674,000 | — | — |
| 2014-06-06 | $9.32 | $10.15 | 7,308,000 | — | — |
| 2014-06-05 | $9.17 | $9.99 | 6,580,400 | — | — |
| 2014-06-04 | $9.32 | $10.14 | 7,606,400 | — | — |
| 2014-06-03 | $9.14 | $9.95 | 11,521,600 | — | — |
| 2014-06-02 | $9.14 | $9.95 | 8,949,200 | — | — |
| 2014-05-30 | $9.46 | $10.21 | 9,635,600 | — | — |
| 2014-05-29 | $9.54 | $10.30 | 9,859,200 | — | — |
| 2014-05-28 | $9.55 | $10.31 | 11,018,400 | — | — |
| 2014-05-27 | $9.32 | $10.06 | 12,504,400 | — | — |
| 2014-05-23 | $9.61 | $10.37 | 24,071,600 | — | — |
| 2014-05-22 | $9.22 | $9.95 | 16,339,200 | — | — |
| 2014-05-21 | $9.24 | $9.97 | 10,674,800 | — | — |
| 2014-05-20 | $9.11 | $9.83 | 13,653,200 | — | — |
| 2014-05-19 | $9.25 | $9.98 | 14,664,400 | — | — |
| 2014-05-16 | $9.06 | $9.77 | 7,777,600 | — | — |
| 2014-05-15 | $8.97 | $9.68 | 9,629,600 | — | — |
| 2014-05-14 | $9.12 | $9.84 | 8,714,400 | — | — |
| 2014-05-13 | $9.46 | $10.21 | 10,346,400 | — | — |
| 2014-05-12 | $9.21 | $9.93 | 7,760,800 | — | — |
| 2014-05-09 | $9.14 | $9.86 | 7,016,400 | — | — |
| 2014-05-08 | $9.01 | $9.72 | 11,555,200 | — | — |
| 2014-05-07 | $8.96 | $9.67 | 22,162,400 | — | — |
| 2014-05-06 | $9.42 | $10.16 | 9,692,000 | — | — |
| 2014-05-05 | $9.54 | $10.29 | 11,861,600 | — | — |
| 2014-05-02 | $9.98 | $10.77 | 7,522,800 | — | — |
| 2014-05-01 | $9.82 | $10.59 | 8,942,000 | — | — |
| 2014-04-30 | $9.92 | $10.71 | 8,044,800 | — | — |
| 2014-04-29 | $10.09 | $10.89 | 7,624,000 | — | — |
| 2014-04-28 | $10.09 | $10.88 | 7,139,200 | — | — |
| 2014-04-25 | $9.84 | $10.62 | 6,581,200 | — | — |
| 2014-04-24 | $10.05 | $10.85 | 8,976,800 | — | — |
| 2014-04-23 | $9.98 | $10.77 | 14,692,800 | — | — |
| 2014-04-22 | $10.57 | $11.40 | 11,579,600 | — | — |
| 2014-04-21 | $10.24 | $11.05 | 7,421,200 | — | — |
| 2014-04-17 | $10.37 | $11.19 | 9,644,000 | — | — |
| 2014-04-16 | $10.19 | $10.99 | 8,252,000 | — | — |
| 2014-04-15 | $10.36 | $11.18 | 14,148,800 | — | — |
| 2014-04-14 | $10.29 | $11.11 | 13,408,800 | — | — |
| 2014-04-11 | $10.13 | $10.93 | 13,264,400 | — | — |
| 2014-04-10 | $10.30 | $11.12 | 23,130,400 | — | — |
| 2014-04-09 | $10.80 | $11.65 | 13,522,800 | — | — |
| 2014-04-08 | $10.94 | $11.80 | 15,609,600 | — | — |
| 2014-04-07 | $10.88 | $11.74 | 16,592,400 | — | — |
| 2014-04-04 | $10.71 | $11.56 | 27,134,000 | — | — |
| 2014-04-03 | $11.10 | $11.98 | 21,476,000 | — | — |
| 2014-04-02 | $10.84 | $11.70 | 18,085,600 | — | — |
| 2014-04-01 | $10.65 | $11.49 | 17,088,400 | — | — |
| 2014-03-31 | $10.28 | $11.09 | 16,544,000 | — | — |
| 2014-03-28 | $10.16 | $10.96 | 29,237,200 | — | — |
| 2014-03-27 | $9.33 | $10.07 | 42,473,200 | — | — |
| 2014-03-26 | $9.73 | $10.50 | 22,553,600 | — | — |
| 2014-03-25 | $9.45 | $10.20 | 12,698,400 | — | — |
| 2014-03-24 | $9.53 | $10.28 | 12,948,000 | — | — |
| 2014-03-21 | $9.46 | $10.20 | 11,760,000 | — | — |
| 2014-03-20 | $9.61 | $10.37 | 8,980,000 | — | — |
| 2014-03-19 | $9.40 | $10.15 | 11,680,800 | — | — |
| 2014-03-18 | $9.60 | $10.36 | 30,610,000 | — | — |
| 2014-03-17 | $9.94 | $10.72 | 11,348,800 | — | — |
| 2014-03-14 | $9.75 | $10.52 | 16,728,400 | — | — |
| 2014-03-13 | $9.28 | $10.01 | 12,641,200 | — | — |
| 2014-03-12 | $9.63 | $10.30 | 8,959,200 | — | — |
| 2014-03-11 | $9.62 | $10.30 | 8,839,200 | — | — |
| 2014-03-10 | $9.63 | $10.30 | 9,502,000 | — | — |
| 2014-03-07 | $9.63 | $10.30 | 8,106,400 | — | — |
| 2014-03-06 | $9.67 | $10.35 | 11,832,800 | — | — |
| 2014-03-05 | $9.69 | $10.37 | 15,731,200 | — | — |
| 2014-03-04 | $9.34 | $9.99 | 6,133,200 | — | — |
| 2014-03-03 | $9.30 | $9.95 | 6,933,200 | — | — |
| 2014-02-28 | $9.33 | $9.98 | 8,571,200 | — | — |
| 2014-02-27 | $9.31 | $9.96 | 11,474,800 | — | — |
| 2014-02-26 | $9.52 | $10.18 | 13,794,400 | — | — |
| 2014-02-25 | $9.62 | $10.29 | 27,935,600 | — | — |
| 2014-02-24 | $9.01 | $9.64 | 11,340,800 | — | — |
| 2014-02-21 | $8.89 | $9.51 | 10,791,600 | — | — |
| 2014-02-20 | $8.91 | $9.53 | 8,972,800 | — | — |
| 2014-02-19 | $8.90 | $9.52 | 14,306,800 | — | — |
| 2014-02-18 | $9.04 | $9.67 | 10,734,000 | — | — |
| 2014-02-14 | $8.90 | $9.53 | 13,072,400 | — | — |
| 2014-02-13 | $8.97 | $9.59 | 15,523,200 | — | — |
| 2014-02-12 | $9.13 | $9.77 | 13,958,800 | — | — |
| 2014-02-11 | $8.94 | $9.56 | 23,831,200 | — | — |
| 2014-02-10 | $9.11 | $9.74 | 17,729,600 | — | — |
| 2014-02-07 | $8.88 | $9.50 | 13,534,000 | — | — |
| 2014-02-06 | $8.84 | $9.46 | 10,514,400 | — | — |
| 2014-02-05 | $8.69 | $9.30 | 17,794,800 | — | — |
| 2014-02-04 | $8.49 | $9.08 | 22,790,000 | — | — |
| 2014-02-03 | $8.46 | $9.05 | 26,290,000 | — | — |
| 2014-01-31 | $8.77 | $9.38 | 17,035,200 | — | — |
| 2014-01-30 | $8.83 | $9.44 | 16,910,800 | — | — |
| 2014-01-29 | $8.77 | $9.38 | 19,112,000 | — | — |
| 2014-01-28 | $9.01 | $9.64 | 18,165,200 | — | — |
| 2014-01-27 | $9.33 | $9.98 | 15,472,400 | — | — |
| 2014-01-24 | $9.13 | $9.77 | 21,522,400 | — | — |
| 2014-01-23 | $9.56 | $10.23 | 19,949,200 | — | — |
| 2014-01-22 | $9.81 | $10.50 | 15,303,200 | — | — |
| 2014-01-21 | $9.55 | $10.22 | 24,843,200 | — | — |
| 2014-01-17 | $9.41 | $10.07 | 25,863,200 | — | — |
| 2014-01-16 | $9.44 | $10.10 | 34,463,600 | — | — |
| 2014-01-15 | $9.24 | $9.89 | 33,702,400 | — | — |
| 2014-01-14 | $9.08 | $9.71 | 94,026,800 | — | — |
| 2014-01-13 | $11.33 | $12.12 | 17,146,000 | — | — |
| 2014-01-10 | $11.38 | $12.18 | 8,870,000 | — | — |
| 2014-01-09 | $11.24 | $12.03 | 15,887,200 | — | — |
| 2014-01-08 | $11.34 | $12.13 | 29,900,800 | — | — |
| 2014-01-07 | $11.04 | $11.81 | 60,224,000 | — | — |
| 2014-01-06 | $12.04 | $12.88 | 11,595,600 | — | — |
| 2014-01-03 | $12.31 | $13.17 | 5,271,200 | — | — |
| 2014-01-02 | $12.41 | $13.28 | 11,337,200 | — | — |