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
- 2004-05-25 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 | $8.50 | $9.08 | 5,681,400 | — | — |
| 2014-12-30 | $8.56 | $9.15 | 6,819,300 | — | — |
| 2014-12-29 | $8.46 | $9.04 | 5,781,200 | — | — |
| 2014-12-26 | $8.39 | $8.96 | 3,391,100 | — | — |
| 2014-12-24 | $8.40 | $8.98 | 2,826,800 | — | — |
| 2014-12-23 | $8.39 | $8.96 | 5,693,300 | — | — |
| 2014-12-22 | $8.32 | $8.89 | 6,458,500 | — | — |
| 2014-12-19 | $8.59 | $9.18 | 18,237,900 | — | — |
| 2014-12-18 | $7.99 | $8.54 | 18,174,800 | — | — |
| 2014-12-17 | $7.93 | $8.47 | 9,082,400 | — | — |
| 2014-12-16 | $7.64 | $8.16 | 9,152,500 | — | — |
| 2014-12-15 | $7.80 | $8.33 | 9,333,000 | — | — |
| 2014-12-12 | $7.92 | $8.46 | 9,090,300 | — | — |
| 2014-12-11 | $8.24 | $8.80 | 7,450,900 | — | — |
| 2014-12-10 | $8.16 | $8.72 | 8,380,000 | — | — |
| 2014-12-09 | $8.47 | $9.05 | 10,625,500 | — | — |
| 2014-12-08 | $8.52 | $9.10 | 8,625,500 | — | — |
| 2014-12-05 | $8.63 | $9.22 | 7,579,800 | — | — |
| 2014-12-04 | $8.61 | $9.20 | 8,822,400 | — | — |
| 2014-12-03 | $8.77 | $9.37 | 9,104,700 | — | — |
| 2014-12-02 | $8.65 | $9.24 | 14,431,100 | — | — |
| 2014-12-01 | $9.19 | $9.82 | 9,547,200 | — | — |
| 2014-11-28 | $9.09 | $9.71 | 5,663,500 | — | — |
| 2014-11-26 | $9.11 | $9.73 | 7,733,000 | — | — |
| 2014-11-25 | $9.31 | $9.95 | 8,259,000 | — | — |
| 2014-11-24 | $9.38 | $10.02 | 9,579,000 | — | — |
| 2014-11-21 | $9.56 | $10.21 | 10,862,000 | — | — |
| 2014-11-20 | $9.43 | $10.08 | 13,921,100 | — | — |
| 2014-11-19 | $9.13 | $9.76 | 8,035,900 | — | — |
| 2014-11-18 | $9.36 | $10.00 | 11,120,700 | — | — |
| 2014-11-17 | $9.33 | $9.97 | 8,070,900 | — | — |
| 2014-11-14 | $9.41 | $10.05 | 23,419,500 | — | — |
| 2014-11-13 | $9.30 | $9.94 | 28,435,600 | — | — |
| 2014-11-12 | $8.80 | $9.40 | 28,469,600 | — | — |
| 2014-11-11 | $8.40 | $8.98 | 32,634,500 | — | — |
| 2014-11-10 | $8.12 | $8.68 | 23,348,400 | — | — |
| 2014-11-07 | $8.41 | $8.99 | 77,051,500 | — | — |
| 2014-11-06 | $8.66 | $9.25 | 81,191,500 | — | — |
| 2014-11-05 | $14.07 | $15.03 | 6,182,300 | — | — |
| 2014-11-04 | $13.90 | $14.85 | 3,335,700 | — | — |
| 2014-11-03 | $14.00 | $14.96 | 4,387,300 | — | — |
| 2014-10-31 | $13.99 | $14.95 | 4,601,700 | — | — |
| 2014-10-30 | $13.71 | $14.65 | 3,378,900 | — | — |
| 2014-10-29 | $13.65 | $14.58 | 3,529,600 | — | — |
| 2014-10-28 | $13.63 | $14.56 | 3,176,400 | — | — |
| 2014-10-27 | $13.44 | $14.36 | 2,546,900 | — | — |
| 2014-10-24 | $13.38 | $14.30 | 2,269,500 | — | — |
| 2014-10-23 | $13.28 | $14.19 | 2,564,100 | — | — |
| 2014-10-22 | $13.14 | $14.04 | 3,553,600 | — | — |
| 2014-10-21 | $13.35 | $14.26 | 5,396,500 | — | — |
| 2014-10-20 | $12.77 | $13.64 | 3,060,300 | — | — |
| 2014-10-17 | $12.70 | $13.57 | 4,753,400 | — | — |
| 2014-10-16 | $12.48 | $13.33 | 4,890,900 | — | — |
| 2014-10-15 | $12.45 | $13.30 | 9,099,700 | — | — |
| 2014-10-14 | $12.54 | $13.40 | 4,322,900 | — | — |
| 2014-10-13 | $12.48 | $13.33 | 4,911,400 | — | — |
| 2014-10-10 | $12.59 | $13.45 | 4,227,400 | — | — |
| 2014-10-09 | $12.64 | $13.51 | 6,248,500 | — | — |
| 2014-10-08 | $13.01 | $13.90 | 5,853,300 | — | — |
| 2014-10-07 | $12.93 | $13.82 | 6,221,000 | — | — |
| 2014-10-06 | $13.38 | $14.30 | 4,435,300 | — | — |
| 2014-10-03 | $13.37 | $14.29 | 3,291,400 | — | — |
| 2014-10-02 | $13.20 | $14.10 | 5,168,900 | — | — |
| 2014-10-01 | $13.12 | $14.02 | 5,994,000 | — | — |
| 2014-09-30 | $13.10 | $14.00 | 4,589,900 | — | — |
| 2014-09-29 | $13.26 | $14.17 | 5,204,000 | — | — |
| 2014-09-26 | $13.40 | $14.32 | 4,179,800 | — | — |
| 2014-09-25 | $13.33 | $14.24 | 7,913,500 | — | — |
| 2014-09-24 | $13.41 | $14.33 | 5,242,500 | — | — |
| 2014-09-23 | $13.17 | $14.07 | 5,541,200 | — | — |
| 2014-09-22 | $13.29 | $14.20 | 9,355,600 | — | — |
| 2014-09-19 | $13.19 | $14.09 | 5,701,100 | — | — |
| 2014-09-18 | $13.26 | $14.17 | 2,788,500 | — | — |
| 2014-09-17 | $13.21 | $14.11 | 4,127,000 | — | — |
| 2014-09-16 | $13.18 | $14.08 | 3,444,000 | — | — |
| 2014-09-15 | $13.19 | $14.09 | 4,200,700 | — | — |
| 2014-09-12 | $13.17 | $14.07 | 9,287,100 | — | — |
| 2014-09-11 | $13.11 | $14.01 | 7,208,300 | — | — |
| 2014-09-10 | $13.28 | $14.19 | 4,175,800 | — | — |
| 2014-09-09 | $13.11 | $14.01 | 5,046,300 | — | — |
| 2014-09-08 | $13.29 | $14.20 | 9,133,700 | — | — |
| 2014-09-05 | $13.23 | $14.14 | 11,259,200 | — | — |
| 2014-09-04 | $13.53 | $14.46 | 9,333,500 | — | — |
| 2014-09-03 | $14.10 | $15.07 | 3,000,400 | — | — |
| 2014-09-02 | $14.22 | $15.19 | 3,954,900 | — | — |
| 2014-08-29 | $14.19 | $15.16 | 3,521,400 | — | — |
| 2014-08-28 | $14.06 | $15.02 | 2,756,400 | — | — |
| 2014-08-27 | $14.12 | $15.09 | 3,474,900 | — | — |
| 2014-08-26 | $14.03 | $14.99 | 2,226,400 | — | — |
| 2014-08-25 | $13.98 | $14.94 | 2,911,100 | — | — |
| 2014-08-22 | $13.88 | $14.83 | 3,304,500 | — | — |
| 2014-08-21 | $14.01 | $14.97 | 4,136,500 | — | — |
| 2014-08-20 | $13.78 | $14.72 | 4,345,400 | — | — |
| 2014-08-19 | $13.80 | $14.75 | 4,309,100 | — | — |
| 2014-08-18 | $13.81 | $14.76 | 5,052,000 | — | — |
| 2014-08-15 | $13.41 | $14.33 | 6,140,900 | — | — |
| 2014-08-14 | $13.45 | $14.37 | 4,714,400 | — | — |
| 2014-08-13 | $13.23 | $14.14 | 4,387,900 | — | — |
| 2014-08-12 | $12.95 | $13.84 | 4,388,500 | — | — |
| 2014-08-11 | $13.03 | $13.92 | 3,643,700 | — | — |
| 2014-08-08 | $12.91 | $13.79 | 6,422,500 | — | — |
| 2014-08-07 | $12.72 | $13.59 | 10,021,900 | — | — |
| 2014-08-06 | $13.00 | $13.89 | 6,922,900 | — | — |
| 2014-08-05 | $12.98 | $13.87 | 10,054,100 | — | — |
| 2014-08-04 | $12.98 | $13.87 | 12,052,800 | — | — |
| 2014-08-01 | $13.07 | $13.97 | 15,897,500 | — | — |
| 2014-07-31 | $13.10 | $14.00 | 28,364,200 | — | — |
| 2014-07-30 | $13.98 | $14.94 | 37,023,800 | — | — |
| 2014-07-29 | $16.26 | $17.37 | 4,397,700 | — | — |
| 2014-07-28 | $16.32 | $17.44 | 3,170,900 | — | — |
| 2014-07-25 | $16.35 | $17.47 | 1,842,300 | — | — |
| 2014-07-24 | $16.50 | $17.63 | 2,256,300 | — | — |
| 2014-07-23 | $16.54 | $17.67 | 2,133,600 | — | — |
| 2014-07-22 | $16.43 | $17.56 | 3,394,300 | — | — |
| 2014-07-21 | $16.43 | $17.56 | 3,089,000 | — | — |
| 2014-07-18 | $16.49 | $17.62 | 3,027,100 | — | — |
| 2014-07-17 | $16.14 | $17.25 | 4,458,800 | — | — |
| 2014-07-16 | $16.28 | $17.40 | 6,914,900 | — | — |
| 2014-07-15 | $16.70 | $17.84 | 4,467,500 | — | — |
| 2014-07-14 | $16.73 | $17.88 | 3,390,300 | — | — |
| 2014-07-11 | $16.62 | $17.76 | 22,635,900 | — | — |
| 2014-07-10 | $17.06 | $18.23 | 4,080,100 | — | — |
| 2014-07-09 | $17.18 | $18.36 | 2,966,000 | — | — |
| 2014-07-08 | $17.11 | $18.28 | 4,487,600 | — | — |
| 2014-07-07 | $17.18 | $18.36 | 5,157,900 | — | — |
| 2014-07-03 | $17.62 | $18.83 | 2,057,600 | — | — |
| 2014-07-02 | $17.51 | $18.71 | 3,702,500 | — | — |
| 2014-07-01 | $17.65 | $18.86 | 4,866,500 | — | — |
| 2014-06-30 | $17.40 | $18.59 | 3,782,000 | — | — |
| 2014-06-27 | $17.32 | $18.51 | 6,089,000 | — | — |
| 2014-06-26 | $17.31 | $18.50 | 3,327,400 | — | — |
| 2014-06-25 | $17.43 | $18.62 | 3,203,200 | — | — |
| 2014-06-24 | $17.29 | $18.47 | 3,810,200 | — | — |
| 2014-06-23 | $17.52 | $18.72 | 2,142,100 | — | — |
| 2014-06-20 | $17.65 | $18.86 | 4,895,900 | — | — |
| 2014-06-19 | $17.60 | $18.81 | 3,200,800 | — | — |
| 2014-06-18 | $17.74 | $18.96 | 3,651,000 | — | — |
| 2014-06-17 | $17.66 | $18.87 | 5,845,700 | — | — |
| 2014-06-16 | $17.30 | $18.48 | 5,871,800 | — | — |
| 2014-06-13 | $17.43 | $18.62 | 5,744,800 | — | — |
| 2014-06-12 | $17.25 | $18.43 | 5,271,000 | — | — |
| 2014-06-11 | $17.47 | $18.67 | 5,282,200 | — | — |
| 2014-06-10 | $17.98 | $19.21 | 3,595,200 | — | — |
| 2014-06-09 | $17.94 | $19.17 | 5,512,100 | — | — |
| 2014-06-06 | $17.95 | $19.18 | 5,401,400 | — | — |
| 2014-06-05 | $17.60 | $18.81 | 6,298,800 | — | — |
| 2014-06-04 | $17.58 | $18.78 | 5,030,500 | — | — |
| 2014-06-03 | $17.33 | $18.52 | 4,360,600 | — | — |
| 2014-06-02 | $17.31 | $18.50 | 6,378,800 | — | — |
| 2014-05-30 | $16.99 | $18.15 | 23,514,300 | — | — |
| 2014-05-29 | $17.18 | $18.36 | 7,235,900 | — | — |
| 2014-05-28 | $17.30 | $18.48 | 5,791,500 | — | — |
| 2014-05-27 | $17.45 | $18.65 | 5,211,900 | — | — |
| 2014-05-23 | $17.28 | $18.46 | 5,262,100 | — | — |
| 2014-05-22 | $17.23 | $18.41 | 8,841,400 | — | — |
| 2014-05-21 | $17.49 | $18.69 | 7,381,800 | — | — |
| 2014-05-20 | $17.59 | $18.79 | 6,408,400 | — | — |
| 2014-05-19 | $17.54 | $18.74 | 8,177,000 | — | — |
| 2014-05-16 | $17.64 | $18.85 | 11,098,600 | — | — |
| 2014-05-15 | $17.81 | $19.03 | 7,696,700 | — | — |
| 2014-05-14 | $18.23 | $19.48 | 3,247,800 | — | — |
| 2014-05-13 | $18.58 | $19.85 | 3,054,600 | — | — |
| 2014-05-12 | $18.60 | $19.87 | 4,794,500 | — | — |
| 2014-05-09 | $18.22 | $19.47 | 4,408,800 | — | — |
| 2014-05-08 | $18.16 | $19.40 | 5,283,000 | — | — |
| 2014-05-07 | $18.21 | $19.46 | 9,902,200 | — | — |
| 2014-05-06 | $17.63 | $18.84 | 8,291,700 | — | — |
| 2014-05-05 | $17.77 | $18.99 | 3,470,200 | — | — |
| 2014-05-02 | $17.81 | $19.03 | 9,639,800 | — | — |
| 2014-05-01 | $17.95 | $19.18 | 8,235,000 | — | — |
| 2014-04-30 | $17.85 | $19.07 | 9,675,000 | — | — |
| 2014-04-29 | $17.39 | $18.58 | 5,633,700 | — | — |
| 2014-04-28 | $16.99 | $18.15 | 9,496,600 | — | — |
| 2014-04-25 | $17.34 | $18.53 | 7,801,000 | — | — |
| 2014-04-24 | $17.53 | $18.73 | 4,801,100 | — | — |
| 2014-04-23 | $17.38 | $18.57 | 7,244,100 | — | — |
| 2014-04-22 | $17.69 | $18.90 | 9,251,000 | — | — |
| 2014-04-21 | $16.90 | $18.06 | 3,376,400 | — | — |
| 2014-04-17 | $16.88 | $18.04 | 6,795,800 | — | — |
| 2014-04-16 | $16.59 | $17.73 | 6,837,800 | — | — |
| 2014-04-15 | $16.11 | $17.21 | 6,921,700 | — | — |
| 2014-04-14 | $15.98 | $17.07 | 6,980,400 | — | — |
| 2014-04-11 | $16.00 | $17.10 | 11,908,700 | — | — |
| 2014-04-10 | $16.64 | $17.78 | 6,517,800 | — | — |
| 2014-04-09 | $17.25 | $18.43 | 5,123,000 | — | — |
| 2014-04-08 | $17.22 | $18.40 | 10,791,500 | — | — |
| 2014-04-07 | $17.07 | $18.24 | 11,202,600 | — | — |
| 2014-04-04 | $17.82 | $19.04 | 7,794,900 | — | — |
| 2014-04-03 | $18.23 | $19.48 | 12,544,800 | — | — |
| 2014-04-02 | $18.23 | $19.48 | 6,846,900 | — | — |
| 2014-04-01 | $17.89 | $19.12 | 5,849,100 | — | — |
| 2014-03-31 | $17.73 | $18.94 | 6,083,200 | — | — |
| 2014-03-28 | $17.22 | $18.40 | 5,574,600 | — | — |
| 2014-03-27 | $17.08 | $18.25 | 6,385,800 | — | — |
| 2014-03-26 | $17.27 | $18.45 | 7,750,500 | — | — |
| 2014-03-25 | $17.75 | $18.97 | 6,463,500 | — | — |
| 2014-03-24 | $17.93 | $19.16 | 7,814,500 | — | — |
| 2014-03-21 | $18.00 | $19.23 | 19,977,000 | — | — |
| 2014-03-20 | $17.88 | $19.10 | 8,081,600 | — | — |
| 2014-03-19 | $17.56 | $18.76 | 11,032,300 | — | — |
| 2014-03-18 | $17.11 | $18.28 | 7,362,600 | — | — |
| 2014-03-17 | $16.91 | $18.07 | 4,652,100 | — | — |
| 2014-03-14 | $16.62 | $17.76 | 5,281,600 | — | — |
| 2014-03-13 | $16.72 | $17.87 | 7,147,400 | — | — |
| 2014-03-12 | $16.80 | $17.95 | 4,542,900 | — | — |
| 2014-03-11 | $16.76 | $17.91 | 5,217,100 | — | — |
| 2014-03-10 | $17.01 | $18.18 | 5,870,900 | — | — |
| 2014-03-07 | $16.95 | $18.11 | 7,017,400 | — | — |
| 2014-03-06 | $16.75 | $17.90 | 9,769,100 | — | — |
| 2014-03-05 | $16.39 | $17.51 | 7,537,100 | — | — |
| 2014-03-04 | $15.77 | $16.85 | 4,989,000 | — | — |
| 2014-03-03 | $15.28 | $16.33 | 5,945,300 | — | — |
| 2014-02-28 | $15.54 | $16.60 | 6,205,000 | — | — |
| 2014-02-27 | $15.34 | $16.39 | 2,746,500 | — | — |
| 2014-02-26 | $15.26 | $16.31 | 4,658,800 | — | — |
| 2014-02-25 | $15.15 | $16.19 | 5,314,000 | — | — |
| 2014-02-24 | $15.35 | $16.40 | 4,965,600 | — | — |
| 2014-02-21 | $15.21 | $16.25 | 3,059,000 | — | — |
| 2014-02-20 | $15.23 | $16.27 | 4,222,000 | — | — |
| 2014-02-19 | $15.21 | $16.25 | 7,263,400 | — | — |
| 2014-02-18 | $15.68 | $16.75 | 3,420,500 | — | — |
| 2014-02-14 | $15.56 | $16.63 | 3,092,100 | — | — |
| 2014-02-13 | $15.50 | $16.56 | 4,063,800 | — | — |
| 2014-02-12 | $15.43 | $16.49 | 4,252,300 | — | — |
| 2014-02-11 | $15.53 | $16.59 | 4,473,500 | — | — |
| 2014-02-10 | $15.30 | $16.35 | 4,186,300 | — | — |
| 2014-02-07 | $15.50 | $16.56 | 7,232,800 | — | — |
| 2014-02-06 | $15.19 | $16.23 | 7,751,100 | — | — |
| 2014-02-05 | $14.93 | $15.95 | 15,228,800 | — | — |
| 2014-02-04 | $14.53 | $15.53 | 6,671,700 | — | — |
| 2014-02-03 | $14.30 | $15.28 | 9,046,100 | — | — |
| 2014-01-31 | $14.75 | $15.76 | 7,731,100 | — | — |
| 2014-01-30 | $14.95 | $15.97 | 5,149,600 | — | — |
| 2014-01-29 | $14.87 | $15.89 | 5,248,800 | — | — |
| 2014-01-28 | $15.21 | $16.25 | 4,711,200 | — | — |
| 2014-01-27 | $14.95 | $15.97 | 8,687,900 | — | — |
| 2014-01-24 | $15.03 | $16.06 | 9,809,800 | — | — |
| 2014-01-23 | $15.83 | $16.91 | 5,208,100 | — | — |
| 2014-01-22 | $16.08 | $17.18 | 3,664,900 | — | — |
| 2014-01-21 | $16.02 | $17.12 | 5,172,200 | — | — |
| 2014-01-17 | $16.09 | $17.19 | 4,567,900 | — | — |
| 2014-01-16 | $16.41 | $17.53 | 3,098,200 | — | — |
| 2014-01-15 | $16.43 | $17.56 | 4,304,300 | — | — |
| 2014-01-14 | $16.42 | $17.54 | 4,993,500 | — | — |
| 2014-01-13 | $16.24 | $17.35 | 6,462,700 | — | — |
| 2014-01-10 | $16.66 | $17.80 | 4,897,100 | — | — |
| 2014-01-09 | $16.71 | $17.85 | 6,536,400 | — | — |
| 2014-01-08 | $16.34 | $17.46 | 5,512,700 | — | — |
| 2014-01-07 | $16.08 | $17.18 | 6,495,900 | — | — |
| 2014-01-06 | $15.78 | $16.86 | 7,219,100 | — | — |
| 2014-01-03 | $15.39 | $16.44 | 3,901,500 | — | — |
| 2014-01-02 | $15.50 | $16.56 | 4,613,900 | — | — |