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
- 1992-12-10 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 | $13.62 | $13.62 | 1,909,700 | — | — |
| 2014-12-30 | $13.83 | $13.83 | 2,353,600 | — | — |
| 2014-12-29 | $13.92 | $13.92 | 1,926,000 | — | — |
| 2014-12-26 | $14.05 | $14.05 | 2,073,900 | — | — |
| 2014-12-24 | $13.87 | $13.87 | 1,396,700 | — | — |
| 2014-12-23 | $13.76 | $13.76 | 2,443,800 | — | — |
| 2014-12-22 | $13.65 | $13.65 | 2,030,100 | — | — |
| 2014-12-19 | $13.47 | $13.47 | 5,201,400 | — | — |
| 2014-12-18 | $13.55 | $13.55 | 4,018,300 | — | — |
| 2014-12-17 | $13.23 | $13.23 | 6,547,700 | — | — |
| 2014-12-16 | $12.97 | $12.97 | 5,290,200 | — | — |
| 2014-12-15 | $13.02 | $13.02 | 4,953,500 | — | — |
| 2014-12-12 | $13.04 | $13.04 | 4,985,500 | — | — |
| 2014-12-11 | $13.11 | $13.11 | 5,405,800 | — | — |
| 2014-12-10 | $12.85 | $12.85 | 4,296,500 | — | — |
| 2014-12-09 | $12.82 | $12.82 | 3,343,900 | — | — |
| 2014-12-08 | $12.70 | $12.70 | 2,956,400 | — | — |
| 2014-12-05 | $12.88 | $12.88 | 3,760,000 | — | — |
| 2014-12-04 | $12.74 | $12.74 | 1,838,500 | — | — |
| 2014-12-03 | $12.85 | $12.85 | 1,909,600 | — | — |
| 2014-12-02 | $12.61 | $12.61 | 2,556,400 | — | — |
| 2014-12-01 | $12.37 | $12.37 | 3,242,400 | — | — |
| 2014-11-28 | $12.45 | $12.45 | 1,122,800 | — | — |
| 2014-11-26 | $12.38 | $12.38 | 1,187,700 | — | — |
| 2014-11-25 | $12.40 | $12.40 | 2,241,200 | — | — |
| 2014-11-24 | $12.36 | $12.36 | 3,937,900 | — | — |
| 2014-11-21 | $12.06 | $12.06 | 2,586,600 | — | — |
| 2014-11-20 | $12.08 | $12.08 | 2,900,400 | — | — |
| 2014-11-19 | $11.95 | $11.95 | 2,314,400 | — | — |
| 2014-11-18 | $12.02 | $12.02 | 2,304,100 | — | — |
| 2014-11-17 | $11.91 | $11.91 | 3,696,700 | — | — |
| 2014-11-14 | $11.88 | $11.88 | 6,071,100 | — | — |
| 2014-11-13 | $12.28 | $12.28 | 3,123,000 | — | — |
| 2014-11-12 | $12.46 | $12.46 | 3,555,400 | — | — |
| 2014-11-11 | $12.28 | $12.28 | 4,651,200 | — | — |
| 2014-11-10 | $12.49 | $12.49 | 5,636,500 | — | — |
| 2014-11-07 | $12.66 | $12.66 | 4,610,800 | — | — |
| 2014-11-06 | $12.63 | $12.63 | 3,620,700 | — | — |
| 2014-11-05 | $12.50 | $12.50 | 4,635,700 | — | — |
| 2014-11-04 | $12.31 | $12.31 | 6,285,000 | — | — |
| 2014-11-03 | $12.21 | $12.21 | 4,372,600 | — | — |
| 2014-10-31 | $12.13 | $12.13 | 6,627,900 | — | — |
| 2014-10-30 | $11.76 | $11.76 | 5,411,200 | — | — |
| 2014-10-29 | $11.50 | $11.50 | 4,166,100 | — | — |
| 2014-10-28 | $11.61 | $11.61 | 7,338,300 | — | — |
| 2014-10-27 | $11.26 | $11.26 | 4,719,500 | — | — |
| 2014-10-24 | $11.40 | $11.40 | 3,764,600 | — | — |
| 2014-10-23 | $11.50 | $11.50 | 6,416,200 | — | — |
| 2014-10-22 | $11.35 | $11.35 | 9,663,100 | — | — |
| 2014-10-21 | $11.15 | $11.15 | 19,325,000 | — | — |
| 2014-10-20 | $11.70 | $11.70 | 4,443,600 | — | — |
| 2014-10-17 | $11.64 | $11.64 | 3,158,500 | — | — |
| 2014-10-16 | $11.59 | $11.59 | 5,534,000 | — | — |
| 2014-10-15 | $11.35 | $11.35 | 6,529,700 | — | — |
| 2014-10-14 | $11.01 | $11.01 | 5,772,400 | — | — |
| 2014-10-13 | $11.20 | $11.20 | 5,352,600 | — | — |
| 2014-10-10 | $11.57 | $11.57 | 3,878,800 | — | — |
| 2014-10-09 | $11.74 | $11.74 | 5,711,600 | — | — |
| 2014-10-08 | $12.22 | $12.22 | 5,715,700 | — | — |
| 2014-10-07 | $12.04 | $12.04 | 4,373,700 | — | — |
| 2014-10-06 | $12.25 | $12.25 | 2,807,300 | — | — |
| 2014-10-03 | $12.35 | $12.35 | 3,026,800 | — | — |
| 2014-10-02 | $12.11 | $12.11 | 3,140,400 | — | — |
| 2014-10-01 | $12.22 | $12.22 | 5,092,700 | — | — |
| 2014-09-30 | $12.43 | $12.43 | 4,007,500 | — | — |
| 2014-09-29 | $12.51 | $12.51 | 1,687,500 | — | — |
| 2014-09-26 | $12.55 | $12.55 | 2,446,600 | — | — |
| 2014-09-25 | $12.41 | $12.41 | 3,488,700 | — | — |
| 2014-09-24 | $12.69 | $12.69 | 3,869,600 | — | — |
| 2014-09-23 | $12.46 | $12.46 | 4,470,300 | — | — |
| 2014-09-22 | $12.67 | $12.67 | 3,704,000 | — | — |
| 2014-09-19 | $12.62 | $12.62 | 4,744,000 | — | — |
| 2014-09-18 | $12.78 | $12.78 | 2,919,200 | — | — |
| 2014-09-17 | $12.80 | $12.80 | 2,295,300 | — | — |
| 2014-09-16 | $12.91 | $12.91 | 3,226,100 | — | — |
| 2014-09-15 | $12.95 | $12.95 | 5,517,300 | — | — |
| 2014-09-12 | $12.82 | $12.82 | 3,205,600 | — | — |
| 2014-09-11 | $12.76 | $12.76 | 3,846,800 | — | — |
| 2014-09-10 | $12.78 | $12.78 | 2,522,000 | — | — |
| 2014-09-09 | $12.70 | $12.70 | 1,919,400 | — | — |
| 2014-09-08 | $12.76 | $12.76 | 1,782,600 | — | — |
| 2014-09-05 | $12.78 | $12.78 | 3,312,600 | — | — |
| 2014-09-04 | $12.75 | $12.75 | 3,520,600 | — | — |
| 2014-09-03 | $12.82 | $12.82 | 5,148,100 | — | — |
| 2014-09-02 | $12.88 | $12.88 | 3,231,400 | — | — |
| 2014-08-29 | $12.79 | $12.79 | 2,080,500 | — | — |
| 2014-08-28 | $12.66 | $12.66 | 2,684,800 | — | — |
| 2014-08-27 | $12.63 | $12.63 | 2,422,800 | — | — |
| 2014-08-26 | $12.58 | $12.58 | 2,402,300 | — | — |
| 2014-08-25 | $12.65 | $12.65 | 2,933,200 | — | — |
| 2014-08-22 | $12.59 | $12.59 | 2,129,300 | — | — |
| 2014-08-21 | $12.59 | $12.59 | 2,811,600 | — | — |
| 2014-08-20 | $12.45 | $12.45 | 3,063,700 | — | — |
| 2014-08-19 | $12.38 | $12.38 | 9,580,100 | — | — |
| 2014-08-18 | $12.51 | $12.51 | 3,719,600 | — | — |
| 2014-08-15 | $12.30 | $12.30 | 5,951,600 | — | — |
| 2014-08-14 | $12.18 | $12.18 | 6,651,300 | — | — |
| 2014-08-13 | $11.93 | $11.93 | 2,682,500 | — | — |
| 2014-08-12 | $11.90 | $11.90 | 2,424,200 | — | — |
| 2014-08-11 | $12.07 | $12.07 | 2,626,500 | — | — |
| 2014-08-08 | $12.01 | $12.01 | 1,739,900 | — | — |
| 2014-08-07 | $11.97 | $11.97 | 3,534,600 | — | — |
| 2014-08-06 | $11.93 | $11.93 | 6,296,400 | — | — |
| 2014-08-05 | $12.01 | $12.01 | 3,948,500 | — | — |
| 2014-08-04 | $12.11 | $12.11 | 4,683,200 | — | — |
| 2014-08-01 | $12.03 | $12.03 | 6,094,700 | — | — |
| 2014-07-31 | $12.00 | $12.00 | 7,059,400 | — | — |
| 2014-07-30 | $12.27 | $12.27 | 4,278,600 | — | — |
| 2014-07-29 | $12.15 | $12.15 | 2,870,300 | — | — |
| 2014-07-28 | $12.33 | $12.33 | 3,817,500 | — | — |
| 2014-07-25 | $12.29 | $12.29 | 3,457,100 | — | — |
| 2014-07-24 | $12.33 | $12.33 | 8,501,200 | — | — |
| 2014-07-23 | $11.56 | $11.56 | 3,077,600 | — | — |
| 2014-07-22 | $11.48 | $11.48 | 2,592,800 | — | — |
| 2014-07-21 | $11.59 | $11.59 | 4,996,800 | — | — |
| 2014-07-18 | $11.80 | $11.80 | 2,787,100 | — | — |
| 2014-07-17 | $11.56 | $11.56 | 3,322,000 | — | — |
| 2014-07-16 | $11.73 | $11.73 | 1,982,500 | — | — |
| 2014-07-15 | $11.77 | $11.77 | 2,739,700 | — | — |
| 2014-07-14 | $11.74 | $11.74 | 2,049,700 | — | — |
| 2014-07-11 | $11.69 | $11.69 | 2,469,900 | — | — |
| 2014-07-10 | $11.50 | $11.50 | 2,431,000 | — | — |
| 2014-07-09 | $11.51 | $11.51 | 1,598,800 | — | — |
| 2014-07-08 | $11.43 | $11.43 | 2,443,800 | — | — |
| 2014-07-07 | $11.50 | $11.50 | 2,358,900 | — | — |
| 2014-07-03 | $11.71 | $11.71 | 1,178,600 | — | — |
| 2014-07-02 | $11.71 | $11.71 | 3,207,300 | — | — |
| 2014-07-01 | $11.80 | $11.80 | 3,162,000 | — | — |
| 2014-06-30 | $11.70 | $11.70 | 4,410,300 | — | — |
| 2014-06-27 | $11.61 | $11.61 | 16,190,700 | — | — |
| 2014-06-26 | $11.60 | $11.60 | 3,529,600 | — | — |
| 2014-06-25 | $11.66 | $11.66 | 3,461,500 | — | — |
| 2014-06-24 | $11.62 | $11.62 | 4,249,600 | — | — |
| 2014-06-23 | $11.64 | $11.64 | 7,958,700 | — | — |
| 2014-06-20 | $11.76 | $11.76 | 7,251,400 | — | — |
| 2014-06-19 | $11.66 | $11.66 | 2,562,300 | — | — |
| 2014-06-18 | $11.63 | $11.63 | 4,948,800 | — | — |
| 2014-06-17 | $11.57 | $11.57 | 5,288,800 | — | — |
| 2014-06-16 | $11.47 | $11.47 | 2,943,300 | — | — |
| 2014-06-13 | $11.38 | $11.38 | 2,279,000 | — | — |
| 2014-06-12 | $11.28 | $11.28 | 3,352,800 | — | — |
| 2014-06-11 | $11.36 | $11.36 | 2,252,600 | — | — |
| 2014-06-10 | $11.42 | $11.42 | 4,389,500 | — | — |
| 2014-06-09 | $11.45 | $11.45 | 2,683,000 | — | — |
| 2014-06-06 | $11.46 | $11.46 | 2,475,200 | — | — |
| 2014-06-05 | $11.41 | $11.41 | 3,226,800 | — | — |
| 2014-06-04 | $11.24 | $11.24 | 6,722,300 | — | — |
| 2014-06-03 | $11.37 | $11.37 | 8,898,000 | — | — |
| 2014-06-02 | $11.10 | $11.10 | 6,055,800 | — | — |
| 2014-05-30 | $10.99 | $10.99 | 9,170,500 | — | — |
| 2014-05-29 | $10.90 | $10.90 | 4,925,000 | — | — |
| 2014-05-28 | $10.78 | $10.78 | 5,725,900 | — | — |
| 2014-05-27 | $10.73 | $10.73 | 7,241,900 | — | — |
| 2014-05-23 | $10.54 | $10.54 | 3,721,900 | — | — |
| 2014-05-22 | $10.45 | $10.45 | 5,963,600 | — | — |
| 2014-05-21 | $10.50 | $10.50 | 7,073,500 | — | — |
| 2014-05-20 | $10.39 | $10.39 | 26,138,800 | — | — |
| 2014-05-19 | $10.69 | $10.69 | 1,988,700 | — | — |
| 2014-05-16 | $10.51 | $10.51 | 1,405,400 | — | — |
| 2014-05-15 | $10.42 | $10.42 | 3,123,500 | — | — |
| 2014-05-14 | $10.67 | $10.67 | 3,197,800 | — | — |
| 2014-05-13 | $10.77 | $10.77 | 3,239,700 | — | — |
| 2014-05-12 | $10.63 | $10.63 | 2,356,100 | — | — |
| 2014-05-09 | $10.41 | $10.41 | 2,718,500 | — | — |
| 2014-05-08 | $10.40 | $10.40 | 3,810,200 | — | — |
| 2014-05-07 | $10.57 | $10.57 | 4,929,300 | — | — |
| 2014-05-06 | $10.29 | $10.29 | 2,370,700 | — | — |
| 2014-05-05 | $10.36 | $10.36 | 2,566,200 | — | — |
| 2014-05-02 | $10.27 | $10.27 | 2,741,900 | — | — |
| 2014-05-01 | $10.22 | $10.22 | 3,751,400 | — | — |
| 2014-04-30 | $10.26 | $10.26 | 3,077,600 | — | — |
| 2014-04-29 | $10.19 | $10.19 | 2,840,900 | — | — |
| 2014-04-28 | $10.32 | $10.32 | 3,450,900 | — | — |
| 2014-04-25 | $10.45 | $10.45 | 3,315,000 | — | — |
| 2014-04-24 | $10.42 | $10.42 | 5,648,400 | — | — |
| 2014-04-23 | $10.02 | $10.02 | 3,264,800 | — | — |
| 2014-04-22 | $10.17 | $10.17 | 2,195,000 | — | — |
| 2014-04-21 | $10.07 | $10.07 | 2,281,900 | — | — |
| 2014-04-17 | $9.96 | $9.96 | 3,562,000 | — | — |
| 2014-04-16 | $9.84 | $9.84 | 2,267,400 | — | — |
| 2014-04-15 | $9.73 | $9.73 | 4,618,500 | — | — |
| 2014-04-14 | $9.86 | $9.86 | 2,350,300 | — | — |
| 2014-04-11 | $9.81 | $9.81 | 3,131,900 | — | — |
| 2014-04-10 | $9.92 | $9.92 | 3,838,400 | — | — |
| 2014-04-09 | $10.13 | $10.13 | 2,340,000 | — | — |
| 2014-04-08 | $9.97 | $9.97 | 2,161,800 | — | — |
| 2014-04-07 | $9.97 | $9.97 | 2,872,400 | — | — |
| 2014-04-04 | $10.09 | $10.09 | 2,766,900 | — | — |
| 2014-04-03 | $10.31 | $10.31 | 1,459,300 | — | — |
| 2014-04-02 | $10.35 | $10.35 | 2,002,000 | — | — |
| 2014-04-01 | $10.23 | $10.23 | 2,087,200 | — | — |
| 2014-03-31 | $10.16 | $10.16 | 3,032,100 | — | — |
| 2014-03-28 | $9.86 | $9.86 | 2,164,800 | — | — |
| 2014-03-27 | $9.75 | $9.75 | 3,206,700 | — | — |
| 2014-03-26 | $9.83 | $9.83 | 2,429,500 | — | — |
| 2014-03-25 | $10.06 | $10.06 | 2,281,400 | — | — |
| 2014-03-24 | $9.98 | $9.98 | 2,112,300 | — | — |
| 2014-03-21 | $10.09 | $10.09 | 2,898,900 | — | — |
| 2014-03-20 | $10.05 | $10.05 | 1,340,400 | — | — |
| 2014-03-19 | $10.15 | $10.15 | 2,083,200 | — | — |
| 2014-03-18 | $10.30 | $10.30 | 2,138,300 | — | — |
| 2014-03-17 | $10.27 | $10.27 | 2,698,000 | — | — |
| 2014-03-14 | $10.09 | $10.09 | 1,503,100 | — | — |
| 2014-03-13 | $10.07 | $10.07 | 1,863,000 | — | — |
| 2014-03-12 | $10.27 | $10.27 | 1,449,700 | — | — |
| 2014-03-11 | $10.30 | $10.30 | 1,611,500 | — | — |
| 2014-03-10 | $10.42 | $10.42 | 1,807,300 | — | — |
| 2014-03-07 | $10.45 | $10.45 | 1,497,600 | — | — |
| 2014-03-06 | $10.48 | $10.48 | 1,145,300 | — | — |
| 2014-03-05 | $10.50 | $10.50 | 1,592,900 | — | — |
| 2014-03-04 | $10.52 | $10.52 | 3,537,600 | — | — |
| 2014-03-03 | $10.36 | $10.36 | 3,670,800 | — | — |
| 2014-02-28 | $10.24 | $10.24 | 3,160,400 | — | — |
| 2014-02-27 | $10.31 | $10.31 | 1,512,000 | — | — |
| 2014-02-26 | $10.30 | $10.30 | 2,023,600 | — | — |
| 2014-02-25 | $10.29 | $10.29 | 2,203,400 | — | — |
| 2014-02-24 | $10.28 | $10.28 | 1,695,700 | — | — |
| 2014-02-21 | $10.32 | $10.32 | 1,985,100 | — | — |
| 2014-02-20 | $10.31 | $10.31 | 4,484,000 | — | — |
| 2014-02-19 | $10.37 | $10.37 | 3,281,800 | — | — |
| 2014-02-18 | $10.57 | $10.57 | 3,416,100 | — | — |
| 2014-02-14 | $10.50 | $10.50 | 3,741,500 | — | — |
| 2014-02-13 | $10.50 | $10.50 | 5,393,200 | — | — |
| 2014-02-12 | $10.24 | $10.24 | 11,127,200 | — | — |
| 2014-02-11 | $10.22 | $10.22 | 3,855,800 | — | — |
| 2014-02-10 | $10.18 | $10.18 | 4,698,800 | — | — |
| 2014-02-07 | $9.89 | $9.89 | 5,699,900 | — | — |
| 2014-02-06 | $9.54 | $9.54 | 8,043,600 | — | — |
| 2014-02-05 | $9.45 | $9.45 | 2,831,700 | — | — |
| 2014-02-04 | $9.43 | $9.43 | 2,632,400 | — | — |
| 2014-02-03 | $9.30 | $9.30 | 2,909,800 | — | — |
| 2014-01-31 | $9.50 | $9.50 | 4,438,600 | — | — |
| 2014-01-30 | $9.48 | $9.48 | 3,404,100 | — | — |
| 2014-01-29 | $9.31 | $9.31 | 4,989,500 | — | — |
| 2014-01-28 | $9.27 | $9.27 | 2,366,500 | — | — |
| 2014-01-27 | $9.17 | $9.17 | 2,267,500 | — | — |
| 2014-01-24 | $9.23 | $9.23 | 3,687,800 | — | — |
| 2014-01-23 | $9.33 | $9.33 | 3,145,400 | — | — |
| 2014-01-22 | $9.36 | $9.36 | 2,209,900 | — | — |
| 2014-01-21 | $9.27 | $9.27 | 1,522,000 | — | — |
| 2014-01-17 | $9.25 | $9.25 | 1,585,100 | — | — |
| 2014-01-16 | $9.35 | $9.35 | 1,973,400 | — | — |
| 2014-01-15 | $9.40 | $9.40 | 4,065,000 | — | — |
| 2014-01-14 | $9.40 | $9.40 | 3,622,600 | — | — |
| 2014-01-13 | $9.22 | $9.22 | 1,918,500 | — | — |
| 2014-01-10 | $9.26 | $9.26 | 2,363,000 | — | — |
| 2014-01-09 | $9.27 | $9.27 | 1,787,600 | — | — |
| 2014-01-08 | $9.23 | $9.23 | 2,578,500 | — | — |
| 2014-01-07 | $9.25 | $9.25 | 2,382,800 | — | — |
| 2014-01-06 | $9.23 | $9.23 | 2,749,900 | — | — |
| 2014-01-03 | $9.39 | $9.39 | 2,307,300 | — | — |
| 2014-01-02 | $9.48 | $9.48 | 2,537,600 | — | — |