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
- 2004-03-16 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 | $9.65 | $9.65 | 1,211,900 | — | — |
| 2014-12-30 | $9.40 | $9.40 | 778,600 | — | — |
| 2014-12-29 | $9.59 | $9.59 | 752,300 | — | — |
| 2014-12-26 | $9.62 | $9.62 | 1,028,300 | — | — |
| 2014-12-24 | $9.34 | $9.34 | 866,900 | — | — |
| 2014-12-23 | $9.03 | $9.03 | 1,132,600 | — | — |
| 2014-12-22 | $9.33 | $9.33 | 1,170,400 | — | — |
| 2014-12-19 | $9.46 | $9.46 | 5,503,300 | — | — |
| 2014-12-18 | $9.02 | $9.02 | 1,845,700 | — | — |
| 2014-12-17 | $8.65 | $8.65 | 2,279,000 | — | — |
| 2014-12-16 | $7.64 | $7.64 | 1,309,300 | — | — |
| 2014-12-15 | $7.67 | $7.67 | 1,433,200 | — | — |
| 2014-12-12 | $7.99 | $7.99 | 922,300 | — | — |
| 2014-12-11 | $8.15 | $8.15 | 1,102,600 | — | — |
| 2014-12-10 | $8.15 | $8.15 | 939,400 | — | — |
| 2014-12-09 | $8.48 | $8.48 | 1,105,700 | — | — |
| 2014-12-08 | $8.35 | $8.35 | 1,102,900 | — | — |
| 2014-12-05 | $8.64 | $8.64 | 619,900 | — | — |
| 2014-12-04 | $8.51 | $8.51 | 738,900 | — | — |
| 2014-12-03 | $8.65 | $8.65 | 922,500 | — | — |
| 2014-12-02 | $8.84 | $8.84 | 757,000 | — | — |
| 2014-12-01 | $8.62 | $8.62 | 1,089,800 | — | — |
| 2014-11-28 | $8.78 | $8.78 | 467,600 | — | — |
| 2014-11-26 | $8.87 | $8.87 | 477,200 | — | — |
| 2014-11-25 | $8.77 | $8.77 | 577,200 | — | — |
| 2014-11-24 | $8.77 | $8.77 | 743,400 | — | — |
| 2014-11-21 | $8.52 | $8.52 | 883,800 | — | — |
| 2014-11-20 | $8.42 | $8.42 | 854,300 | — | — |
| 2014-11-19 | $8.44 | $8.44 | 600,700 | — | — |
| 2014-11-18 | $8.58 | $8.58 | 1,102,900 | — | — |
| 2014-11-17 | $8.56 | $8.56 | 975,200 | — | — |
| 2014-11-14 | $8.54 | $8.54 | 1,246,100 | — | — |
| 2014-11-13 | $8.74 | $8.74 | 1,052,000 | — | — |
| 2014-11-12 | $8.98 | $8.98 | 945,600 | — | — |
| 2014-11-11 | $8.82 | $8.82 | 3,035,400 | — | — |
| 2014-11-10 | $9.32 | $9.32 | 1,211,100 | — | — |
| 2014-11-07 | $9.12 | $9.12 | 900,400 | — | — |
| 2014-11-06 | $9.15 | $9.15 | 972,500 | — | — |
| 2014-11-05 | $9.03 | $9.03 | 1,052,200 | — | — |
| 2014-11-04 | $9.32 | $9.32 | 801,800 | — | — |
| 2014-11-03 | $9.50 | $9.50 | 1,092,100 | — | — |
| 2014-10-31 | $9.62 | $9.62 | 1,412,800 | — | — |
| 2014-10-30 | $9.61 | $9.61 | 1,141,700 | — | — |
| 2014-10-29 | $9.31 | $9.31 | 762,400 | — | — |
| 2014-10-28 | $9.36 | $9.36 | 1,518,600 | — | — |
| 2014-10-27 | $9.24 | $9.24 | 676,400 | — | — |
| 2014-10-24 | $9.15 | $9.15 | 1,167,600 | — | — |
| 2014-10-23 | $9.26 | $9.26 | 1,104,600 | — | — |
| 2014-10-22 | $8.94 | $8.94 | 956,900 | — | — |
| 2014-10-21 | $9.12 | $9.12 | 911,400 | — | — |
| 2014-10-20 | $9.15 | $9.15 | 894,000 | — | — |
| 2014-10-17 | $8.93 | $8.93 | 1,339,700 | — | — |
| 2014-10-16 | $9.20 | $9.20 | 1,687,800 | — | — |
| 2014-10-15 | $8.99 | $8.99 | 1,629,400 | — | — |
| 2014-10-14 | $8.50 | $8.50 | 1,550,500 | — | — |
| 2014-10-13 | $8.30 | $8.30 | 1,671,100 | — | — |
| 2014-10-10 | $8.41 | $8.41 | 1,332,400 | — | — |
| 2014-10-09 | $8.62 | $8.62 | 1,352,400 | — | — |
| 2014-10-08 | $9.10 | $9.10 | 1,144,900 | — | — |
| 2014-10-07 | $8.80 | $8.80 | 1,295,200 | — | — |
| 2014-10-06 | $9.02 | $9.02 | 1,030,100 | — | — |
| 2014-10-03 | $9.08 | $9.08 | 1,613,500 | — | — |
| 2014-10-02 | $9.01 | $9.01 | 1,171,000 | — | — |
| 2014-10-01 | $8.91 | $8.91 | 1,504,800 | — | — |
| 2014-09-30 | $9.10 | $9.10 | 1,217,200 | — | — |
| 2014-09-29 | $9.45 | $9.45 | 1,319,100 | — | — |
| 2014-09-26 | $9.63 | $9.63 | 958,900 | — | — |
| 2014-09-25 | $9.63 | $9.63 | 1,147,700 | — | — |
| 2014-09-24 | $9.98 | $9.98 | 1,004,200 | — | — |
| 2014-09-23 | $9.77 | $9.77 | 1,538,100 | — | — |
| 2014-09-22 | $9.63 | $9.63 | 1,073,200 | — | — |
| 2014-09-19 | $9.80 | $9.80 | 1,628,800 | — | — |
| 2014-09-18 | $9.88 | $9.88 | 1,532,600 | — | — |
| 2014-09-17 | $9.88 | $9.88 | 2,968,000 | — | — |
| 2014-09-16 | $9.04 | $9.04 | 1,305,800 | — | — |
| 2014-09-15 | $8.99 | $8.99 | 3,129,400 | — | — |
| 2014-09-12 | $9.40 | $9.40 | 1,058,600 | — | — |
| 2014-09-11 | $9.45 | $9.45 | 997,000 | — | — |
| 2014-09-10 | $9.31 | $9.31 | 916,300 | — | — |
| 2014-09-09 | $9.05 | $9.05 | 1,028,300 | — | — |
| 2014-09-08 | $9.30 | $9.30 | 1,071,000 | — | — |
| 2014-09-05 | $9.20 | $9.20 | 1,428,600 | — | — |
| 2014-09-04 | $9.28 | $9.28 | 1,341,700 | — | — |
| 2014-09-03 | $9.76 | $9.76 | 2,648,700 | — | — |
| 2014-09-02 | $9.45 | $9.45 | 804,100 | — | — |
| 2014-08-29 | $9.50 | $9.50 | 579,300 | — | — |
| 2014-08-28 | $9.46 | $9.46 | 860,400 | — | — |
| 2014-08-27 | $9.74 | $9.74 | 801,700 | — | — |
| 2014-08-26 | $9.89 | $9.89 | 755,100 | — | — |
| 2014-08-25 | $9.71 | $9.71 | 732,200 | — | — |
| 2014-08-22 | $9.48 | $9.48 | 733,200 | — | — |
| 2014-08-21 | $9.43 | $9.43 | 1,011,300 | — | — |
| 2014-08-20 | $9.75 | $9.75 | 828,800 | — | — |
| 2014-08-19 | $10.02 | $10.02 | 834,500 | — | — |
| 2014-08-18 | $10.08 | $10.08 | 815,600 | — | — |
| 2014-08-15 | $9.87 | $9.87 | 1,067,800 | — | — |
| 2014-08-14 | $9.97 | $9.97 | 761,200 | — | — |
| 2014-08-13 | $9.89 | $9.89 | 1,170,100 | — | — |
| 2014-08-12 | $9.90 | $9.90 | 1,852,800 | — | — |
| 2014-08-11 | $10.06 | $10.06 | 1,592,200 | — | — |
| 2014-08-08 | $9.73 | $9.73 | 1,020,600 | — | — |
| 2014-08-07 | $9.57 | $9.57 | 1,337,400 | — | — |
| 2014-08-06 | $9.72 | $9.72 | 1,202,200 | — | — |
| 2014-08-05 | $9.29 | $9.29 | 987,000 | — | — |
| 2014-08-04 | $9.18 | $9.18 | 1,186,000 | — | — |
| 2014-08-01 | $9.28 | $9.28 | 2,450,900 | — | — |
| 2014-07-31 | $9.74 | $9.74 | 3,085,700 | — | — |
| 2014-07-30 | $9.23 | $9.23 | 2,727,600 | — | — |
| 2014-07-29 | $9.51 | $9.51 | 1,665,800 | — | — |
| 2014-07-28 | $8.91 | $8.91 | 961,600 | — | — |
| 2014-07-25 | $9.10 | $9.10 | 556,300 | — | — |
| 2014-07-24 | $9.20 | $9.20 | 962,600 | — | — |
| 2014-07-23 | $9.29 | $9.29 | 959,600 | — | — |
| 2014-07-22 | $9.07 | $9.07 | 794,500 | — | — |
| 2014-07-21 | $9.08 | $9.08 | 951,400 | — | — |
| 2014-07-18 | $9.18 | $9.18 | 1,254,500 | — | — |
| 2014-07-17 | $8.67 | $8.67 | 2,784,300 | — | — |
| 2014-07-16 | $9.19 | $9.19 | 913,900 | — | — |
| 2014-07-15 | $9.22 | $9.22 | 1,720,700 | — | — |
| 2014-07-14 | $9.61 | $9.61 | 791,100 | — | — |
| 2014-07-11 | $9.77 | $9.77 | 1,390,500 | — | — |
| 2014-07-10 | $9.29 | $9.29 | 1,269,500 | — | — |
| 2014-07-09 | $9.56 | $9.56 | 1,083,300 | — | — |
| 2014-07-08 | $9.29 | $9.29 | 2,273,700 | — | — |
| 2014-07-07 | $9.73 | $9.73 | 1,509,100 | — | — |
| 2014-07-03 | $10.20 | $10.20 | 505,300 | — | — |
| 2014-07-02 | $10.07 | $10.07 | 841,200 | — | — |
| 2014-07-01 | $10.13 | $10.13 | 1,143,300 | — | — |
| 2014-06-30 | $9.88 | $9.88 | 814,700 | — | — |
| 2014-06-27 | $9.93 | $9.93 | 1,767,600 | — | — |
| 2014-06-26 | $9.94 | $9.94 | 991,300 | — | — |
| 2014-06-25 | $10.14 | $10.14 | 1,497,200 | — | — |
| 2014-06-24 | $10.00 | $10.00 | 1,831,600 | — | — |
| 2014-06-23 | $10.21 | $10.21 | 2,037,300 | — | — |
| 2014-06-20 | $10.17 | $10.17 | 2,187,700 | — | — |
| 2014-06-19 | $10.15 | $10.15 | 992,200 | — | — |
| 2014-06-18 | $10.19 | $10.19 | 951,800 | — | — |
| 2014-06-17 | $10.19 | $10.19 | 1,278,900 | — | — |
| 2014-06-16 | $10.15 | $10.15 | 1,499,200 | — | — |
| 2014-06-13 | $10.07 | $10.07 | 2,102,300 | — | — |
| 2014-06-12 | $10.10 | $10.10 | 4,191,200 | — | — |
| 2014-06-11 | $9.39 | $9.39 | 1,633,600 | — | — |
| 2014-06-10 | $9.48 | $9.48 | 1,425,600 | — | — |
| 2014-06-09 | $9.17 | $9.17 | 2,220,100 | — | — |
| 2014-06-06 | $8.89 | $8.89 | 2,198,700 | — | — |
| 2014-06-05 | $9.05 | $9.05 | 8,361,800 | — | — |
| 2014-06-04 | $8.08 | $8.08 | 1,296,800 | — | — |
| 2014-06-03 | $7.89 | $7.89 | 824,100 | — | — |
| 2014-06-02 | $7.96 | $7.96 | 1,499,700 | — | — |
| 2014-05-30 | $7.90 | $7.90 | 1,032,600 | — | — |
| 2014-05-29 | $8.09 | $8.09 | 1,205,400 | — | — |
| 2014-05-28 | $8.01 | $8.01 | 852,500 | — | — |
| 2014-05-27 | $8.07 | $8.07 | 1,201,900 | — | — |
| 2014-05-23 | $7.96 | $7.96 | 1,446,300 | — | — |
| 2014-05-22 | $7.63 | $7.63 | 1,122,900 | — | — |
| 2014-05-21 | $7.27 | $7.27 | 1,029,200 | — | — |
| 2014-05-20 | $7.50 | $7.50 | 1,737,000 | — | — |
| 2014-05-19 | $7.77 | $7.77 | 1,307,100 | — | — |
| 2014-05-16 | $7.67 | $7.67 | 2,085,700 | — | — |
| 2014-05-15 | $7.66 | $7.66 | 2,185,600 | — | — |
| 2014-05-14 | $7.95 | $7.95 | 4,670,000 | — | — |
| 2014-05-13 | $8.04 | $8.04 | 11,795,400 | — | — |
| 2014-05-12 | $7.52 | $7.52 | 2,198,500 | — | — |
| 2014-05-09 | $7.37 | $7.37 | 1,392,500 | — | — |
| 2014-05-08 | $7.09 | $7.09 | 1,401,400 | — | — |
| 2014-05-07 | $7.17 | $7.17 | 1,762,700 | — | — |
| 2014-05-06 | $7.23 | $7.23 | 1,744,600 | — | — |
| 2014-05-05 | $7.33 | $7.33 | 1,904,500 | — | — |
| 2014-05-02 | $7.25 | $7.25 | 1,373,900 | — | — |
| 2014-05-01 | $7.32 | $7.32 | 1,524,100 | — | — |
| 2014-04-30 | $7.45 | $7.45 | 1,133,400 | — | — |
| 2014-04-29 | $7.41 | $7.41 | 1,413,600 | — | — |
| 2014-04-28 | $7.22 | $7.22 | 1,700,400 | — | — |
| 2014-04-25 | $7.21 | $7.21 | 1,212,100 | — | — |
| 2014-04-24 | $7.50 | $7.50 | 1,514,500 | — | — |
| 2014-04-23 | $7.59 | $7.59 | 1,292,400 | — | — |
| 2014-04-22 | $7.83 | $7.83 | 1,675,200 | — | — |
| 2014-04-21 | $7.69 | $7.69 | 1,255,300 | — | — |
| 2014-04-17 | $7.57 | $7.57 | 1,263,700 | — | — |
| 2014-04-16 | $7.55 | $7.55 | 1,957,400 | — | — |
| 2014-04-15 | $7.39 | $7.39 | 4,569,500 | — | — |
| 2014-04-14 | $7.19 | $7.19 | 2,017,700 | — | — |
| 2014-04-11 | $7.42 | $7.42 | 3,202,700 | — | — |
| 2014-04-10 | $7.49 | $7.49 | 4,833,600 | — | — |
| 2014-04-09 | $8.12 | $8.12 | 4,072,600 | — | — |
| 2014-04-08 | $8.29 | $8.29 | 2,263,000 | — | — |
| 2014-04-07 | $8.26 | $8.26 | 3,954,400 | — | — |
| 2014-04-04 | $8.43 | $8.43 | 19,998,500 | — | — |
| 2014-04-03 | $11.59 | $11.59 | 2,041,300 | — | — |
| 2014-04-02 | $12.14 | $12.14 | 1,576,300 | — | — |
| 2014-04-01 | $12.31 | $12.31 | 1,788,600 | — | — |
| 2014-03-31 | $12.71 | $12.71 | 3,539,000 | — | — |
| 2014-03-28 | $12.11 | $12.11 | 1,828,500 | — | — |
| 2014-03-27 | $12.30 | $12.30 | 2,622,300 | — | — |
| 2014-03-26 | $12.18 | $12.18 | 1,532,400 | — | — |
| 2014-03-25 | $12.61 | $12.61 | 1,795,700 | — | — |
| 2014-03-24 | $12.46 | $12.46 | 2,962,900 | — | — |
| 2014-03-21 | $13.54 | $13.54 | 2,583,700 | — | — |
| 2014-03-20 | $14.01 | $14.01 | 734,400 | — | — |
| 2014-03-19 | $14.00 | $14.00 | 1,075,900 | — | — |
| 2014-03-18 | $14.02 | $14.02 | 1,127,700 | — | — |
| 2014-03-17 | $13.50 | $13.50 | 1,166,000 | — | — |
| 2014-03-14 | $13.45 | $13.45 | 940,200 | — | — |
| 2014-03-13 | $13.45 | $13.45 | 1,364,900 | — | — |
| 2014-03-12 | $13.79 | $13.79 | 1,349,400 | — | — |
| 2014-03-11 | $13.70 | $13.70 | 1,624,000 | — | — |
| 2014-03-10 | $13.85 | $13.85 | 1,725,100 | — | — |
| 2014-03-07 | $13.83 | $13.83 | 2,105,200 | — | — |
| 2014-03-06 | $14.22 | $14.22 | 1,721,300 | — | — |
| 2014-03-05 | $15.22 | $15.22 | 2,123,900 | — | — |
| 2014-03-04 | $14.97 | $14.97 | 2,406,300 | — | — |
| 2014-03-03 | $13.84 | $13.84 | 2,238,400 | — | — |
| 2014-02-28 | $14.09 | $14.09 | 6,076,700 | — | — |
| 2014-02-27 | $16.02 | $16.02 | 1,720,100 | — | — |
| 2014-02-26 | $16.04 | $16.04 | 1,491,000 | — | — |
| 2014-02-25 | $16.22 | $16.22 | 1,098,100 | — | — |
| 2014-02-24 | $16.05 | $16.05 | 1,246,300 | — | — |
| 2014-02-21 | $15.65 | $15.65 | 1,500,500 | — | — |
| 2014-02-20 | $15.10 | $15.10 | 1,455,500 | — | — |
| 2014-02-19 | $14.69 | $14.69 | 2,375,300 | — | — |
| 2014-02-18 | $15.46 | $15.46 | 1,217,400 | — | — |
| 2014-02-14 | $15.12 | $15.12 | 882,400 | — | — |
| 2014-02-13 | $15.14 | $15.14 | 899,100 | — | — |
| 2014-02-12 | $15.06 | $15.06 | 1,235,000 | — | — |
| 2014-02-11 | $14.82 | $14.82 | 983,900 | — | — |
| 2014-02-10 | $14.70 | $14.70 | 1,681,900 | — | — |
| 2014-02-07 | $14.08 | $14.08 | 2,049,100 | — | — |
| 2014-02-06 | $13.10 | $13.10 | 2,121,100 | — | — |
| 2014-02-05 | $13.14 | $13.14 | 9,665,700 | — | — |
| 2014-02-04 | $13.78 | $13.78 | 3,077,900 | — | — |
| 2014-02-03 | $14.74 | $14.74 | 1,518,400 | — | — |
| 2014-01-31 | $15.66 | $15.66 | 883,100 | — | — |
| 2014-01-30 | $15.96 | $15.96 | 1,444,200 | — | — |
| 2014-01-29 | $15.92 | $15.92 | 1,208,200 | — | — |
| 2014-01-28 | $16.49 | $16.49 | 1,264,900 | — | — |
| 2014-01-27 | $15.87 | $15.87 | 2,257,700 | — | — |
| 2014-01-24 | $16.55 | $16.55 | 2,586,500 | — | — |
| 2014-01-23 | $17.57 | $17.57 | 1,169,200 | — | — |
| 2014-01-22 | $17.47 | $17.47 | 1,056,500 | — | — |
| 2014-01-21 | $17.22 | $17.22 | 1,954,600 | — | — |
| 2014-01-17 | $17.03 | $17.03 | 2,893,400 | — | — |
| 2014-01-16 | $17.22 | $17.22 | 2,343,900 | — | — |
| 2014-01-15 | $16.09 | $16.09 | 924,000 | — | — |
| 2014-01-14 | $16.06 | $16.06 | 1,508,500 | — | — |
| 2014-01-13 | $15.55 | $15.55 | 1,609,500 | — | — |
| 2014-01-10 | $16.44 | $16.44 | 1,347,600 | — | — |
| 2014-01-09 | $16.15 | $16.15 | 1,410,200 | — | — |
| 2014-01-08 | $15.76 | $15.76 | 1,305,600 | — | — |
| 2014-01-07 | $14.97 | $14.97 | 895,000 | — | — |
| 2014-01-06 | $14.66 | $14.66 | 1,229,200 | — | — |
| 2014-01-03 | $15.03 | $15.03 | 574,400 | — | — |
| 2014-01-02 | $15.01 | $15.01 | 877,400 | — | — |