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
- 1980-03-17 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 | $10.52 | $28.59 | 5,579,000 | — | — |
| 2014-12-30 | $10.66 | $28.97 | 3,905,700 | — | — |
| 2014-12-29 | $10.70 | $29.08 | 4,339,400 | — | — |
| 2014-12-26 | $10.57 | $28.73 | 2,920,700 | — | — |
| 2014-12-24 | $10.56 | $28.70 | 5,652,100 | — | — |
| 2014-12-23 | $10.61 | $28.84 | 5,879,600 | — | — |
| 2014-12-22 | $10.44 | $28.37 | 5,411,200 | — | — |
| 2014-12-19 | $10.33 | $28.07 | 24,380,900 | — | — |
| 2014-12-18 | $10.47 | $28.46 | 11,372,200 | — | — |
| 2014-12-17 | $10.19 | $27.69 | 10,158,300 | — | — |
| 2014-12-16 | $10.06 | $27.18 | 12,617,700 | — | — |
| 2014-12-15 | $10.01 | $27.04 | 8,783,400 | — | — |
| 2014-12-12 | $10.06 | $27.18 | 8,466,200 | — | — |
| 2014-12-11 | $10.25 | $27.69 | 9,904,800 | — | — |
| 2014-12-10 | $10.23 | $27.64 | 9,434,800 | — | — |
| 2014-12-09 | $10.46 | $28.26 | 7,124,200 | — | — |
| 2014-12-08 | $10.41 | $28.12 | 6,725,800 | — | — |
| 2014-12-05 | $10.43 | $28.18 | 7,985,600 | — | — |
| 2014-12-04 | $10.18 | $27.50 | 5,440,500 | — | — |
| 2014-12-03 | $10.15 | $27.42 | 5,684,700 | — | — |
| 2014-12-02 | $10.04 | $27.12 | 8,856,500 | — | — |
| 2014-12-01 | $9.98 | $26.96 | 8,511,800 | — | — |
| 2014-11-28 | $10.11 | $27.31 | 5,173,900 | — | — |
| 2014-11-26 | $10.25 | $27.69 | 9,314,200 | — | — |
| 2014-11-25 | $10.11 | $27.31 | 38,488,800 | — | — |
| 2014-11-24 | $10.18 | $27.50 | 8,122,400 | — | — |
| 2014-11-21 | $10.13 | $27.37 | 6,676,700 | — | — |
| 2014-11-20 | $10.15 | $27.42 | 5,925,600 | — | — |
| 2014-11-19 | $10.12 | $27.34 | 6,592,600 | — | — |
| 2014-11-18 | $10.14 | $27.39 | 6,613,600 | — | — |
| 2014-11-17 | $10.09 | $27.26 | 9,471,500 | — | — |
| 2014-11-14 | $10.10 | $27.29 | 8,045,300 | — | — |
| 2014-11-13 | $10.10 | $27.29 | 5,589,600 | — | — |
| 2014-11-12 | $10.17 | $27.48 | 6,458,500 | — | — |
| 2014-11-11 | $10.12 | $27.34 | 6,765,300 | — | — |
| 2014-11-10 | $10.13 | $27.37 | 9,506,800 | — | — |
| 2014-11-07 | $10.09 | $27.26 | 13,724,000 | — | — |
| 2014-11-06 | $10.08 | $27.23 | 11,691,500 | — | — |
| 2014-11-05 | $10.04 | $27.12 | 7,177,200 | — | — |
| 2014-11-04 | $9.90 | $26.75 | 5,703,200 | — | — |
| 2014-11-03 | $9.86 | $26.64 | 6,848,600 | — | — |
| 2014-10-31 | $9.91 | $26.77 | 8,530,900 | — | — |
| 2014-10-30 | $9.76 | $26.37 | 6,975,500 | — | — |
| 2014-10-29 | $9.81 | $26.50 | 7,985,000 | — | — |
| 2014-10-28 | $9.72 | $26.26 | 5,239,200 | — | — |
| 2014-10-27 | $9.56 | $25.83 | 8,101,900 | — | — |
| 2014-10-24 | $9.49 | $25.64 | 5,713,100 | — | — |
| 2014-10-23 | $9.43 | $25.48 | 8,480,000 | — | — |
| 2014-10-22 | $9.32 | $25.18 | 8,441,300 | — | — |
| 2014-10-21 | $9.37 | $25.31 | 10,025,500 | — | — |
| 2014-10-20 | $9.12 | $24.64 | 11,692,500 | — | — |
| 2014-10-17 | $9.13 | $24.67 | 16,722,500 | — | — |
| 2014-10-16 | $9.19 | $24.83 | 16,853,400 | — | — |
| 2014-10-15 | $9.18 | $24.80 | 14,901,100 | — | — |
| 2014-10-14 | $9.51 | $25.69 | 10,875,200 | — | — |
| 2014-10-13 | $9.41 | $25.42 | 15,613,400 | — | — |
| 2014-10-10 | $9.45 | $25.53 | 8,296,200 | — | — |
| 2014-10-09 | $9.54 | $25.77 | 8,154,600 | — | — |
| 2014-10-08 | $9.76 | $26.37 | 7,181,800 | — | — |
| 2014-10-07 | $9.56 | $25.83 | 7,837,700 | — | — |
| 2014-10-06 | $9.74 | $26.31 | 7,262,800 | — | — |
| 2014-10-03 | $9.78 | $26.42 | 7,523,600 | — | — |
| 2014-10-02 | $9.68 | $26.15 | 10,915,300 | — | — |
| 2014-10-01 | $9.60 | $25.94 | 12,751,400 | — | — |
| 2014-09-30 | $9.73 | $26.29 | 7,349,200 | — | — |
| 2014-09-29 | $9.79 | $26.45 | 5,074,000 | — | — |
| 2014-09-26 | $9.86 | $26.64 | 6,361,000 | — | — |
| 2014-09-25 | $9.80 | $26.48 | 8,530,300 | — | — |
| 2014-09-24 | $9.95 | $26.88 | 6,920,100 | — | — |
| 2014-09-23 | $9.92 | $26.80 | 6,963,200 | — | — |
| 2014-09-22 | $10.04 | $27.12 | 7,338,700 | — | — |
| 2014-09-19 | $10.08 | $27.23 | 10,708,800 | — | — |
| 2014-09-18 | $10.21 | $27.58 | 11,193,600 | — | — |
| 2014-09-17 | $10.10 | $27.29 | 7,918,900 | — | — |
| 2014-09-16 | $10.02 | $27.07 | 6,546,800 | — | — |
| 2014-09-15 | $10.04 | $27.12 | 8,293,400 | — | — |
| 2014-09-12 | $10.13 | $27.23 | 12,931,000 | — | — |
| 2014-09-11 | $9.96 | $26.77 | 5,927,700 | — | — |
| 2014-09-10 | $9.93 | $26.69 | 4,595,500 | — | — |
| 2014-09-09 | $9.85 | $26.48 | 4,908,300 | — | — |
| 2014-09-08 | $9.96 | $26.77 | 5,481,300 | — | — |
| 2014-09-05 | $9.96 | $26.77 | 10,500,800 | — | — |
| 2014-09-04 | $9.92 | $26.67 | 7,178,300 | — | — |
| 2014-09-03 | $9.89 | $26.59 | 6,216,500 | — | — |
| 2014-09-02 | $9.91 | $26.64 | 5,846,000 | — | — |
| 2014-08-29 | $9.84 | $26.45 | 2,920,000 | — | — |
| 2014-08-28 | $9.81 | $26.37 | 3,262,900 | — | — |
| 2014-08-27 | $9.83 | $26.43 | 3,620,700 | — | — |
| 2014-08-26 | $9.90 | $26.61 | 3,766,800 | — | — |
| 2014-08-25 | $9.91 | $26.64 | 4,679,900 | — | — |
| 2014-08-22 | $9.84 | $26.45 | 5,247,900 | — | — |
| 2014-08-21 | $9.84 | $26.45 | 4,988,000 | — | — |
| 2014-08-20 | $9.72 | $26.13 | 6,350,800 | — | — |
| 2014-08-19 | $9.69 | $26.05 | 7,956,600 | — | — |
| 2014-08-18 | $9.74 | $26.18 | 6,496,300 | — | — |
| 2014-08-15 | $9.62 | $25.86 | 6,699,400 | — | — |
| 2014-08-14 | $9.67 | $26.00 | 4,024,200 | — | — |
| 2014-08-13 | $9.65 | $25.94 | 8,781,600 | — | — |
| 2014-08-12 | $9.59 | $25.78 | 11,535,700 | — | — |
| 2014-08-11 | $9.47 | $25.46 | 9,993,600 | — | — |
| 2014-08-08 | $9.51 | $25.57 | 7,928,500 | — | — |
| 2014-08-07 | $9.46 | $25.43 | 7,384,200 | — | — |
| 2014-08-06 | $9.56 | $25.70 | 4,457,700 | — | — |
| 2014-08-05 | $9.56 | $25.70 | 9,536,000 | — | — |
| 2014-08-04 | $9.70 | $26.08 | 7,190,300 | — | — |
| 2014-08-01 | $9.70 | $26.08 | 8,765,700 | — | — |
| 2014-07-31 | $9.82 | $26.40 | 10,190,600 | — | — |
| 2014-07-30 | $9.91 | $26.64 | 6,110,300 | — | — |
| 2014-07-29 | $9.84 | $26.45 | 8,300,900 | — | — |
| 2014-07-28 | $9.85 | $26.48 | 6,131,500 | — | — |
| 2014-07-25 | $9.98 | $26.83 | 7,138,300 | — | — |
| 2014-07-24 | $9.97 | $26.80 | 9,856,400 | — | — |
| 2014-07-23 | $9.86 | $26.51 | 7,802,200 | — | — |
| 2014-07-22 | $9.84 | $26.45 | 14,017,600 | — | — |
| 2014-07-21 | $9.74 | $26.18 | 10,101,400 | — | — |
| 2014-07-18 | $9.75 | $26.21 | 16,464,400 | — | — |
| 2014-07-17 | $9.30 | $25.00 | 12,546,900 | — | — |
| 2014-07-16 | $9.63 | $25.89 | 7,633,900 | — | — |
| 2014-07-15 | $9.76 | $26.24 | 8,823,600 | — | — |
| 2014-07-14 | $9.63 | $25.89 | 6,105,000 | — | — |
| 2014-07-11 | $9.62 | $25.86 | 7,305,600 | — | — |
| 2014-07-10 | $9.57 | $25.73 | 7,788,500 | — | — |
| 2014-07-09 | $9.67 | $26.00 | 7,192,800 | — | — |
| 2014-07-08 | $9.59 | $25.78 | 8,333,400 | — | — |
| 2014-07-07 | $9.66 | $25.97 | 5,195,500 | — | — |
| 2014-07-03 | $9.70 | $26.08 | 3,903,300 | — | — |
| 2014-07-02 | $9.59 | $25.78 | 5,374,500 | — | — |
| 2014-07-01 | $9.64 | $25.91 | 6,796,400 | — | — |
| 2014-06-30 | $9.54 | $25.65 | 4,461,600 | — | — |
| 2014-06-27 | $9.56 | $25.70 | 6,577,900 | — | — |
| 2014-06-26 | $9.58 | $25.75 | 5,751,400 | — | — |
| 2014-06-25 | $9.57 | $25.73 | 6,702,900 | — | — |
| 2014-06-24 | $9.55 | $25.67 | 5,626,000 | — | — |
| 2014-06-23 | $9.66 | $25.97 | 7,891,500 | — | — |
| 2014-06-20 | $9.62 | $25.86 | 8,547,200 | — | — |
| 2014-06-19 | $9.55 | $25.67 | 5,535,200 | — | — |
| 2014-06-18 | $9.55 | $25.67 | 8,966,900 | — | — |
| 2014-06-17 | $9.48 | $25.48 | 13,582,400 | — | — |
| 2014-06-16 | $9.38 | $25.22 | 7,095,700 | — | — |
| 2014-06-13 | $9.44 | $25.38 | 10,214,300 | — | — |
| 2014-06-12 | $9.48 | $25.35 | 7,067,100 | — | — |
| 2014-06-11 | $9.53 | $25.48 | 13,722,500 | — | — |
| 2014-06-10 | $9.71 | $25.97 | 5,254,100 | — | — |
| 2014-06-09 | $9.72 | $25.99 | 6,237,300 | — | — |
| 2014-06-06 | $9.56 | $25.56 | 5,998,700 | — | — |
| 2014-06-05 | $9.52 | $25.46 | 6,084,900 | — | — |
| 2014-06-04 | $9.42 | $25.19 | 7,502,600 | — | — |
| 2014-06-03 | $9.37 | $25.06 | 6,359,700 | — | — |
| 2014-06-02 | $9.36 | $25.03 | 5,490,800 | — | — |
| 2014-05-30 | $9.27 | $24.79 | 5,962,600 | — | — |
| 2014-05-29 | $9.24 | $24.71 | 9,149,100 | — | — |
| 2014-05-28 | $9.21 | $24.63 | 9,315,300 | — | — |
| 2014-05-27 | $9.17 | $24.52 | 8,805,300 | — | — |
| 2014-05-23 | $9.10 | $24.33 | 5,803,800 | — | — |
| 2014-05-22 | $9.06 | $24.23 | 8,721,900 | — | — |
| 2014-05-21 | $9.10 | $24.33 | 5,571,300 | — | — |
| 2014-05-20 | $9.02 | $24.12 | 9,931,500 | — | — |
| 2014-05-19 | $9.12 | $24.39 | 6,563,600 | — | — |
| 2014-05-16 | $9.00 | $24.07 | 9,208,000 | — | — |
| 2014-05-15 | $9.04 | $24.17 | 11,553,300 | — | — |
| 2014-05-14 | $9.16 | $24.49 | 6,905,600 | — | — |
| 2014-05-13 | $9.37 | $25.06 | 7,423,600 | — | — |
| 2014-05-12 | $9.42 | $25.19 | 8,896,600 | — | — |
| 2014-05-09 | $9.24 | $24.71 | 10,450,200 | — | — |
| 2014-05-08 | $9.20 | $24.60 | 13,287,000 | — | — |
| 2014-05-07 | $9.15 | $24.47 | 10,477,100 | — | — |
| 2014-05-06 | $9.02 | $24.12 | 9,044,900 | — | — |
| 2014-05-05 | $9.11 | $24.36 | 6,987,900 | — | — |
| 2014-05-02 | $9.14 | $24.44 | 8,506,200 | — | — |
| 2014-05-01 | $9.08 | $24.28 | 9,491,700 | — | — |
| 2014-04-30 | $9.16 | $24.49 | 11,595,500 | — | — |
| 2014-04-29 | $9.05 | $24.20 | 22,319,900 | — | — |
| 2014-04-28 | $9.07 | $24.25 | 18,352,100 | — | — |
| 2014-04-25 | $9.16 | $24.49 | 11,027,800 | — | — |
| 2014-04-24 | $9.33 | $24.95 | 10,052,800 | — | — |
| 2014-04-23 | $9.45 | $25.27 | 7,812,800 | — | — |
| 2014-04-22 | $9.37 | $25.06 | 9,516,800 | — | — |
| 2014-04-21 | $9.24 | $24.71 | 7,625,300 | — | — |
| 2014-04-17 | $9.21 | $24.63 | 27,894,000 | — | — |
| 2014-04-16 | $9.31 | $24.90 | 20,778,600 | — | — |
| 2014-04-15 | $9.47 | $25.32 | 13,229,900 | — | — |
| 2014-04-14 | $9.37 | $25.06 | 9,296,300 | — | — |
| 2014-04-11 | $9.41 | $25.16 | 18,919,100 | — | — |
| 2014-04-10 | $9.42 | $25.19 | 23,297,200 | — | — |
| 2014-04-09 | $9.87 | $26.39 | 8,045,700 | — | — |
| 2014-04-08 | $9.90 | $26.47 | 7,772,200 | — | — |
| 2014-04-07 | $9.88 | $26.42 | 8,416,100 | — | — |
| 2014-04-04 | $10.06 | $26.90 | 9,988,000 | — | — |
| 2014-04-03 | $10.20 | $27.28 | 5,272,700 | — | — |
| 2014-04-02 | $10.13 | $27.09 | 8,433,100 | — | — |
| 2014-04-01 | $10.16 | $27.17 | 11,499,600 | — | — |
| 2014-03-31 | $9.97 | $26.66 | 5,255,000 | — | — |
| 2014-03-28 | $9.86 | $26.37 | 9,027,100 | — | — |
| 2014-03-27 | $9.71 | $25.97 | 11,010,300 | — | — |
| 2014-03-26 | $9.88 | $26.42 | 12,531,400 | — | — |
| 2014-03-25 | $9.96 | $26.63 | 9,033,100 | — | — |
| 2014-03-24 | $9.90 | $26.47 | 7,057,200 | — | — |
| 2014-03-21 | $9.89 | $26.45 | 14,938,600 | — | — |
| 2014-03-20 | $10.01 | $26.77 | 13,705,300 | — | — |
| 2014-03-19 | $9.80 | $26.21 | 7,724,300 | — | — |
| 2014-03-18 | $9.75 | $26.07 | 5,770,400 | — | — |
| 2014-03-17 | $9.65 | $25.80 | 6,630,000 | — | — |
| 2014-03-14 | $9.57 | $25.59 | 8,564,600 | — | — |
| 2014-03-13 | $9.61 | $25.56 | 8,285,300 | — | — |
| 2014-03-12 | $9.69 | $25.78 | 8,656,600 | — | — |
| 2014-03-11 | $9.71 | $25.83 | 6,946,800 | — | — |
| 2014-03-10 | $9.80 | $26.07 | 7,253,000 | — | — |
| 2014-03-07 | $9.80 | $26.07 | 13,465,600 | — | — |
| 2014-03-06 | $9.70 | $25.80 | 10,814,400 | — | — |
| 2014-03-05 | $9.65 | $25.67 | 9,245,800 | — | — |
| 2014-03-04 | $9.69 | $25.78 | 8,562,100 | — | — |
| 2014-03-03 | $9.52 | $25.32 | 11,803,100 | — | — |
| 2014-02-28 | $9.53 | $25.35 | 10,610,400 | — | — |
| 2014-02-27 | $9.42 | $25.06 | 10,420,500 | — | — |
| 2014-02-26 | $9.35 | $24.87 | 9,565,200 | — | — |
| 2014-02-25 | $9.29 | $24.71 | 8,376,800 | — | — |
| 2014-02-24 | $9.27 | $24.66 | 11,593,200 | — | — |
| 2014-02-21 | $9.11 | $24.23 | 10,825,300 | — | — |
| 2014-02-20 | $8.95 | $23.81 | 12,283,500 | — | — |
| 2014-02-19 | $8.85 | $23.54 | 11,170,500 | — | — |
| 2014-02-18 | $9.06 | $24.10 | 9,712,800 | — | — |
| 2014-02-14 | $9.12 | $24.26 | 4,511,500 | — | — |
| 2014-02-13 | $9.09 | $24.18 | 6,460,600 | — | — |
| 2014-02-12 | $9.12 | $24.26 | 7,096,700 | — | — |
| 2014-02-11 | $9.13 | $24.29 | 5,712,100 | — | — |
| 2014-02-10 | $9.03 | $24.02 | 7,357,100 | — | — |
| 2014-02-07 | $9.03 | $24.02 | 10,808,400 | — | — |
| 2014-02-06 | $9.03 | $24.02 | 11,014,100 | — | — |
| 2014-02-05 | $8.84 | $23.52 | 13,264,600 | — | — |
| 2014-02-04 | $8.86 | $23.57 | 16,996,400 | — | — |
| 2014-02-03 | $8.72 | $23.20 | 31,464,000 | — | — |
| 2014-01-31 | $9.07 | $24.13 | 11,000,500 | — | — |
| 2014-01-30 | $9.26 | $24.63 | 14,176,400 | — | — |
| 2014-01-29 | $9.20 | $24.47 | 16,892,500 | — | — |
| 2014-01-28 | $9.35 | $24.87 | 9,215,600 | — | — |
| 2014-01-27 | $9.34 | $24.85 | 10,298,100 | — | — |
| 2014-01-24 | $9.42 | $25.06 | 9,801,100 | — | — |
| 2014-01-23 | $9.75 | $25.94 | 9,554,600 | — | — |
| 2014-01-22 | $9.89 | $26.31 | 7,914,700 | — | — |
| 2014-01-21 | $9.87 | $26.26 | 10,448,400 | — | — |
| 2014-01-17 | $9.63 | $25.62 | 11,801,900 | — | — |
| 2014-01-16 | $9.63 | $25.62 | 23,518,000 | — | — |
| 2014-01-15 | $9.90 | $26.34 | 13,932,200 | — | — |
| 2014-01-14 | $9.77 | $25.99 | 8,115,700 | — | — |
| 2014-01-13 | $9.67 | $25.72 | 6,751,200 | — | — |
| 2014-01-10 | $9.79 | $26.04 | 9,661,800 | — | — |
| 2014-01-09 | $9.77 | $25.99 | 10,238,300 | — | — |
| 2014-01-08 | $9.75 | $25.94 | 9,013,700 | — | — |
| 2014-01-07 | $9.72 | $25.86 | 11,770,300 | — | — |
| 2014-01-06 | $9.58 | $25.48 | 9,729,600 | — | — |
| 2014-01-03 | $9.60 | $25.54 | 6,096,500 | — | — |
| 2014-01-02 | $9.54 | $25.38 | 7,039,100 | — | — |