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
- 2001-07-20 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 | $12.69 | $13.98 | 1,348,400 | — | — |
| 2014-12-30 | $12.67 | $13.96 | 1,750,800 | — | — |
| 2014-12-29 | $12.58 | $13.86 | 1,072,800 | — | — |
| 2014-12-26 | $12.59 | $13.87 | 1,131,600 | — | — |
| 2014-12-24 | $12.72 | $14.01 | 576,800 | — | — |
| 2014-12-23 | $12.73 | $14.03 | 1,410,400 | — | — |
| 2014-12-22 | $12.78 | $14.09 | 1,296,800 | — | — |
| 2014-12-19 | $12.67 | $13.96 | 5,254,400 | — | — |
| 2014-12-18 | $13.02 | $14.34 | 5,179,200 | — | — |
| 2014-12-17 | $12.49 | $13.76 | 2,804,800 | — | — |
| 2014-12-16 | $12.21 | $13.45 | 4,169,600 | — | — |
| 2014-12-15 | $12.27 | $13.52 | 3,910,000 | — | — |
| 2014-12-12 | $12.44 | $13.71 | 2,456,000 | — | — |
| 2014-12-11 | $12.52 | $13.80 | 2,485,200 | — | — |
| 2014-12-10 | $12.53 | $13.80 | 3,063,200 | — | — |
| 2014-12-09 | $12.87 | $14.18 | 2,443,600 | — | — |
| 2014-12-08 | $12.81 | $14.12 | 2,909,600 | — | — |
| 2014-12-05 | $12.78 | $14.08 | 1,968,000 | — | — |
| 2014-12-04 | $12.71 | $14.00 | 5,431,200 | — | — |
| 2014-12-03 | $12.75 | $14.05 | 6,983,200 | — | — |
| 2014-12-02 | $12.70 | $13.99 | 5,271,200 | — | — |
| 2014-12-01 | $12.75 | $14.04 | 5,825,600 | — | — |
| 2014-11-28 | $13.32 | $14.68 | 4,707,600 | — | — |
| 2014-11-26 | $12.97 | $14.29 | 6,282,400 | — | — |
| 2014-11-25 | $12.85 | $14.15 | 16,497,600 | — | — |
| 2014-11-24 | $13.57 | $14.96 | 4,688,400 | — | — |
| 2014-11-21 | $13.40 | $14.77 | 3,132,000 | — | — |
| 2014-11-20 | $13.18 | $14.52 | 2,402,800 | — | — |
| 2014-11-19 | $13.11 | $14.45 | 2,676,800 | — | — |
| 2014-11-18 | $13.16 | $14.50 | 2,915,200 | — | — |
| 2014-11-17 | $12.98 | $14.31 | 2,919,600 | — | — |
| 2014-11-14 | $13.04 | $14.37 | 2,599,200 | — | — |
| 2014-11-13 | $13.02 | $14.34 | 3,361,600 | — | — |
| 2014-11-12 | $12.95 | $14.27 | 2,829,600 | — | — |
| 2014-11-11 | $12.91 | $14.23 | 1,744,000 | — | — |
| 2014-11-10 | $12.95 | $14.27 | 1,900,000 | — | — |
| 2014-11-07 | $12.96 | $14.28 | 3,333,600 | — | — |
| 2014-11-06 | $13.22 | $14.57 | 1,784,000 | — | — |
| 2014-11-05 | $13.23 | $14.58 | 1,792,000 | — | — |
| 2014-11-04 | $13.15 | $14.49 | 2,546,000 | — | — |
| 2014-11-03 | $13.12 | $14.45 | 2,356,400 | — | — |
| 2014-10-31 | $13.11 | $14.44 | 3,024,400 | — | — |
| 2014-10-30 | $12.70 | $14.00 | 1,818,400 | — | — |
| 2014-10-29 | $12.60 | $13.88 | 2,317,600 | — | — |
| 2014-10-28 | $12.77 | $14.08 | 2,857,200 | — | — |
| 2014-10-27 | $12.53 | $13.80 | 2,736,400 | — | — |
| 2014-10-24 | $12.45 | $13.71 | 1,469,200 | — | — |
| 2014-10-23 | $12.39 | $13.66 | 4,325,200 | — | — |
| 2014-10-22 | $12.52 | $13.79 | 2,838,800 | — | — |
| 2014-10-21 | $12.56 | $13.84 | 2,755,600 | — | — |
| 2014-10-20 | $12.44 | $13.70 | 4,347,200 | — | — |
| 2014-10-17 | $12.23 | $13.47 | 3,101,200 | — | — |
| 2014-10-16 | $11.98 | $13.20 | 2,777,600 | — | — |
| 2014-10-15 | $12.08 | $13.31 | 4,377,600 | — | — |
| 2014-10-14 | $12.14 | $13.38 | 3,345,600 | — | — |
| 2014-10-13 | $11.87 | $13.08 | 2,215,600 | — | — |
| 2014-10-10 | $11.76 | $12.96 | 2,505,600 | — | — |
| 2014-10-09 | $12.04 | $13.27 | 3,822,000 | — | — |
| 2014-10-08 | $12.03 | $13.25 | 3,661,200 | — | — |
| 2014-10-07 | $11.66 | $12.85 | 2,955,600 | — | — |
| 2014-10-06 | $11.74 | $12.93 | 2,903,200 | — | — |
| 2014-10-03 | $11.50 | $12.67 | 2,286,400 | — | — |
| 2014-10-02 | $11.52 | $12.69 | 2,638,800 | — | — |
| 2014-10-01 | $11.53 | $12.71 | 3,239,600 | — | — |
| 2014-09-30 | $11.65 | $12.83 | 4,872,400 | — | — |
| 2014-09-29 | $11.69 | $12.88 | 2,721,200 | — | — |
| 2014-09-26 | $12.02 | $13.24 | 3,446,000 | — | — |
| 2014-09-25 | $11.63 | $12.81 | 4,533,600 | — | — |
| 2014-09-24 | $11.99 | $13.21 | 2,371,600 | — | — |
| 2014-09-23 | $11.93 | $13.14 | 2,957,200 | — | — |
| 2014-09-22 | $11.97 | $13.19 | 3,426,400 | — | — |
| 2014-09-19 | $12.02 | $13.24 | 3,355,600 | — | — |
| 2014-09-18 | $12.15 | $13.39 | 6,775,600 | — | — |
| 2014-09-17 | $11.97 | $13.19 | 3,793,600 | — | — |
| 2014-09-16 | $12.12 | $13.35 | 7,063,600 | — | — |
| 2014-09-15 | $12.21 | $13.45 | 3,006,000 | — | — |
| 2014-09-12 | $12.33 | $13.58 | 1,872,400 | — | — |
| 2014-09-11 | $12.42 | $13.68 | 1,821,600 | — | — |
| 2014-09-10 | $12.55 | $13.83 | 1,970,400 | — | — |
| 2014-09-09 | $12.56 | $13.84 | 2,589,600 | — | — |
| 2014-09-08 | $12.58 | $13.86 | 4,713,600 | — | — |
| 2014-09-05 | $12.77 | $14.07 | 1,912,800 | — | — |
| 2014-09-04 | $12.83 | $14.14 | 2,528,000 | — | — |
| 2014-09-03 | $12.82 | $14.12 | 3,420,000 | — | — |
| 2014-09-02 | $12.65 | $13.94 | 3,777,200 | — | — |
| 2014-08-29 | $12.42 | $13.69 | 2,132,800 | — | — |
| 2014-08-28 | $12.24 | $13.49 | 2,450,400 | — | — |
| 2014-08-27 | $12.37 | $13.63 | 2,039,600 | — | — |
| 2014-08-26 | $12.25 | $13.50 | 2,270,800 | — | — |
| 2014-08-25 | $12.22 | $13.46 | 1,915,600 | — | — |
| 2014-08-22 | $12.24 | $13.49 | 4,724,800 | — | — |
| 2014-08-21 | $12.36 | $13.61 | 2,147,200 | — | — |
| 2014-08-20 | $12.47 | $13.74 | 1,864,400 | — | — |
| 2014-08-19 | $12.39 | $13.65 | 2,398,000 | — | — |
| 2014-08-18 | $12.48 | $13.75 | 1,772,800 | — | — |
| 2014-08-15 | $12.38 | $13.64 | 2,826,800 | — | — |
| 2014-08-14 | $12.33 | $13.58 | 3,242,800 | — | — |
| 2014-08-13 | $12.03 | $13.26 | 4,486,800 | — | — |
| 2014-08-12 | $11.81 | $13.01 | 3,565,600 | — | — |
| 2014-08-11 | $11.80 | $13.00 | 5,064,400 | — | — |
| 2014-08-08 | $11.59 | $12.77 | 4,602,000 | — | — |
| 2014-08-07 | $11.70 | $12.89 | 4,147,200 | — | — |
| 2014-08-06 | $11.95 | $13.17 | 3,344,400 | — | — |
| 2014-08-05 | $11.89 | $13.10 | 3,518,800 | — | — |
| 2014-08-04 | $11.93 | $13.14 | 3,045,600 | — | — |
| 2014-08-01 | $11.84 | $13.05 | 2,502,400 | — | — |
| 2014-07-31 | $11.85 | $13.06 | 3,679,600 | — | — |
| 2014-07-30 | $12.03 | $13.25 | 3,761,600 | — | — |
| 2014-07-29 | $11.95 | $13.17 | 2,117,600 | — | — |
| 2014-07-28 | $12.10 | $13.34 | 1,915,600 | — | — |
| 2014-07-25 | $12.06 | $13.29 | 1,328,000 | — | — |
| 2014-07-24 | $12.25 | $13.49 | 3,056,800 | — | — |
| 2014-07-23 | $12.26 | $13.50 | 2,492,000 | — | — |
| 2014-07-22 | $12.29 | $13.54 | 4,350,000 | — | — |
| 2014-07-21 | $11.89 | $13.11 | 2,951,200 | — | — |
| 2014-07-18 | $12.07 | $13.30 | 4,192,800 | — | — |
| 2014-07-17 | $11.82 | $13.03 | 3,854,000 | — | — |
| 2014-07-16 | $12.02 | $13.25 | 3,164,000 | — | — |
| 2014-07-15 | $11.80 | $13.01 | 2,318,800 | — | — |
| 2014-07-14 | $11.69 | $12.88 | 3,271,200 | — | — |
| 2014-07-11 | $11.62 | $12.80 | 3,056,800 | — | — |
| 2014-07-10 | $11.75 | $12.95 | 3,907,600 | — | — |
| 2014-07-09 | $11.93 | $13.15 | 2,868,000 | — | — |
| 2014-07-08 | $12.07 | $13.30 | 3,387,200 | — | — |
| 2014-07-07 | $12.13 | $13.36 | 2,857,600 | — | — |
| 2014-07-03 | $12.42 | $13.68 | 1,895,600 | — | — |
| 2014-07-02 | $12.36 | $13.62 | 4,896,400 | — | — |
| 2014-07-01 | $12.10 | $13.34 | 7,138,800 | — | — |
| 2014-06-30 | $11.71 | $12.90 | 1,682,800 | — | — |
| 2014-06-27 | $11.61 | $12.79 | 2,542,800 | — | — |
| 2014-06-26 | $11.56 | $12.74 | 2,739,600 | — | — |
| 2014-06-25 | $11.54 | $12.61 | 3,324,800 | — | — |
| 2014-06-24 | $11.78 | $12.88 | 2,986,400 | — | — |
| 2014-06-23 | $11.78 | $12.89 | 2,865,600 | — | — |
| 2014-06-20 | $11.61 | $12.70 | 3,850,400 | — | — |
| 2014-06-19 | $11.78 | $12.88 | 2,438,800 | — | — |
| 2014-06-18 | $11.85 | $12.96 | 3,144,400 | — | — |
| 2014-06-17 | $11.75 | $12.84 | 3,964,000 | — | — |
| 2014-06-16 | $11.70 | $12.80 | 4,834,800 | — | — |
| 2014-06-13 | $11.83 | $12.94 | 3,945,600 | — | — |
| 2014-06-12 | $12.12 | $13.25 | 4,852,000 | — | — |
| 2014-06-11 | $11.87 | $12.98 | 3,662,400 | — | — |
| 2014-06-10 | $11.82 | $12.92 | 3,240,400 | — | — |
| 2014-06-09 | $11.86 | $12.97 | 3,054,400 | — | — |
| 2014-06-06 | $11.83 | $12.94 | 2,551,200 | — | — |
| 2014-06-05 | $11.69 | $12.79 | 2,870,800 | — | — |
| 2014-06-04 | $11.75 | $12.85 | 3,609,200 | — | — |
| 2014-06-03 | $11.80 | $12.90 | 4,722,800 | — | — |
| 2014-06-02 | $11.79 | $12.89 | 5,426,400 | — | — |
| 2014-05-30 | $11.26 | $12.31 | 18,046,400 | — | — |
| 2014-05-29 | $11.47 | $12.55 | 6,594,800 | — | — |
| 2014-05-28 | $11.45 | $12.52 | 5,177,200 | — | — |
| 2014-05-27 | $11.35 | $12.41 | 4,389,600 | — | — |
| 2014-05-23 | $11.41 | $12.48 | 4,880,400 | — | — |
| 2014-05-22 | $11.70 | $12.80 | 3,704,000 | — | — |
| 2014-05-21 | $11.72 | $12.82 | 2,689,200 | — | — |
| 2014-05-20 | $11.65 | $12.74 | 4,888,800 | — | — |
| 2014-05-19 | $11.75 | $12.85 | 8,028,800 | — | — |
| 2014-05-16 | $11.55 | $12.63 | 9,534,400 | — | — |
| 2014-05-15 | $10.88 | $11.90 | 7,362,400 | — | — |
| 2014-05-14 | $10.93 | $11.95 | 3,646,400 | — | — |
| 2014-05-13 | $10.98 | $12.01 | 5,751,600 | — | — |
| 2014-05-12 | $11.24 | $12.29 | 5,520,800 | — | — |
| 2014-05-09 | $10.95 | $11.98 | 6,167,600 | — | — |
| 2014-05-08 | $10.45 | $11.43 | 3,981,200 | — | — |
| 2014-05-07 | $10.32 | $11.29 | 3,728,000 | — | — |
| 2014-05-06 | $10.22 | $11.18 | 2,066,000 | — | — |
| 2014-05-05 | $10.21 | $11.16 | 2,572,400 | — | — |
| 2014-05-02 | $10.08 | $11.02 | 4,607,200 | — | — |
| 2014-05-01 | $10.05 | $10.99 | 1,245,200 | — | — |
| 2014-04-30 | $10.01 | $10.95 | 3,343,600 | — | — |
| 2014-04-29 | $9.94 | $10.87 | 1,799,600 | — | — |
| 2014-04-28 | $9.89 | $10.81 | 4,392,000 | — | — |
| 2014-04-25 | $9.92 | $10.85 | 3,164,000 | — | — |
| 2014-04-24 | $9.95 | $10.88 | 4,447,200 | — | — |
| 2014-04-23 | $10.00 | $10.93 | 4,737,600 | — | — |
| 2014-04-22 | $9.96 | $10.90 | 3,970,800 | — | — |
| 2014-04-21 | $10.19 | $11.14 | 1,283,600 | — | — |
| 2014-04-17 | $10.19 | $11.15 | 3,537,200 | — | — |
| 2014-04-16 | $10.06 | $11.00 | 6,860,400 | — | — |
| 2014-04-15 | $10.17 | $11.12 | 5,426,400 | — | — |
| 2014-04-14 | $10.35 | $11.32 | 2,150,400 | — | — |
| 2014-04-11 | $10.28 | $11.24 | 2,252,400 | — | — |
| 2014-04-10 | $10.26 | $11.22 | 5,557,600 | — | — |
| 2014-04-09 | $10.38 | $11.35 | 6,437,600 | — | — |
| 2014-04-08 | $10.15 | $11.10 | 3,425,200 | — | — |
| 2014-04-07 | $10.08 | $11.02 | 4,387,600 | — | — |
| 2014-04-04 | $10.11 | $11.05 | 6,106,400 | — | — |
| 2014-04-03 | $10.13 | $11.08 | 6,242,800 | — | — |
| 2014-04-02 | $10.34 | $11.31 | 5,433,200 | — | — |
| 2014-04-01 | $10.26 | $11.22 | 6,723,600 | — | — |
| 2014-03-31 | $10.26 | $11.22 | 3,671,600 | — | — |
| 2014-03-28 | $10.10 | $11.04 | 5,095,200 | — | — |
| 2014-03-27 | $10.10 | $11.05 | 5,308,000 | — | — |
| 2014-03-26 | $10.02 | $10.96 | 6,087,600 | — | — |
| 2014-03-25 | $9.90 | $10.82 | 7,086,400 | — | — |
| 2014-03-24 | $9.76 | $10.67 | 4,771,200 | — | — |
| 2014-03-21 | $9.62 | $10.52 | 21,524,400 | — | — |
| 2014-03-20 | $9.59 | $10.49 | 4,331,600 | — | — |
| 2014-03-19 | $9.59 | $10.49 | 4,709,200 | — | — |
| 2014-03-18 | $9.66 | $10.56 | 5,782,800 | — | — |
| 2014-03-17 | $9.59 | $10.48 | 4,418,000 | — | — |
| 2014-03-14 | $9.50 | $10.39 | 14,591,600 | — | — |
| 2014-03-13 | $9.39 | $10.26 | 8,571,200 | — | — |
| 2014-03-12 | $9.43 | $10.32 | 4,731,600 | — | — |
| 2014-03-11 | $9.34 | $10.22 | 6,348,000 | — | — |
| 2014-03-10 | $9.56 | $10.45 | 6,236,000 | — | — |
| 2014-03-07 | $9.33 | $10.21 | 10,534,800 | — | — |
| 2014-03-06 | $8.88 | $9.71 | 4,051,200 | — | — |
| 2014-03-05 | $8.65 | $9.46 | 4,484,800 | — | — |
| 2014-03-04 | $8.50 | $9.30 | 6,240,400 | — | — |
| 2014-03-03 | $8.26 | $9.03 | 4,800,000 | — | — |
| 2014-02-28 | $8.40 | $9.18 | 4,805,600 | — | — |
| 2014-02-27 | $8.40 | $9.19 | 6,241,200 | — | — |
| 2014-02-26 | $8.41 | $9.20 | 1,798,800 | — | — |
| 2014-02-25 | $8.40 | $9.19 | 2,147,200 | — | — |
| 2014-02-24 | $8.45 | $9.24 | 3,858,000 | — | — |
| 2014-02-21 | $8.26 | $9.03 | 3,234,000 | — | — |
| 2014-02-20 | $8.33 | $9.10 | 1,971,200 | — | — |
| 2014-02-19 | $8.34 | $9.12 | 2,306,400 | — | — |
| 2014-02-18 | $8.41 | $9.19 | 2,524,000 | — | — |
| 2014-02-14 | $8.24 | $9.01 | 2,018,800 | — | — |
| 2014-02-13 | $8.18 | $8.95 | 3,446,800 | — | — |
| 2014-02-12 | $8.31 | $9.09 | 3,063,600 | — | — |
| 2014-02-11 | $8.36 | $9.14 | 5,376,400 | — | — |
| 2014-02-10 | $8.15 | $8.92 | 3,295,600 | — | — |
| 2014-02-07 | $8.08 | $8.83 | 3,096,400 | — | — |
| 2014-02-06 | $8.05 | $8.80 | 2,558,000 | — | — |
| 2014-02-05 | $7.83 | $8.57 | 3,040,400 | — | — |
| 2014-02-04 | $7.87 | $8.61 | 2,101,200 | — | — |
| 2014-02-03 | $7.65 | $8.37 | 3,421,200 | — | — |
| 2014-01-31 | $7.82 | $8.55 | 3,107,200 | — | — |
| 2014-01-30 | $7.87 | $8.60 | 2,624,800 | — | — |
| 2014-01-29 | $7.76 | $8.48 | 3,692,400 | — | — |
| 2014-01-28 | $7.89 | $8.62 | 4,463,600 | — | — |
| 2014-01-27 | $7.84 | $8.57 | 6,754,000 | — | — |
| 2014-01-24 | $8.08 | $8.83 | 6,096,000 | — | — |
| 2014-01-23 | $8.41 | $9.19 | 7,962,000 | — | — |
| 2014-01-22 | $8.68 | $9.49 | 3,372,400 | — | — |
| 2014-01-21 | $8.74 | $9.56 | 3,641,200 | — | — |
| 2014-01-17 | $8.54 | $9.34 | 2,893,600 | — | — |
| 2014-01-16 | $8.70 | $9.52 | 3,012,000 | — | — |
| 2014-01-15 | $8.79 | $9.61 | 5,993,200 | — | — |
| 2014-01-14 | $8.53 | $9.32 | 2,794,800 | — | — |
| 2014-01-13 | $8.52 | $9.32 | 3,226,800 | — | — |
| 2014-01-10 | $8.43 | $9.22 | 3,382,400 | — | — |
| 2014-01-09 | $8.40 | $9.18 | 3,467,600 | — | — |
| 2014-01-08 | $8.54 | $9.34 | 2,132,400 | — | — |
| 2014-01-07 | $8.61 | $9.42 | 3,464,400 | — | — |
| 2014-01-06 | $8.62 | $9.43 | 5,062,000 | — | — |
| 2014-01-03 | $8.45 | $9.24 | 1,785,600 | — | — |
| 2014-01-02 | $8.45 | $9.24 | 1,653,200 | — | — |