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
- 2006-03-31 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 | $8.06 | $13.75 | 1,564,100 | — | — |
| 2014-12-30 | $8.06 | $13.75 | 1,280,100 | — | — |
| 2014-12-29 | $8.05 | $13.73 | 1,503,100 | — | — |
| 2014-12-26 | $8.08 | $13.78 | 660,500 | — | — |
| 2014-12-24 | $8.07 | $13.76 | 1,447,800 | — | — |
| 2014-12-23 | $8.01 | $13.66 | 1,272,000 | — | — |
| 2014-12-22 | $8.11 | $13.83 | 1,968,000 | — | — |
| 2014-12-19 | $8.12 | $13.85 | 3,438,500 | — | — |
| 2014-12-18 | $7.75 | $13.22 | 1,848,100 | — | — |
| 2014-12-17 | $7.68 | $13.10 | 2,471,400 | — | — |
| 2014-12-16 | $7.53 | $12.84 | 3,393,400 | — | — |
| 2014-12-15 | $7.73 | $13.18 | 2,282,600 | — | — |
| 2014-12-12 | $7.97 | $13.59 | 2,401,100 | — | — |
| 2014-12-11 | $7.99 | $13.63 | 2,094,900 | — | — |
| 2014-12-10 | $8.03 | $13.69 | 4,966,400 | — | — |
| 2014-12-09 | $8.33 | $14.21 | 6,528,200 | — | — |
| 2014-12-08 | $7.83 | $13.35 | 4,208,000 | — | — |
| 2014-12-05 | $8.18 | $13.95 | 7,318,200 | — | — |
| 2014-12-04 | $7.42 | $12.65 | 3,657,000 | — | — |
| 2014-12-03 | $7.59 | $12.94 | 6,777,400 | — | — |
| 2014-12-02 | $7.03 | $11.99 | 4,986,800 | — | — |
| 2014-12-01 | $6.73 | $11.48 | 2,400,300 | — | — |
| 2014-11-28 | $6.82 | $11.63 | 1,470,400 | — | — |
| 2014-11-26 | $6.90 | $11.77 | 1,711,300 | — | — |
| 2014-11-25 | $6.79 | $11.58 | 2,495,300 | — | — |
| 2014-11-24 | $6.66 | $11.36 | 1,683,500 | — | — |
| 2014-11-21 | $6.67 | $11.37 | 2,902,700 | — | — |
| 2014-11-20 | $6.70 | $11.43 | 2,972,300 | — | — |
| 2014-11-19 | $6.47 | $11.03 | 2,750,400 | — | — |
| 2014-11-18 | $6.44 | $10.98 | 6,713,700 | — | — |
| 2014-11-17 | $6.90 | $11.77 | 3,081,100 | — | — |
| 2014-11-14 | $7.12 | $12.14 | 5,708,000 | — | — |
| 2014-11-13 | $7.10 | $12.11 | 8,381,900 | — | — |
| 2014-11-12 | $7.22 | $12.31 | 8,364,700 | — | — |
| 2014-11-11 | $7.35 | $12.53 | 5,998,200 | — | — |
| 2014-11-10 | $7.76 | $13.23 | 6,936,800 | — | — |
| 2014-11-07 | $7.81 | $13.32 | 1,786,800 | — | — |
| 2014-11-06 | $7.77 | $13.25 | 1,621,100 | — | — |
| 2014-11-05 | $7.90 | $13.47 | 2,599,400 | — | — |
| 2014-11-04 | $7.80 | $13.30 | 2,138,300 | — | — |
| 2014-11-03 | $7.77 | $13.25 | 2,980,000 | — | — |
| 2014-10-31 | $7.62 | $12.99 | 2,863,400 | — | — |
| 2014-10-30 | $7.56 | $12.89 | 2,570,800 | — | — |
| 2014-10-29 | $7.72 | $13.17 | 4,142,000 | — | — |
| 2014-10-28 | $7.52 | $12.82 | 4,960,900 | — | — |
| 2014-10-27 | $7.71 | $13.15 | 3,244,600 | — | — |
| 2014-10-24 | $7.62 | $12.99 | 3,858,400 | — | — |
| 2014-10-23 | $7.83 | $13.35 | 4,812,000 | — | — |
| 2014-10-22 | $7.53 | $12.84 | 14,391,100 | — | — |
| 2014-10-21 | $8.02 | $13.68 | 14,662,500 | — | — |
| 2014-10-20 | $8.71 | $14.85 | 4,123,400 | — | — |
| 2014-10-17 | $8.57 | $14.61 | 3,038,200 | — | — |
| 2014-10-16 | $8.83 | $15.06 | 3,783,900 | — | — |
| 2014-10-15 | $8.73 | $14.89 | 5,941,200 | — | — |
| 2014-10-14 | $8.55 | $14.58 | 3,706,500 | — | — |
| 2014-10-13 | $8.34 | $14.22 | 9,123,300 | — | — |
| 2014-10-10 | $9.09 | $15.50 | 5,445,000 | — | — |
| 2014-10-09 | $9.52 | $16.23 | 3,732,800 | — | — |
| 2014-10-08 | $9.76 | $16.64 | 5,607,400 | — | — |
| 2014-10-07 | $9.42 | $16.06 | 6,105,800 | — | — |
| 2014-10-06 | $9.35 | $15.95 | 6,515,300 | — | — |
| 2014-10-03 | $9.70 | $16.54 | 10,597,300 | — | — |
| 2014-10-02 | $9.79 | $16.70 | 7,436,100 | — | — |
| 2014-10-01 | $9.55 | $16.29 | 8,035,300 | — | — |
| 2014-09-30 | $10.15 | $17.31 | 14,311,100 | — | — |
| 2014-09-29 | $9.82 | $16.75 | 10,245,100 | — | — |
| 2014-09-26 | $9.27 | $15.81 | 4,107,500 | — | — |
| 2014-09-25 | $9.06 | $15.45 | 9,585,700 | — | — |
| 2014-09-24 | $9.58 | $16.34 | 13,729,500 | — | — |
| 2014-09-23 | $9.02 | $15.38 | 5,886,900 | — | — |
| 2014-09-22 | $8.57 | $14.61 | 4,266,600 | — | — |
| 2014-09-19 | $8.95 | $15.26 | 11,089,400 | — | — |
| 2014-09-18 | $8.91 | $15.19 | 5,705,400 | — | — |
| 2014-09-17 | $8.71 | $14.85 | 2,345,900 | — | — |
| 2014-09-16 | $8.60 | $14.67 | 3,035,000 | — | — |
| 2014-09-15 | $8.46 | $14.43 | 2,718,900 | — | — |
| 2014-09-12 | $8.66 | $14.77 | 3,846,200 | — | — |
| 2014-09-11 | $8.68 | $14.80 | 2,516,500 | — | — |
| 2014-09-10 | $8.67 | $14.79 | 5,236,800 | — | — |
| 2014-09-09 | $8.71 | $14.85 | 4,610,800 | — | — |
| 2014-09-08 | $9.02 | $15.38 | 5,488,500 | — | — |
| 2014-09-05 | $9.07 | $15.47 | 5,292,100 | — | — |
| 2014-09-04 | $8.64 | $14.73 | 3,280,800 | — | — |
| 2014-09-03 | $8.77 | $14.96 | 8,238,200 | — | — |
| 2014-09-02 | $8.52 | $14.53 | 4,242,400 | — | — |
| 2014-08-29 | $8.32 | $14.19 | 3,629,100 | — | — |
| 2014-08-28 | $8.19 | $13.97 | 3,139,800 | — | — |
| 2014-08-27 | $8.12 | $13.85 | 2,651,700 | — | — |
| 2014-08-26 | $8.20 | $13.98 | 4,871,200 | — | — |
| 2014-08-25 | $8.16 | $13.92 | 8,938,400 | — | — |
| 2014-08-22 | $8.35 | $14.24 | 10,785,900 | — | — |
| 2014-08-21 | $7.76 | $13.23 | 2,464,300 | — | — |
| 2014-08-20 | $7.71 | $13.15 | 3,105,400 | — | — |
| 2014-08-19 | $7.75 | $13.22 | 2,845,800 | — | — |
| 2014-08-18 | $7.74 | $13.20 | 3,667,200 | — | — |
| 2014-08-15 | $7.69 | $13.11 | 3,479,100 | — | — |
| 2014-08-14 | $7.68 | $13.10 | 2,848,300 | — | — |
| 2014-08-13 | $7.71 | $13.15 | 3,646,700 | — | — |
| 2014-08-12 | $7.73 | $13.18 | 7,275,400 | — | — |
| 2014-08-11 | $7.82 | $13.34 | 11,323,500 | — | — |
| 2014-08-08 | $7.39 | $12.60 | 9,803,200 | — | — |
| 2014-08-07 | $6.99 | $11.92 | 11,766,200 | — | — |
| 2014-08-06 | $6.56 | $11.19 | 9,490,300 | — | — |
| 2014-08-05 | $6.71 | $11.44 | 9,427,600 | — | — |
| 2014-08-04 | $6.41 | $10.93 | 3,200,900 | — | — |
| 2014-08-01 | $6.23 | $10.62 | 4,706,300 | — | — |
| 2014-07-31 | $6.40 | $10.91 | 11,050,600 | — | — |
| 2014-07-30 | $6.40 | $10.91 | 9,974,500 | — | — |
| 2014-07-29 | $5.86 | $9.99 | 2,821,800 | — | — |
| 2014-07-28 | $5.91 | $10.08 | 2,998,900 | — | — |
| 2014-07-25 | $5.83 | $9.94 | 2,626,900 | — | — |
| 2014-07-24 | $5.97 | $10.18 | 3,095,600 | — | — |
| 2014-07-23 | $5.81 | $9.91 | 4,670,000 | — | — |
| 2014-07-22 | $6.06 | $10.33 | 1,696,000 | — | — |
| 2014-07-21 | $6.11 | $10.42 | 3,491,600 | — | — |
| 2014-07-18 | $5.96 | $10.16 | 3,160,300 | — | — |
| 2014-07-17 | $5.78 | $9.86 | 5,018,400 | — | — |
| 2014-07-16 | $6.04 | $10.30 | 2,662,800 | — | — |
| 2014-07-15 | $6.13 | $10.45 | 2,774,000 | — | — |
| 2014-07-14 | $6.21 | $10.59 | 4,301,700 | — | — |
| 2014-07-11 | $6.32 | $10.78 | 1,736,700 | — | — |
| 2014-07-10 | $6.24 | $10.64 | 4,320,600 | — | — |
| 2014-07-09 | $6.21 | $10.59 | 4,233,300 | — | — |
| 2014-07-08 | $6.35 | $10.37 | 6,519,500 | — | — |
| 2014-07-07 | $6.58 | $10.74 | 3,898,700 | — | — |
| 2014-07-03 | $6.76 | $11.04 | 2,127,300 | — | — |
| 2014-07-02 | $6.78 | $11.07 | 3,502,100 | — | — |
| 2014-07-01 | $6.88 | $11.23 | 3,688,200 | — | — |
| 2014-06-30 | $6.86 | $11.20 | 4,229,700 | — | — |
| 2014-06-27 | $6.80 | $11.10 | 2,283,900 | — | — |
| 2014-06-26 | $6.75 | $11.02 | 3,154,900 | — | — |
| 2014-06-25 | $6.81 | $11.12 | 4,932,300 | — | — |
| 2014-06-24 | $6.62 | $10.81 | 5,134,500 | — | — |
| 2014-06-23 | $6.89 | $11.25 | 4,542,400 | — | — |
| 2014-06-20 | $6.86 | $11.20 | 4,323,900 | — | — |
| 2014-06-19 | $6.72 | $10.97 | 6,930,000 | — | — |
| 2014-06-18 | $6.51 | $10.63 | 4,147,900 | — | — |
| 2014-06-17 | $6.62 | $10.81 | 3,996,900 | — | — |
| 2014-06-16 | $6.59 | $10.76 | 3,537,000 | — | — |
| 2014-06-13 | $6.36 | $10.38 | 3,488,500 | — | — |
| 2014-06-12 | $6.39 | $10.43 | 5,271,000 | — | — |
| 2014-06-11 | $6.64 | $10.84 | 3,590,700 | — | — |
| 2014-06-10 | $6.66 | $10.87 | 3,019,800 | — | — |
| 2014-06-09 | $6.65 | $10.86 | 3,165,600 | — | — |
| 2014-06-06 | $6.53 | $10.66 | 2,837,400 | — | — |
| 2014-06-05 | $6.48 | $10.58 | 6,824,100 | — | — |
| 2014-06-04 | $6.26 | $10.22 | 3,392,400 | — | — |
| 2014-06-03 | $6.23 | $10.17 | 6,149,700 | — | — |
| 2014-06-02 | $5.94 | $9.70 | 15,125,700 | — | — |
| 2014-05-30 | $6.63 | $10.83 | 9,205,500 | — | — |
| 2014-05-29 | $6.95 | $11.35 | 4,814,900 | — | — |
| 2014-05-28 | $6.91 | $11.28 | 10,704,000 | — | — |
| 2014-05-27 | $6.62 | $10.81 | 28,106,400 | — | — |
| 2014-05-23 | $7.66 | $12.51 | 3,324,600 | — | — |
| 2014-05-22 | $7.55 | $12.33 | 4,398,400 | — | — |
| 2014-05-21 | $7.45 | $12.16 | 5,901,200 | — | — |
| 2014-05-20 | $7.20 | $11.76 | 5,876,100 | — | — |
| 2014-05-19 | $7.08 | $11.56 | 3,064,900 | — | — |
| 2014-05-16 | $6.96 | $11.36 | 3,053,100 | — | — |
| 2014-05-15 | $7.07 | $11.54 | 5,849,100 | — | — |
| 2014-05-14 | $6.97 | $11.38 | 6,761,000 | — | — |
| 2014-05-13 | $6.81 | $11.12 | 4,870,500 | — | — |
| 2014-05-12 | $7.01 | $11.45 | 7,175,600 | — | — |
| 2014-05-09 | $6.68 | $10.91 | 15,689,700 | — | — |
| 2014-05-08 | $7.70 | $12.57 | 10,154,000 | — | — |
| 2014-05-07 | $7.86 | $12.83 | 7,572,400 | — | — |
| 2014-05-06 | $8.28 | $13.52 | 2,851,600 | — | — |
| 2014-05-05 | $8.48 | $13.85 | 3,721,400 | — | — |
| 2014-05-02 | $8.78 | $14.34 | 6,887,000 | — | — |
| 2014-05-01 | $8.70 | $14.21 | 4,324,600 | — | — |
| 2014-04-30 | $8.72 | $14.24 | 3,285,100 | — | — |
| 2014-04-29 | $8.69 | $14.19 | 5,515,200 | — | — |
| 2014-04-28 | $8.37 | $13.67 | 5,788,300 | — | — |
| 2014-04-25 | $8.59 | $14.03 | 7,087,700 | — | — |
| 2014-04-24 | $9.13 | $14.91 | 4,861,400 | — | — |
| 2014-04-23 | $9.28 | $15.15 | 2,455,800 | — | — |
| 2014-04-22 | $9.29 | $15.17 | 3,798,500 | — | — |
| 2014-04-21 | $9.24 | $15.09 | 3,754,700 | — | — |
| 2014-04-17 | $9.12 | $14.89 | 4,085,900 | — | — |
| 2014-04-16 | $9.30 | $15.19 | 9,484,800 | — | — |
| 2014-04-15 | $9.32 | $15.22 | 13,077,500 | — | — |
| 2014-04-14 | $9.00 | $14.70 | 22,134,700 | — | — |
| 2014-04-11 | $10.47 | $17.10 | 5,772,700 | — | — |
| 2014-04-10 | $10.86 | $17.73 | 6,540,900 | — | — |
| 2014-04-09 | $11.60 | $18.94 | 4,935,300 | — | — |
| 2014-04-08 | $11.35 | $18.53 | 5,633,800 | — | — |
| 2014-04-07 | $10.83 | $17.68 | 8,180,000 | — | — |
| 2014-04-04 | $11.43 | $18.66 | 5,355,300 | — | — |
| 2014-04-03 | $11.92 | $19.46 | 5,736,300 | — | — |
| 2014-04-02 | $11.79 | $19.25 | 4,615,500 | — | — |
| 2014-04-01 | $11.98 | $19.56 | 5,730,600 | — | — |
| 2014-03-31 | $11.52 | $18.81 | 3,528,000 | — | — |
| 2014-03-28 | $11.38 | $18.58 | 4,942,300 | — | — |
| 2014-03-27 | $11.41 | $18.63 | 7,178,700 | — | — |
| 2014-03-26 | $11.70 | $19.10 | 13,458,800 | — | — |
| 2014-03-25 | $11.86 | $19.37 | 24,889,000 | — | — |
| 2014-03-24 | $13.38 | $21.85 | 14,252,600 | — | — |
| 2014-03-21 | $14.05 | $22.94 | 6,218,600 | — | — |
| 2014-03-20 | $14.71 | $24.02 | 3,807,600 | — | — |
| 2014-03-19 | $14.97 | $24.44 | 4,586,300 | — | — |
| 2014-03-18 | $15.06 | $24.59 | 5,323,800 | — | — |
| 2014-03-17 | $14.93 | $24.38 | 4,357,100 | — | — |
| 2014-03-14 | $14.69 | $23.99 | 4,220,200 | — | — |
| 2014-03-13 | $14.74 | $24.07 | 14,851,500 | — | — |
| 2014-03-12 | $15.65 | $25.55 | 8,043,300 | — | — |
| 2014-03-11 | $15.13 | $24.70 | 12,592,300 | — | — |
| 2014-03-10 | $15.50 | $25.31 | 19,285,900 | — | — |
| 2014-03-07 | $13.98 | $22.83 | 4,777,500 | — | — |
| 2014-03-06 | $14.28 | $23.32 | 4,745,000 | — | — |
| 2014-03-05 | $14.34 | $23.41 | 4,250,800 | — | — |
| 2014-03-04 | $14.23 | $23.24 | 6,785,900 | — | — |
| 2014-03-03 | $13.67 | $22.32 | 3,936,600 | — | — |
| 2014-02-28 | $13.81 | $22.55 | 5,121,400 | — | — |
| 2014-02-27 | $13.95 | $22.78 | 5,185,500 | — | — |
| 2014-02-26 | $13.85 | $22.61 | 7,902,100 | — | — |
| 2014-02-25 | $13.47 | $21.99 | 4,954,400 | — | — |
| 2014-02-24 | $13.58 | $22.17 | 3,967,300 | — | — |
| 2014-02-21 | $13.42 | $21.91 | 5,880,400 | — | — |
| 2014-02-20 | $13.84 | $22.60 | 6,516,900 | — | — |
| 2014-02-19 | $13.32 | $21.75 | 4,582,200 | — | — |
| 2014-02-18 | $13.44 | $21.95 | 7,827,500 | — | — |
| 2014-02-14 | $13.79 | $22.52 | 7,058,800 | — | — |
| 2014-02-13 | $14.13 | $23.07 | 11,284,100 | — | — |
| 2014-02-12 | $13.87 | $22.65 | 11,440,600 | — | — |
| 2014-02-11 | $14.41 | $23.53 | 7,086,200 | — | — |
| 2014-02-10 | $14.29 | $23.33 | 8,354,200 | — | — |
| 2014-02-07 | $14.42 | $23.55 | 4,572,600 | — | — |
| 2014-02-06 | $14.07 | $22.97 | 4,878,000 | — | — |
| 2014-02-05 | $13.86 | $22.63 | 6,201,600 | — | — |
| 2014-02-04 | $14.21 | $23.20 | 4,291,500 | — | — |
| 2014-02-03 | $14.13 | $23.07 | 8,859,500 | — | — |
| 2014-01-31 | $14.64 | $23.90 | 8,905,600 | — | — |
| 2014-01-30 | $14.18 | $23.15 | 6,025,800 | — | — |
| 2014-01-29 | $13.70 | $22.37 | 10,813,700 | — | — |
| 2014-01-28 | $13.54 | $22.11 | 15,363,000 | — | — |
| 2014-01-27 | $14.54 | $23.74 | 14,323,000 | — | — |
| 2014-01-24 | $13.55 | $22.13 | 7,342,900 | — | — |
| 2014-01-23 | $14.41 | $23.53 | 8,592,800 | — | — |
| 2014-01-22 | $14.80 | $24.17 | 16,181,600 | — | — |
| 2014-01-21 | $13.83 | $22.58 | 7,472,900 | — | — |
| 2014-01-17 | $13.38 | $21.85 | 4,075,900 | — | — |
| 2014-01-16 | $13.45 | $21.96 | 3,167,800 | — | — |
| 2014-01-15 | $13.60 | $22.21 | 4,478,300 | — | — |
| 2014-01-14 | $13.46 | $21.98 | 5,895,700 | — | — |
| 2014-01-13 | $12.87 | $21.01 | 10,046,800 | — | — |
| 2014-01-10 | $13.72 | $22.40 | 7,469,100 | — | — |
| 2014-01-09 | $14.29 | $23.33 | 8,598,400 | — | — |
| 2014-01-08 | $14.15 | $23.10 | 7,307,100 | — | — |
| 2014-01-07 | $14.24 | $23.25 | 8,900,700 | — | — |
| 2014-01-06 | $14.22 | $23.22 | 7,047,400 | — | — |
| 2014-01-03 | $14.63 | $23.89 | 6,358,300 | — | — |
| 2014-01-02 | $14.42 | $23.55 | 8,691,900 | — | — |