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
- 2000-03-28 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 | $10.50 | $13.18 | 2,028,070 | — | — |
| 2014-12-30 | $10.55 | $13.25 | 3,402,960 | — | — |
| 2014-12-29 | $10.44 | $13.10 | 2,401,080 | — | — |
| 2014-12-26 | $10.41 | $13.07 | 2,981,330 | — | — |
| 2014-12-24 | $10.59 | $13.30 | 1,166,990 | — | — |
| 2014-12-23 | $10.52 | $13.20 | 2,852,630 | — | — |
| 2014-12-22 | $10.56 | $13.26 | 4,148,760 | — | — |
| 2014-12-19 | $10.51 | $13.19 | 8,527,310 | — | — |
| 2014-12-18 | $10.61 | $13.32 | 5,274,170 | — | — |
| 2014-12-17 | $10.23 | $12.84 | 7,187,510 | — | — |
| 2014-12-16 | $10.00 | $12.55 | 10,686,060 | — | — |
| 2014-12-15 | $10.30 | $12.93 | 6,137,230 | — | — |
| 2014-12-12 | $10.53 | $13.22 | 4,020,060 | — | — |
| 2014-12-11 | $10.74 | $13.48 | 4,471,170 | — | — |
| 2014-12-10 | $10.75 | $13.50 | 5,996,980 | — | — |
| 2014-12-09 | $11.02 | $13.83 | 3,971,770 | — | — |
| 2014-12-08 | $11.05 | $13.88 | 6,070,900 | — | — |
| 2014-12-05 | $11.14 | $13.98 | 5,660,600 | — | — |
| 2014-12-04 | $11.05 | $13.88 | 4,576,550 | — | — |
| 2014-12-03 | $11.08 | $13.90 | 7,271,000 | — | — |
| 2014-12-02 | $10.73 | $13.47 | 7,482,750 | — | — |
| 2014-12-01 | $10.58 | $13.28 | 9,631,600 | — | — |
| 2014-11-28 | $10.71 | $13.44 | 5,302,000 | — | — |
| 2014-11-26 | $10.47 | $13.14 | 13,575,100 | — | — |
| 2014-11-25 | $10.50 | $13.18 | 12,122,550 | — | — |
| 2014-11-24 | $10.93 | $13.72 | 9,675,050 | — | — |
| 2014-11-21 | $10.91 | $13.69 | 6,961,900 | — | — |
| 2014-11-20 | $10.67 | $13.39 | 7,148,350 | — | — |
| 2014-11-19 | $10.65 | $13.37 | 3,493,050 | — | — |
| 2014-11-18 | $10.63 | $13.35 | 3,753,750 | — | — |
| 2014-11-17 | $10.57 | $13.26 | 4,049,650 | — | — |
| 2014-11-14 | $10.53 | $13.22 | 5,503,850 | — | — |
| 2014-11-13 | $10.72 | $13.46 | 7,465,150 | — | — |
| 2014-11-12 | $10.84 | $13.61 | 4,836,700 | — | — |
| 2014-11-11 | $10.70 | $13.44 | 6,729,250 | — | — |
| 2014-11-10 | $10.54 | $13.24 | 5,434,550 | — | — |
| 2014-11-07 | $10.55 | $13.24 | 5,727,150 | — | — |
| 2014-11-06 | $10.70 | $13.43 | 6,516,400 | — | — |
| 2014-11-05 | $10.68 | $13.41 | 9,645,900 | — | — |
| 2014-11-04 | $10.42 | $13.09 | 6,879,400 | — | — |
| 2014-11-03 | $10.25 | $12.86 | 4,452,250 | — | — |
| 2014-10-31 | $10.25 | $12.86 | 5,623,750 | — | — |
| 2014-10-30 | $10.00 | $12.56 | 8,762,050 | — | — |
| 2014-10-29 | $10.00 | $12.55 | 6,246,350 | — | — |
| 2014-10-28 | $10.18 | $12.78 | 7,432,150 | — | — |
| 2014-10-27 | $9.99 | $12.54 | 6,249,100 | — | — |
| 2014-10-24 | $9.91 | $12.44 | 3,924,800 | — | — |
| 2014-10-23 | $9.90 | $12.43 | 5,259,650 | — | — |
| 2014-10-22 | $9.83 | $12.34 | 5,999,950 | — | — |
| 2014-10-21 | $9.82 | $12.33 | 28,666,550 | — | — |
| 2014-10-20 | $9.63 | $12.09 | 11,359,700 | — | — |
| 2014-10-17 | $9.48 | $11.91 | 10,821,800 | — | — |
| 2014-10-16 | $9.19 | $11.54 | 7,937,600 | — | — |
| 2014-10-15 | $9.23 | $11.59 | 10,538,550 | — | — |
| 2014-10-14 | $9.25 | $11.61 | 6,942,650 | — | — |
| 2014-10-13 | $9.07 | $11.39 | 15,692,600 | — | — |
| 2014-10-10 | $8.93 | $11.21 | 6,861,800 | — | — |
| 2014-10-09 | $9.08 | $11.40 | 7,092,800 | — | — |
| 2014-10-08 | $9.13 | $11.46 | 5,875,650 | — | — |
| 2014-10-07 | $8.89 | $11.15 | 9,504,550 | — | — |
| 2014-10-06 | $8.95 | $11.23 | 5,724,950 | — | — |
| 2014-10-03 | $8.85 | $11.12 | 4,277,350 | — | — |
| 2014-10-02 | $8.73 | $10.96 | 8,125,700 | — | — |
| 2014-10-01 | $8.69 | $10.91 | 7,110,400 | — | — |
| 2014-09-30 | $8.93 | $11.21 | 7,480,550 | — | — |
| 2014-09-29 | $8.92 | $11.19 | 7,249,550 | — | — |
| 2014-09-26 | $9.15 | $11.48 | 5,450,500 | — | — |
| 2014-09-25 | $9.04 | $11.35 | 10,857,550 | — | — |
| 2014-09-24 | $9.53 | $11.96 | 5,690,300 | — | — |
| 2014-09-23 | $9.54 | $11.98 | 7,081,800 | — | — |
| 2014-09-22 | $9.68 | $12.15 | 5,248,100 | — | — |
| 2014-09-19 | $9.70 | $12.17 | 4,680,500 | — | — |
| 2014-09-18 | $9.88 | $12.41 | 5,291,000 | — | — |
| 2014-09-17 | $9.56 | $12.00 | 4,227,850 | — | — |
| 2014-09-16 | $9.57 | $12.01 | 5,291,000 | — | — |
| 2014-09-15 | $9.63 | $12.09 | 2,020,700 | — | — |
| 2014-09-12 | $9.69 | $12.17 | 3,124,000 | — | — |
| 2014-09-11 | $9.72 | $12.20 | 3,606,350 | — | — |
| 2014-09-10 | $9.79 | $12.29 | 2,928,200 | — | — |
| 2014-09-09 | $9.74 | $12.23 | 2,697,750 | — | — |
| 2014-09-08 | $9.88 | $12.40 | 3,038,200 | — | — |
| 2014-09-05 | $9.95 | $12.49 | 2,668,050 | — | — |
| 2014-09-04 | $9.96 | $12.50 | 3,227,950 | — | — |
| 2014-09-03 | $9.99 | $12.54 | 7,376,050 | — | — |
| 2014-09-02 | $9.91 | $12.44 | 7,410,150 | — | — |
| 2014-08-29 | $9.73 | $12.21 | 3,980,350 | — | — |
| 2014-08-28 | $9.65 | $12.11 | 4,611,750 | — | — |
| 2014-08-27 | $9.69 | $12.17 | 3,816,450 | — | — |
| 2014-08-26 | $9.62 | $12.08 | 6,388,800 | — | — |
| 2014-08-25 | $9.51 | $11.94 | 4,171,200 | — | — |
| 2014-08-22 | $9.66 | $12.12 | 4,319,150 | — | — |
| 2014-08-21 | $9.72 | $12.20 | 5,116,100 | — | — |
| 2014-08-20 | $9.80 | $12.30 | 3,387,450 | — | — |
| 2014-08-19 | $9.74 | $12.22 | 4,366,450 | — | — |
| 2014-08-18 | $9.74 | $12.23 | 7,435,450 | — | — |
| 2014-08-15 | $9.45 | $11.86 | 4,868,600 | — | — |
| 2014-08-14 | $9.49 | $11.91 | 7,781,950 | — | — |
| 2014-08-13 | $9.09 | $11.41 | 3,587,650 | — | — |
| 2014-08-12 | $9.02 | $11.32 | 3,372,050 | — | — |
| 2014-08-11 | $9.05 | $11.36 | 3,941,850 | — | — |
| 2014-08-08 | $8.96 | $11.25 | 5,947,150 | — | — |
| 2014-08-07 | $8.92 | $11.20 | 4,137,650 | — | — |
| 2014-08-06 | $9.02 | $11.32 | 4,824,050 | — | — |
| 2014-08-05 | $9.11 | $11.44 | 5,214,000 | — | — |
| 2014-08-04 | $9.25 | $11.61 | 4,078,250 | — | — |
| 2014-08-01 | $9.27 | $11.64 | 7,456,350 | — | — |
| 2014-07-31 | $9.09 | $11.42 | 7,071,900 | — | — |
| 2014-07-30 | $9.23 | $11.58 | 8,716,400 | — | — |
| 2014-07-29 | $9.02 | $11.33 | 3,816,450 | — | — |
| 2014-07-28 | $9.05 | $11.36 | 7,763,250 | — | — |
| 2014-07-25 | $9.21 | $11.56 | 4,361,500 | — | — |
| 2014-07-24 | $9.35 | $11.74 | 7,453,050 | — | — |
| 2014-07-23 | $9.23 | $11.59 | 9,072,250 | — | — |
| 2014-07-22 | $9.40 | $11.81 | 7,863,900 | — | — |
| 2014-07-21 | $9.19 | $11.54 | 4,414,300 | — | — |
| 2014-07-18 | $9.27 | $11.64 | 10,479,700 | — | — |
| 2014-07-17 | $8.94 | $11.23 | 7,840,250 | — | — |
| 2014-07-16 | $9.15 | $11.49 | 10,589,700 | — | — |
| 2014-07-15 | $8.89 | $11.16 | 14,430,350 | — | — |
| 2014-07-14 | $8.57 | $10.76 | 7,373,850 | — | — |
| 2014-07-11 | $8.55 | $10.73 | 7,265,500 | — | — |
| 2014-07-10 | $8.71 | $10.93 | 9,717,400 | — | — |
| 2014-07-09 | $8.85 | $11.11 | 4,307,600 | — | — |
| 2014-07-08 | $8.93 | $11.21 | 6,496,600 | — | — |
| 2014-07-07 | $9.05 | $11.36 | 4,922,500 | — | — |
| 2014-07-03 | $9.24 | $11.60 | 3,285,150 | — | — |
| 2014-07-02 | $9.12 | $11.44 | 7,845,750 | — | — |
| 2014-07-01 | $9.09 | $11.41 | 7,194,000 | — | — |
| 2014-06-30 | $9.07 | $11.22 | 8,791,750 | — | — |
| 2014-06-27 | $8.87 | $10.96 | 4,809,200 | — | — |
| 2014-06-26 | $8.85 | $10.93 | 5,812,950 | — | — |
| 2014-06-25 | $8.90 | $11.01 | 6,886,550 | — | — |
| 2014-06-24 | $9.01 | $11.14 | 6,578,000 | — | — |
| 2014-06-23 | $9.07 | $11.22 | 7,272,100 | — | — |
| 2014-06-20 | $8.91 | $11.01 | 7,662,050 | — | — |
| 2014-06-19 | $9.01 | $11.14 | 22,424,050 | — | — |
| 2014-06-18 | $9.05 | $11.19 | 10,745,900 | — | — |
| 2014-06-17 | $8.97 | $11.09 | 11,853,600 | — | — |
| 2014-06-16 | $8.90 | $11.01 | 10,002,850 | — | — |
| 2014-06-13 | $9.12 | $11.27 | 15,383,500 | — | — |
| 2014-06-12 | $9.48 | $11.71 | 11,424,050 | — | — |
| 2014-06-11 | $9.44 | $11.67 | 6,351,950 | — | — |
| 2014-06-10 | $9.45 | $11.68 | 4,941,200 | — | — |
| 2014-06-09 | $9.50 | $11.74 | 7,054,300 | — | — |
| 2014-06-06 | $9.42 | $11.65 | 22,135,850 | — | — |
| 2014-06-05 | $9.28 | $11.47 | 14,965,500 | — | — |
| 2014-06-04 | $9.22 | $11.40 | 11,576,950 | — | — |
| 2014-06-03 | $9.28 | $11.47 | 9,922,000 | — | — |
| 2014-06-02 | $9.36 | $11.57 | 9,075,000 | — | — |
| 2014-05-30 | $9.03 | $11.16 | 12,217,700 | — | — |
| 2014-05-29 | $9.23 | $11.41 | 6,363,500 | — | — |
| 2014-05-28 | $9.23 | $11.42 | 22,015,400 | — | — |
| 2014-05-27 | $9.23 | $11.41 | 14,478,750 | — | — |
| 2014-05-23 | $9.36 | $11.57 | 7,629,600 | — | — |
| 2014-05-22 | $9.48 | $11.72 | 13,000,350 | — | — |
| 2014-05-21 | $9.23 | $11.41 | 14,028,850 | — | — |
| 2014-05-20 | $9.19 | $11.36 | 8,923,750 | — | — |
| 2014-05-19 | $9.27 | $11.46 | 18,025,150 | — | — |
| 2014-05-16 | $9.27 | $11.47 | 31,373,650 | — | — |
| 2014-05-15 | $8.43 | $10.42 | 22,673,750 | — | — |
| 2014-05-14 | $8.72 | $10.78 | 12,253,450 | — | — |
| 2014-05-13 | $8.74 | $10.80 | 13,119,150 | — | — |
| 2014-05-12 | $9.03 | $11.16 | 22,866,250 | — | — |
| 2014-05-09 | $8.82 | $10.90 | 43,232,200 | — | — |
| 2014-05-08 | $8.11 | $10.02 | 12,505,350 | — | — |
| 2014-05-07 | $7.97 | $9.85 | 20,612,350 | — | — |
| 2014-05-06 | $8.00 | $9.89 | 11,462,000 | — | — |
| 2014-05-05 | $8.05 | $9.95 | 29,321,050 | — | — |
| 2014-05-02 | $7.77 | $9.60 | 22,611,050 | — | — |
| 2014-05-01 | $7.78 | $9.61 | 42,970,400 | — | — |
| 2014-04-30 | $7.76 | $9.59 | 12,744,600 | — | — |
| 2014-04-29 | $7.89 | $9.75 | 6,796,350 | — | — |
| 2014-04-28 | $7.89 | $9.75 | 4,276,250 | — | — |
| 2014-04-25 | $7.81 | $9.65 | 13,585,000 | — | — |
| 2014-04-24 | $7.99 | $9.87 | 5,069,350 | — | — |
| 2014-04-23 | $8.01 | $9.91 | 5,016,550 | — | — |
| 2014-04-22 | $7.96 | $9.84 | 5,369,100 | — | — |
| 2014-04-21 | $8.06 | $9.97 | 2,910,600 | — | — |
| 2014-04-17 | $8.09 | $10.01 | 7,120,300 | — | — |
| 2014-04-16 | $7.86 | $9.71 | 6,622,000 | — | — |
| 2014-04-15 | $7.76 | $9.59 | 6,403,100 | — | — |
| 2014-04-14 | $7.87 | $9.73 | 5,476,350 | — | — |
| 2014-04-11 | $7.76 | $9.59 | 7,436,550 | — | — |
| 2014-04-10 | $7.83 | $9.68 | 6,371,200 | — | — |
| 2014-04-09 | $8.14 | $10.06 | 14,353,900 | — | — |
| 2014-04-08 | $7.90 | $9.77 | 6,639,600 | — | — |
| 2014-04-07 | $7.77 | $9.60 | 6,157,800 | — | — |
| 2014-04-04 | $7.83 | $9.68 | 8,486,500 | — | — |
| 2014-04-03 | $7.77 | $9.60 | 13,030,050 | — | — |
| 2014-04-02 | $8.06 | $9.96 | 8,900,100 | — | — |
| 2014-04-01 | $8.05 | $9.95 | 13,905,650 | — | — |
| 2014-03-31 | $7.96 | $9.84 | 9,132,750 | — | — |
| 2014-03-28 | $7.96 | $9.84 | 8,443,600 | — | — |
| 2014-03-27 | $7.99 | $9.88 | 6,490,000 | — | — |
| 2014-03-26 | $7.94 | $9.82 | 12,975,050 | — | — |
| 2014-03-25 | $7.85 | $9.70 | 7,293,000 | — | — |
| 2014-03-24 | $7.75 | $9.57 | 5,956,500 | — | — |
| 2014-03-21 | $7.56 | $9.35 | 8,020,650 | — | — |
| 2014-03-20 | $7.61 | $9.40 | 10,736,550 | — | — |
| 2014-03-19 | $7.70 | $9.52 | 12,569,700 | — | — |
| 2014-03-18 | $7.54 | $9.32 | 7,628,500 | — | — |
| 2014-03-17 | $7.50 | $9.27 | 5,592,950 | — | — |
| 2014-03-14 | $7.36 | $9.10 | 11,033,000 | — | — |
| 2014-03-13 | $7.34 | $9.08 | 17,330,500 | — | — |
| 2014-03-12 | $7.55 | $9.34 | 9,150,900 | — | — |
| 2014-03-11 | $7.45 | $9.20 | 16,150,750 | — | — |
| 2014-03-10 | $7.50 | $9.27 | 15,660,700 | — | — |
| 2014-03-07 | $7.33 | $9.06 | 33,233,200 | — | — |
| 2014-03-06 | $7.10 | $8.77 | 14,917,650 | — | — |
| 2014-03-05 | $6.87 | $8.49 | 13,404,600 | — | — |
| 2014-03-04 | $6.65 | $8.23 | 11,520,850 | — | — |
| 2014-03-03 | $6.44 | $7.96 | 13,479,400 | — | — |
| 2014-02-28 | $6.49 | $8.02 | 13,481,600 | — | — |
| 2014-02-27 | $6.41 | $7.92 | 5,463,700 | — | — |
| 2014-02-26 | $6.31 | $7.79 | 5,993,900 | — | — |
| 2014-02-25 | $6.31 | $7.80 | 8,530,500 | — | — |
| 2014-02-24 | $6.30 | $7.79 | 7,332,050 | — | — |
| 2014-02-21 | $6.25 | $7.73 | 7,300,150 | — | — |
| 2014-02-20 | $6.21 | $7.68 | 6,503,750 | — | — |
| 2014-02-19 | $6.15 | $7.60 | 6,089,600 | — | — |
| 2014-02-18 | $6.25 | $7.73 | 6,611,000 | — | — |
| 2014-02-14 | $6.09 | $7.53 | 2,974,950 | — | — |
| 2014-02-13 | $6.06 | $7.49 | 6,181,450 | — | — |
| 2014-02-12 | $6.13 | $7.57 | 7,923,300 | — | — |
| 2014-02-11 | $6.03 | $7.45 | 8,467,250 | — | — |
| 2014-02-10 | $5.87 | $7.26 | 7,370,000 | — | — |
| 2014-02-07 | $5.84 | $7.21 | 9,768,550 | — | — |
| 2014-02-06 | $5.82 | $7.19 | 9,208,100 | — | — |
| 2014-02-05 | $5.74 | $7.10 | 9,156,950 | — | — |
| 2014-02-04 | $5.93 | $7.34 | 12,065,900 | — | — |
| 2014-02-03 | $5.63 | $6.96 | 7,753,900 | — | — |
| 2014-01-31 | $5.85 | $7.23 | 5,971,350 | — | — |
| 2014-01-30 | $5.92 | $7.31 | 7,504,750 | — | — |
| 2014-01-29 | $5.82 | $7.19 | 12,900,800 | — | — |
| 2014-01-28 | $6.13 | $7.58 | 7,378,250 | — | — |
| 2014-01-27 | $6.07 | $7.50 | 14,186,700 | — | — |
| 2014-01-24 | $6.16 | $7.61 | 13,824,800 | — | — |
| 2014-01-23 | $6.53 | $8.07 | 7,159,900 | — | — |
| 2014-01-22 | $6.69 | $8.27 | 4,379,650 | — | — |
| 2014-01-21 | $6.66 | $8.23 | 7,277,050 | — | — |
| 2014-01-17 | $6.47 | $8.00 | 3,471,600 | — | — |
| 2014-01-16 | $6.55 | $8.10 | 5,924,600 | — | — |
| 2014-01-15 | $6.60 | $8.16 | 6,424,000 | — | — |
| 2014-01-14 | $6.55 | $8.10 | 4,472,050 | — | — |
| 2014-01-13 | $6.62 | $8.18 | 7,646,100 | — | — |
| 2014-01-10 | $6.55 | $8.09 | 5,911,950 | — | — |
| 2014-01-09 | $6.57 | $8.12 | 5,171,650 | — | — |
| 2014-01-08 | $6.56 | $8.11 | 5,957,050 | — | — |
| 2014-01-07 | $6.53 | $8.07 | 6,202,350 | — | — |
| 2014-01-06 | $6.48 | $8.01 | 7,172,000 | — | — |
| 2014-01-03 | $6.58 | $8.13 | 6,683,600 | — | — |
| 2014-01-02 | $6.55 | $8.09 | 7,451,400 | — | — |