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
- 1991-08-07 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 | $9.32 | $10.19 | 2,608,800 | — | — |
| 2014-12-30 | $9.30 | $10.16 | 1,440,400 | — | — |
| 2014-12-29 | $9.34 | $10.21 | 1,740,200 | — | — |
| 2014-12-26 | $9.35 | $10.22 | 1,349,600 | — | — |
| 2014-12-24 | $9.31 | $10.17 | 1,427,400 | — | — |
| 2014-12-23 | $9.25 | $10.11 | 3,102,800 | — | — |
| 2014-12-22 | $9.04 | $9.88 | 3,457,600 | — | — |
| 2014-12-19 | $9.04 | $9.88 | 6,624,500 | — | — |
| 2014-12-18 | $9.02 | $9.86 | 4,809,900 | — | — |
| 2014-12-17 | $9.06 | $9.90 | 5,088,700 | — | — |
| 2014-12-16 | $8.75 | $9.56 | 4,390,100 | — | — |
| 2014-12-15 | $8.94 | $9.77 | 4,085,600 | — | — |
| 2014-12-12 | $8.98 | $9.81 | 4,273,500 | — | — |
| 2014-12-11 | $9.10 | $9.95 | 5,438,700 | — | — |
| 2014-12-10 | $9.13 | $9.98 | 5,086,600 | — | — |
| 2014-12-09 | $9.47 | $10.35 | 4,373,500 | — | — |
| 2014-12-08 | $9.41 | $10.28 | 6,209,700 | — | — |
| 2014-12-05 | $9.40 | $10.27 | 4,103,500 | — | — |
| 2014-12-04 | $9.32 | $10.19 | 4,177,600 | — | — |
| 2014-12-03 | $9.34 | $10.21 | 3,051,600 | — | — |
| 2014-12-02 | $9.23 | $10.09 | 2,413,700 | — | — |
| 2014-12-01 | $9.18 | $10.03 | 5,132,600 | — | — |
| 2014-11-28 | $9.31 | $10.17 | 1,475,900 | — | — |
| 2014-11-26 | $9.35 | $10.22 | 1,386,600 | — | — |
| 2014-11-25 | $9.25 | $10.11 | 4,420,900 | — | — |
| 2014-11-24 | $9.20 | $10.05 | 4,862,400 | — | — |
| 2014-11-21 | $9.22 | $10.08 | 6,345,900 | — | — |
| 2014-11-20 | $9.32 | $10.19 | 8,234,000 | — | — |
| 2014-11-19 | $8.97 | $9.80 | 4,917,900 | — | — |
| 2014-11-18 | $9.21 | $10.07 | 11,764,000 | — | — |
| 2014-11-17 | $9.12 | $9.97 | 6,598,700 | — | — |
| 2014-11-14 | $8.88 | $9.70 | 2,469,100 | — | — |
| 2014-11-13 | $8.94 | $9.77 | 3,623,000 | — | — |
| 2014-11-12 | $9.08 | $9.92 | 3,464,400 | — | — |
| 2014-11-11 | $9.01 | $9.85 | 3,287,200 | — | — |
| 2014-11-10 | $8.97 | $9.80 | 2,812,000 | — | — |
| 2014-11-07 | $8.88 | $9.70 | 2,827,300 | — | — |
| 2014-11-06 | $8.88 | $9.70 | 2,833,900 | — | — |
| 2014-11-05 | $8.76 | $9.57 | 2,529,000 | — | — |
| 2014-11-04 | $8.85 | $9.67 | 2,630,200 | — | — |
| 2014-11-03 | $8.85 | $9.67 | 3,531,300 | — | — |
| 2014-10-31 | $8.92 | $9.75 | 4,549,900 | — | — |
| 2014-10-30 | $8.83 | $9.65 | 5,774,800 | — | — |
| 2014-10-29 | $8.70 | $9.51 | 3,138,400 | — | — |
| 2014-10-28 | $8.69 | $9.50 | 5,210,100 | — | — |
| 2014-10-27 | $8.46 | $9.25 | 2,879,600 | — | — |
| 2014-10-24 | $8.44 | $9.22 | 5,922,100 | — | — |
| 2014-10-23 | $8.15 | $8.91 | 4,818,000 | — | — |
| 2014-10-22 | $8.15 | $8.91 | 8,832,500 | — | — |
| 2014-10-21 | $8.39 | $9.17 | 8,611,700 | — | — |
| 2014-10-20 | $8.56 | $9.35 | 5,388,000 | — | — |
| 2014-10-17 | $8.43 | $9.21 | 10,050,800 | — | — |
| 2014-10-16 | $8.18 | $8.94 | 7,245,500 | — | — |
| 2014-10-15 | $7.89 | $8.62 | 10,406,700 | — | — |
| 2014-10-14 | $7.72 | $8.44 | 6,464,800 | — | — |
| 2014-10-13 | $7.68 | $8.39 | 4,177,700 | — | — |
| 2014-10-10 | $7.68 | $8.39 | 4,170,700 | — | — |
| 2014-10-09 | $7.65 | $8.36 | 3,356,700 | — | — |
| 2014-10-08 | $7.85 | $8.58 | 4,952,500 | — | — |
| 2014-10-07 | $7.71 | $8.43 | 2,528,000 | — | — |
| 2014-10-06 | $7.83 | $8.56 | 2,334,400 | — | — |
| 2014-10-03 | $7.97 | $8.71 | 2,932,500 | — | — |
| 2014-10-02 | $7.88 | $8.61 | 3,750,000 | — | — |
| 2014-10-01 | $7.74 | $8.46 | 6,122,700 | — | — |
| 2014-09-30 | $7.81 | $8.54 | 3,415,600 | — | — |
| 2014-09-29 | $7.90 | $8.63 | 2,011,300 | — | — |
| 2014-09-26 | $7.98 | $8.72 | 1,950,200 | — | — |
| 2014-09-25 | $7.93 | $8.67 | 2,669,500 | — | — |
| 2014-09-24 | $8.08 | $8.83 | 3,387,500 | — | — |
| 2014-09-23 | $8.01 | $8.75 | 6,919,200 | — | — |
| 2014-09-22 | $8.25 | $9.02 | 2,660,200 | — | — |
| 2014-09-19 | $8.35 | $9.13 | 3,233,000 | — | — |
| 2014-09-18 | $8.44 | $9.22 | 3,704,400 | — | — |
| 2014-09-17 | $8.38 | $9.16 | 4,113,200 | — | — |
| 2014-09-16 | $8.22 | $8.98 | 2,602,000 | — | — |
| 2014-09-15 | $8.30 | $9.07 | 2,111,200 | — | — |
| 2014-09-12 | $8.44 | $9.22 | 3,760,500 | — | — |
| 2014-09-11 | $8.39 | $9.17 | 2,283,400 | — | — |
| 2014-09-10 | $8.37 | $9.15 | 4,135,900 | — | — |
| 2014-09-09 | $8.37 | $9.15 | 2,957,200 | — | — |
| 2014-09-08 | $8.45 | $9.23 | 5,137,100 | — | — |
| 2014-09-05 | $8.20 | $8.96 | 3,337,000 | — | — |
| 2014-09-04 | $8.26 | $9.03 | 2,307,500 | — | — |
| 2014-09-03 | $8.20 | $8.96 | 3,995,400 | — | — |
| 2014-09-02 | $8.36 | $9.14 | 3,365,600 | — | — |
| 2014-08-29 | $8.43 | $9.21 | 2,216,100 | — | — |
| 2014-08-28 | $8.32 | $9.09 | 2,396,800 | — | — |
| 2014-08-27 | $8.36 | $9.14 | 2,954,400 | — | — |
| 2014-08-26 | $8.39 | $9.17 | 2,967,100 | — | — |
| 2014-08-25 | $8.29 | $9.06 | 4,629,100 | — | — |
| 2014-08-22 | $8.34 | $9.11 | 3,119,200 | — | — |
| 2014-08-21 | $8.22 | $8.98 | 4,677,500 | — | — |
| 2014-08-20 | $8.20 | $8.96 | 3,858,600 | — | — |
| 2014-08-19 | $8.35 | $9.13 | 5,111,300 | — | — |
| 2014-08-18 | $8.20 | $8.96 | 5,437,700 | — | — |
| 2014-08-15 | $7.95 | $8.69 | 5,036,600 | — | — |
| 2014-08-14 | $7.91 | $8.64 | 3,142,300 | — | — |
| 2014-08-13 | $7.84 | $8.57 | 3,674,700 | — | — |
| 2014-08-12 | $7.82 | $8.55 | 3,652,900 | — | — |
| 2014-08-11 | $7.93 | $8.67 | 5,301,200 | — | — |
| 2014-08-08 | $7.90 | $8.63 | 9,653,800 | — | — |
| 2014-08-07 | $7.81 | $8.54 | 8,187,300 | — | — |
| 2014-08-06 | $7.57 | $8.27 | 5,706,400 | — | — |
| 2014-08-05 | $7.44 | $8.13 | 6,112,800 | — | — |
| 2014-08-04 | $7.39 | $8.08 | 7,373,400 | — | — |
| 2014-08-01 | $7.36 | $8.04 | 7,202,300 | — | — |
| 2014-07-31 | $7.39 | $8.08 | 10,767,600 | — | — |
| 2014-07-30 | $7.87 | $8.60 | 3,973,300 | — | — |
| 2014-07-29 | $7.83 | $8.56 | 3,696,800 | — | — |
| 2014-07-28 | $7.90 | $8.63 | 4,344,700 | — | — |
| 2014-07-25 | $7.99 | $8.73 | 5,174,900 | — | — |
| 2014-07-24 | $7.97 | $8.71 | 7,132,300 | — | — |
| 2014-07-23 | $8.00 | $8.74 | 6,335,800 | — | — |
| 2014-07-22 | $7.85 | $8.58 | 6,178,400 | — | — |
| 2014-07-21 | $7.74 | $8.46 | 5,032,900 | — | — |
| 2014-07-18 | $7.86 | $8.59 | 7,397,900 | — | — |
| 2014-07-17 | $7.75 | $8.47 | 31,662,000 | — | — |
| 2014-07-16 | $7.76 | $8.48 | 34,036,100 | — | — |
| 2014-07-15 | $8.35 | $9.13 | 8,454,100 | — | — |
| 2014-07-14 | $8.38 | $9.16 | 8,172,500 | — | — |
| 2014-07-11 | $8.36 | $9.14 | 42,489,300 | — | — |
| 2014-07-10 | $9.24 | $10.10 | 7,836,400 | — | — |
| 2014-07-09 | $9.09 | $9.93 | 2,150,400 | — | — |
| 2014-07-08 | $9.09 | $9.93 | 5,160,800 | — | — |
| 2014-07-07 | $9.17 | $10.02 | 4,733,700 | — | — |
| 2014-07-03 | $9.35 | $10.22 | 2,394,500 | — | — |
| 2014-07-02 | $9.31 | $10.17 | 4,036,400 | — | — |
| 2014-07-01 | $9.31 | $10.17 | 4,262,900 | — | — |
| 2014-06-30 | $9.24 | $10.10 | 3,376,200 | — | — |
| 2014-06-27 | $9.31 | $10.17 | 4,488,700 | — | — |
| 2014-06-26 | $9.24 | $10.10 | 2,715,100 | — | — |
| 2014-06-25 | $9.31 | $10.17 | 4,015,100 | — | — |
| 2014-06-24 | $9.23 | $10.09 | 4,688,000 | — | — |
| 2014-06-23 | $9.26 | $10.12 | 2,650,000 | — | — |
| 2014-06-20 | $9.21 | $10.07 | 7,188,200 | — | — |
| 2014-06-19 | $9.34 | $10.21 | 4,047,600 | — | — |
| 2014-06-18 | $9.45 | $10.33 | 4,253,200 | — | — |
| 2014-06-17 | $9.38 | $10.25 | 6,291,400 | — | — |
| 2014-06-16 | $9.23 | $10.09 | 4,559,100 | — | — |
| 2014-06-13 | $9.23 | $10.09 | 5,043,400 | — | — |
| 2014-06-12 | $9.17 | $10.02 | 4,003,300 | — | — |
| 2014-06-11 | $9.23 | $10.09 | 3,416,200 | — | — |
| 2014-06-10 | $9.30 | $10.16 | 4,325,100 | — | — |
| 2014-06-09 | $9.28 | $10.14 | 7,010,400 | — | — |
| 2014-06-06 | $9.13 | $9.98 | 6,776,400 | — | — |
| 2014-06-05 | $9.05 | $9.89 | 13,822,400 | — | — |
| 2014-06-04 | $8.65 | $9.45 | 4,833,800 | — | — |
| 2014-06-03 | $8.51 | $9.30 | 3,691,400 | — | — |
| 2014-06-02 | $8.46 | $9.25 | 2,080,400 | — | — |
| 2014-05-30 | $8.48 | $9.27 | 2,741,500 | — | — |
| 2014-05-29 | $8.54 | $9.33 | 3,901,800 | — | — |
| 2014-05-28 | $8.56 | $9.35 | 5,274,300 | — | — |
| 2014-05-27 | $8.56 | $9.35 | 4,241,100 | — | — |
| 2014-05-23 | $8.39 | $9.17 | 3,498,700 | — | — |
| 2014-05-22 | $8.36 | $9.14 | 3,380,800 | — | — |
| 2014-05-21 | $8.25 | $9.02 | 3,070,100 | — | — |
| 2014-05-20 | $8.24 | $9.01 | 5,037,400 | — | — |
| 2014-05-19 | $8.40 | $9.18 | 3,302,400 | — | — |
| 2014-05-16 | $8.27 | $9.04 | 4,291,700 | — | — |
| 2014-05-15 | $8.28 | $9.05 | 7,106,100 | — | — |
| 2014-05-14 | $8.52 | $9.31 | 6,986,500 | — | — |
| 2014-05-13 | $8.81 | $9.63 | 6,866,500 | — | — |
| 2014-05-12 | $8.72 | $9.53 | 6,046,200 | — | — |
| 2014-05-09 | $8.55 | $9.34 | 3,446,300 | — | — |
| 2014-05-08 | $8.72 | $9.53 | 11,734,200 | — | — |
| 2014-05-07 | $8.62 | $9.42 | 7,409,000 | — | — |
| 2014-05-06 | $8.40 | $9.18 | 5,080,200 | — | — |
| 2014-05-05 | $8.64 | $9.44 | 3,162,600 | — | — |
| 2014-05-02 | $8.68 | $9.49 | 3,086,700 | — | — |
| 2014-05-01 | $8.67 | $9.48 | 7,131,100 | — | — |
| 2014-04-30 | $8.60 | $9.40 | 6,499,300 | — | — |
| 2014-04-29 | $8.31 | $9.08 | 3,999,800 | — | — |
| 2014-04-28 | $8.26 | $9.03 | 6,505,400 | — | — |
| 2014-04-25 | $8.38 | $9.16 | 7,299,200 | — | — |
| 2014-04-24 | $8.71 | $9.52 | 7,539,600 | — | — |
| 2014-04-23 | $8.86 | $9.68 | 8,458,000 | — | — |
| 2014-04-22 | $8.93 | $9.76 | 15,748,900 | — | — |
| 2014-04-21 | $8.33 | $9.10 | 5,284,700 | — | — |
| 2014-04-17 | $8.32 | $9.09 | 6,299,200 | — | — |
| 2014-04-16 | $8.13 | $8.88 | 5,134,600 | — | — |
| 2014-04-15 | $7.95 | $8.69 | 7,898,000 | — | — |
| 2014-04-14 | $7.83 | $8.56 | 10,123,700 | — | — |
| 2014-04-11 | $8.03 | $8.78 | 8,169,200 | — | — |
| 2014-04-10 | $8.33 | $9.10 | 8,720,100 | — | — |
| 2014-04-09 | $8.73 | $9.54 | 6,377,300 | — | — |
| 2014-04-08 | $8.40 | $9.18 | 11,647,600 | — | — |
| 2014-04-07 | $8.01 | $8.75 | 7,251,000 | — | — |
| 2014-04-04 | $8.26 | $9.03 | 4,624,800 | — | — |
| 2014-04-03 | $8.44 | $9.22 | 3,556,000 | — | — |
| 2014-04-02 | $8.60 | $9.40 | 5,822,400 | — | — |
| 2014-04-01 | $8.70 | $9.51 | 4,698,000 | — | — |
| 2014-03-31 | $8.52 | $9.31 | 6,862,100 | — | — |
| 2014-03-28 | $8.15 | $8.91 | 3,997,400 | — | — |
| 2014-03-27 | $8.03 | $8.78 | 5,127,300 | — | — |
| 2014-03-26 | $8.05 | $8.80 | 5,835,400 | — | — |
| 2014-03-25 | $8.23 | $8.99 | 5,425,200 | — | — |
| 2014-03-24 | $8.35 | $9.13 | 6,422,400 | — | — |
| 2014-03-21 | $8.57 | $9.37 | 5,528,100 | — | — |
| 2014-03-20 | $8.82 | $9.64 | 3,898,500 | — | — |
| 2014-03-19 | $8.81 | $9.63 | 3,144,700 | — | — |
| 2014-03-18 | $8.85 | $9.67 | 4,426,800 | — | — |
| 2014-03-17 | $8.71 | $9.52 | 4,106,700 | — | — |
| 2014-03-14 | $8.52 | $9.31 | 5,801,200 | — | — |
| 2014-03-13 | $8.63 | $9.43 | 5,476,400 | — | — |
| 2014-03-12 | $8.93 | $9.76 | 5,597,800 | — | — |
| 2014-03-11 | $8.96 | $9.79 | 5,170,300 | — | — |
| 2014-03-10 | $9.09 | $9.93 | 4,136,400 | — | — |
| 2014-03-07 | $9.23 | $10.09 | 4,562,300 | — | — |
| 2014-03-06 | $9.27 | $10.13 | 9,895,700 | — | — |
| 2014-03-05 | $9.04 | $9.88 | 5,025,000 | — | — |
| 2014-03-04 | $9.12 | $9.97 | 6,266,200 | — | — |
| 2014-03-03 | $8.86 | $9.68 | 3,878,500 | — | — |
| 2014-02-28 | $8.96 | $9.79 | 4,545,000 | — | — |
| 2014-02-27 | $9.09 | $9.93 | 2,046,900 | — | — |
| 2014-02-26 | $9.08 | $9.92 | 5,294,300 | — | — |
| 2014-02-25 | $8.98 | $9.81 | 5,117,600 | — | — |
| 2014-02-24 | $9.02 | $9.86 | 3,475,000 | — | — |
| 2014-02-21 | $8.93 | $9.76 | 3,781,800 | — | — |
| 2014-02-20 | $9.11 | $9.96 | 4,014,500 | — | — |
| 2014-02-19 | $8.88 | $9.70 | 5,439,400 | — | — |
| 2014-02-18 | $9.09 | $9.93 | 6,575,500 | — | — |
| 2014-02-14 | $8.78 | $9.60 | 3,166,500 | — | — |
| 2014-02-13 | $8.77 | $9.58 | 3,474,700 | — | — |
| 2014-02-12 | $8.76 | $9.57 | 4,784,200 | — | — |
| 2014-02-11 | $8.65 | $9.45 | 8,073,400 | — | — |
| 2014-02-10 | $8.38 | $9.16 | 3,676,500 | — | — |
| 2014-02-07 | $8.45 | $9.23 | 6,238,300 | — | — |
| 2014-02-06 | $8.32 | $9.09 | 5,094,800 | — | — |
| 2014-02-05 | $8.32 | $9.09 | 6,225,000 | — | — |
| 2014-02-04 | $8.11 | $8.86 | 6,519,300 | — | — |
| 2014-02-03 | $8.15 | $8.91 | 6,423,200 | — | — |
| 2014-01-31 | $8.49 | $9.28 | 4,082,700 | — | — |
| 2014-01-30 | $8.54 | $9.33 | 4,407,800 | — | — |
| 2014-01-29 | $8.38 | $9.16 | 6,883,900 | — | — |
| 2014-01-28 | $8.76 | $9.57 | 9,867,600 | — | — |
| 2014-01-27 | $8.43 | $9.21 | 10,732,300 | — | — |
| 2014-01-24 | $8.39 | $9.17 | 16,841,100 | — | — |
| 2014-01-23 | $9.19 | $10.04 | 16,964,600 | — | — |
| 2014-01-22 | $9.08 | $9.92 | 6,704,100 | — | — |
| 2014-01-21 | $8.98 | $9.81 | 4,513,700 | — | — |
| 2014-01-17 | $8.92 | $9.75 | 5,223,900 | — | — |
| 2014-01-16 | $8.95 | $9.78 | 3,058,900 | — | — |
| 2014-01-15 | $8.97 | $9.80 | 7,194,200 | — | — |
| 2014-01-14 | $8.84 | $9.66 | 6,722,500 | — | — |
| 2014-01-13 | $8.67 | $9.48 | 8,701,500 | — | — |
| 2014-01-10 | $8.82 | $9.64 | 6,778,100 | — | — |
| 2014-01-09 | $8.80 | $9.62 | 9,154,800 | — | — |
| 2014-01-08 | $8.68 | $9.49 | 10,750,000 | — | — |
| 2014-01-07 | $8.33 | $9.10 | 5,337,900 | — | — |
| 2014-01-06 | $8.23 | $8.99 | 4,707,000 | — | — |
| 2014-01-03 | $8.40 | $9.18 | 2,999,300 | — | — |
| 2014-01-02 | $8.40 | $9.18 | 5,108,500 | — | — |