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
- 2000-05-02 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 | $10.13 | $10.13 | 2,741,600 | — | — |
| 2014-12-30 | $10.10 | $10.10 | 2,322,100 | — | — |
| 2014-12-29 | $10.20 | $10.20 | 1,435,500 | — | — |
| 2014-12-26 | $10.21 | $10.21 | 1,313,600 | — | — |
| 2014-12-24 | $10.22 | $10.22 | 1,075,300 | — | — |
| 2014-12-23 | $10.17 | $10.17 | 2,992,900 | — | — |
| 2014-12-22 | $10.21 | $10.21 | 3,780,400 | — | — |
| 2014-12-19 | $10.08 | $10.08 | 4,401,000 | — | — |
| 2014-12-18 | $10.04 | $10.04 | 7,276,800 | — | — |
| 2014-12-17 | $9.66 | $9.66 | 7,551,700 | — | — |
| 2014-12-16 | $9.57 | $9.57 | 4,281,500 | — | — |
| 2014-12-15 | $9.64 | $9.64 | 4,151,000 | — | — |
| 2014-12-12 | $9.65 | $9.65 | 4,589,700 | — | — |
| 2014-12-11 | $9.77 | $9.77 | 4,156,900 | — | — |
| 2014-12-10 | $9.73 | $9.73 | 6,846,900 | — | — |
| 2014-12-09 | $10.01 | $10.01 | 7,513,900 | — | — |
| 2014-12-08 | $10.01 | $10.01 | 8,609,600 | — | — |
| 2014-12-05 | $10.22 | $10.22 | 21,150,500 | — | — |
| 2014-12-04 | $9.84 | $9.84 | 10,393,100 | — | — |
| 2014-12-03 | $9.80 | $9.80 | 11,979,500 | — | — |
| 2014-12-02 | $9.45 | $9.45 | 6,902,700 | — | — |
| 2014-12-01 | $9.54 | $9.54 | 11,436,700 | — | — |
| 2014-11-28 | $9.03 | $9.03 | 1,309,700 | — | — |
| 2014-11-26 | $9.08 | $9.08 | 3,632,200 | — | — |
| 2014-11-25 | $8.83 | $8.83 | 3,493,600 | — | — |
| 2014-11-24 | $8.82 | $8.82 | 4,111,300 | — | — |
| 2014-11-21 | $8.62 | $8.62 | 4,162,200 | — | — |
| 2014-11-20 | $8.46 | $8.46 | 3,506,600 | — | — |
| 2014-11-19 | $8.46 | $8.46 | 5,219,000 | — | — |
| 2014-11-18 | $8.52 | $8.52 | 4,376,200 | — | — |
| 2014-11-17 | $8.39 | $8.39 | 7,551,300 | — | — |
| 2014-11-14 | $8.29 | $8.29 | 1,969,500 | — | — |
| 2014-11-13 | $8.19 | $8.19 | 2,583,100 | — | — |
| 2014-11-12 | $8.29 | $8.29 | 3,111,200 | — | — |
| 2014-11-11 | $8.28 | $8.28 | 6,306,000 | — | — |
| 2014-11-10 | $8.25 | $8.25 | 2,531,100 | — | — |
| 2014-11-07 | $8.25 | $8.25 | 6,706,600 | — | — |
| 2014-11-06 | $8.28 | $8.28 | 4,552,900 | — | — |
| 2014-11-05 | $8.21 | $8.21 | 6,669,700 | — | — |
| 2014-11-04 | $8.09 | $8.09 | 7,203,000 | — | — |
| 2014-11-03 | $8.17 | $8.17 | 8,005,300 | — | — |
| 2014-10-31 | $8.29 | $8.29 | 14,030,300 | — | — |
| 2014-10-30 | $8.01 | $8.01 | 14,833,600 | — | — |
| 2014-10-29 | $8.15 | $8.15 | 4,799,300 | — | — |
| 2014-10-28 | $8.16 | $8.16 | 4,084,200 | — | — |
| 2014-10-27 | $7.95 | $7.95 | 4,082,800 | — | — |
| 2014-10-24 | $7.95 | $7.95 | 7,274,700 | — | — |
| 2014-10-23 | $7.81 | $7.81 | 5,095,200 | — | — |
| 2014-10-22 | $7.72 | $7.72 | 8,618,100 | — | — |
| 2014-10-21 | $7.79 | $7.79 | 7,889,600 | — | — |
| 2014-10-20 | $7.48 | $7.48 | 5,202,300 | — | — |
| 2014-10-17 | $7.44 | $7.44 | 11,931,600 | — | — |
| 2014-10-16 | $7.19 | $7.19 | 13,810,900 | — | — |
| 2014-10-15 | $6.99 | $6.99 | 10,661,200 | — | — |
| 2014-10-14 | $6.97 | $6.97 | 16,284,600 | — | — |
| 2014-10-13 | $6.94 | $6.94 | 17,335,000 | — | — |
| 2014-10-10 | $7.48 | $7.48 | 16,742,000 | — | — |
| 2014-10-09 | $8.37 | $8.37 | 6,765,600 | — | — |
| 2014-10-08 | $8.68 | $8.68 | 5,921,500 | — | — |
| 2014-10-07 | $8.50 | $8.50 | 7,330,100 | — | — |
| 2014-10-06 | $8.80 | $8.80 | 4,957,000 | — | — |
| 2014-10-03 | $8.95 | $8.95 | 7,060,900 | — | — |
| 2014-10-02 | $8.80 | $8.80 | 6,666,300 | — | — |
| 2014-10-01 | $8.77 | $8.77 | 6,451,100 | — | — |
| 2014-09-30 | $8.94 | $8.94 | 10,632,300 | — | — |
| 2014-09-29 | $9.26 | $9.26 | 5,151,000 | — | — |
| 2014-09-26 | $9.32 | $9.32 | 3,252,000 | — | — |
| 2014-09-25 | $9.33 | $9.33 | 6,064,800 | — | — |
| 2014-09-24 | $9.55 | $9.55 | 5,925,300 | — | — |
| 2014-09-23 | $9.47 | $9.47 | 7,546,700 | — | — |
| 2014-09-22 | $9.60 | $9.60 | 7,717,200 | — | — |
| 2014-09-19 | $9.78 | $9.78 | 7,951,000 | — | — |
| 2014-09-18 | $9.84 | $9.84 | 3,856,200 | — | — |
| 2014-09-17 | $9.75 | $9.75 | 7,915,800 | — | — |
| 2014-09-16 | $9.66 | $9.66 | 8,118,600 | — | — |
| 2014-09-15 | $9.47 | $9.47 | 7,777,500 | — | — |
| 2014-09-12 | $9.64 | $9.64 | 5,860,500 | — | — |
| 2014-09-11 | $9.71 | $9.71 | 6,527,100 | — | — |
| 2014-09-10 | $9.69 | $9.69 | 14,484,800 | — | — |
| 2014-09-09 | $9.82 | $9.82 | 8,313,300 | — | — |
| 2014-09-08 | $9.91 | $9.91 | 6,761,600 | — | — |
| 2014-09-05 | $9.88 | $9.88 | 7,199,300 | — | — |
| 2014-09-04 | $9.88 | $9.88 | 6,289,000 | — | — |
| 2014-09-03 | $9.78 | $9.78 | 5,392,100 | — | — |
| 2014-09-02 | $9.79 | $9.79 | 5,587,900 | — | — |
| 2014-08-29 | $9.76 | $9.76 | 5,929,200 | — | — |
| 2014-08-28 | $9.66 | $9.66 | 4,237,300 | — | — |
| 2014-08-27 | $9.53 | $9.53 | 5,210,000 | — | — |
| 2014-08-26 | $9.53 | $9.53 | 6,424,400 | — | — |
| 2014-08-25 | $9.44 | $9.44 | 3,637,400 | — | — |
| 2014-08-22 | $9.47 | $9.47 | 5,211,800 | — | — |
| 2014-08-21 | $9.44 | $9.44 | 8,360,600 | — | — |
| 2014-08-20 | $9.20 | $9.20 | 6,049,600 | — | — |
| 2014-08-19 | $9.05 | $9.05 | 7,660,600 | — | — |
| 2014-08-18 | $8.92 | $8.92 | 4,333,100 | — | — |
| 2014-08-15 | $8.81 | $8.81 | 4,002,500 | — | — |
| 2014-08-14 | $8.70 | $8.70 | 4,017,100 | — | — |
| 2014-08-13 | $8.63 | $8.63 | 3,414,500 | — | — |
| 2014-08-12 | $8.62 | $8.62 | 4,339,300 | — | — |
| 2014-08-11 | $8.58 | $8.58 | 2,777,000 | — | — |
| 2014-08-08 | $8.46 | $8.46 | 6,033,600 | — | — |
| 2014-08-07 | $8.34 | $8.34 | 6,619,000 | — | — |
| 2014-08-06 | $8.67 | $8.67 | 4,173,400 | — | — |
| 2014-08-05 | $8.64 | $8.64 | 6,687,000 | — | — |
| 2014-08-04 | $8.53 | $8.53 | 7,222,900 | — | — |
| 2014-08-01 | $8.79 | $8.79 | 9,765,900 | — | — |
| 2014-07-31 | $8.56 | $8.56 | 7,207,000 | — | — |
| 2014-07-30 | $8.81 | $8.81 | 4,779,300 | — | — |
| 2014-07-29 | $8.69 | $8.69 | 4,338,800 | — | — |
| 2014-07-28 | $8.80 | $8.80 | 6,947,700 | — | — |
| 2014-07-25 | $8.66 | $8.66 | 9,838,400 | — | — |
| 2014-07-24 | $9.09 | $9.09 | 8,332,300 | — | — |
| 2014-07-23 | $9.09 | $9.09 | 15,186,800 | — | — |
| 2014-07-22 | $9.65 | $9.65 | 8,800,500 | — | — |
| 2014-07-21 | $9.44 | $9.44 | 6,592,300 | — | — |
| 2014-07-18 | $9.34 | $9.34 | 6,973,400 | — | — |
| 2014-07-17 | $9.04 | $9.04 | 6,455,000 | — | — |
| 2014-07-16 | $9.27 | $9.27 | 9,309,600 | — | — |
| 2014-07-15 | $9.11 | $9.11 | 3,840,800 | — | — |
| 2014-07-14 | $9.05 | $9.05 | 3,956,600 | — | — |
| 2014-07-11 | $9.12 | $9.12 | 4,071,000 | — | — |
| 2014-07-10 | $9.11 | $9.11 | 3,044,400 | — | — |
| 2014-07-09 | $9.13 | $9.13 | 4,053,400 | — | — |
| 2014-07-08 | $9.19 | $9.19 | 7,131,100 | — | — |
| 2014-07-07 | $9.25 | $9.25 | 4,329,700 | — | — |
| 2014-07-03 | $9.38 | $9.38 | 3,262,000 | — | — |
| 2014-07-02 | $9.32 | $9.32 | 4,633,400 | — | — |
| 2014-07-01 | $9.27 | $9.27 | 7,006,700 | — | — |
| 2014-06-30 | $9.14 | $9.14 | 3,449,900 | — | — |
| 2014-06-27 | $9.09 | $9.09 | 7,131,100 | — | — |
| 2014-06-26 | $9.01 | $9.01 | 6,604,400 | — | — |
| 2014-06-25 | $9.07 | $9.07 | 6,392,600 | — | — |
| 2014-06-24 | $8.95 | $8.95 | 8,323,300 | — | — |
| 2014-06-23 | $9.14 | $9.14 | 4,678,800 | — | — |
| 2014-06-20 | $9.13 | $9.13 | 4,819,600 | — | — |
| 2014-06-19 | $9.08 | $9.08 | 4,670,000 | — | — |
| 2014-06-18 | $9.05 | $9.05 | 6,696,700 | — | — |
| 2014-06-17 | $9.18 | $9.18 | 8,364,600 | — | — |
| 2014-06-16 | $8.98 | $8.98 | 5,519,300 | — | — |
| 2014-06-13 | $9.14 | $9.14 | 6,579,100 | — | — |
| 2014-06-12 | $8.97 | $8.97 | 5,479,500 | — | — |
| 2014-06-11 | $9.06 | $9.06 | 6,830,400 | — | — |
| 2014-06-10 | $9.06 | $9.06 | 14,135,700 | — | — |
| 2014-06-09 | $8.98 | $8.98 | 4,918,000 | — | — |
| 2014-06-06 | $8.92 | $8.92 | 2,963,100 | — | — |
| 2014-06-05 | $8.95 | $8.95 | 4,831,700 | — | — |
| 2014-06-04 | $8.96 | $8.96 | 6,661,200 | — | — |
| 2014-06-03 | $8.81 | $8.81 | 5,375,900 | — | — |
| 2014-06-02 | $8.66 | $8.66 | 4,597,700 | — | — |
| 2014-05-30 | $8.69 | $8.69 | 3,938,300 | — | — |
| 2014-05-29 | $8.70 | $8.70 | 6,493,500 | — | — |
| 2014-05-28 | $8.69 | $8.69 | 6,197,700 | — | — |
| 2014-05-27 | $8.73 | $8.73 | 7,339,800 | — | — |
| 2014-05-23 | $8.54 | $8.54 | 7,245,100 | — | — |
| 2014-05-22 | $8.51 | $8.51 | 6,847,200 | — | — |
| 2014-05-21 | $8.45 | $8.45 | 4,751,400 | — | — |
| 2014-05-20 | $8.42 | $8.42 | 6,929,900 | — | — |
| 2014-05-19 | $8.57 | $8.57 | 5,080,700 | — | — |
| 2014-05-16 | $8.45 | $8.45 | 6,255,600 | — | — |
| 2014-05-15 | $8.43 | $8.43 | 10,265,700 | — | — |
| 2014-05-14 | $8.54 | $8.54 | 9,652,800 | — | — |
| 2014-05-13 | $8.71 | $8.71 | 9,717,900 | — | — |
| 2014-05-12 | $8.78 | $8.78 | 12,612,900 | — | — |
| 2014-05-09 | $8.70 | $8.70 | 11,017,800 | — | — |
| 2014-05-08 | $8.85 | $8.85 | 11,658,300 | — | — |
| 2014-05-07 | $8.93 | $8.93 | 6,301,400 | — | — |
| 2014-05-06 | $8.95 | $8.95 | 6,764,500 | — | — |
| 2014-05-05 | $9.00 | $9.00 | 6,579,200 | — | — |
| 2014-05-02 | $8.88 | $8.88 | 23,854,500 | — | — |
| 2014-05-01 | $9.38 | $9.38 | 7,917,500 | — | — |
| 2014-04-30 | $9.41 | $9.41 | 5,740,600 | — | — |
| 2014-04-29 | $9.38 | $9.38 | 3,557,700 | — | — |
| 2014-04-28 | $9.27 | $9.27 | 4,959,500 | — | — |
| 2014-04-25 | $9.45 | $9.45 | 7,941,900 | — | — |
| 2014-04-24 | $9.77 | $9.77 | 2,864,200 | — | — |
| 2014-04-23 | $9.73 | $9.73 | 3,988,200 | — | — |
| 2014-04-22 | $9.70 | $9.70 | 5,493,700 | — | — |
| 2014-04-21 | $9.57 | $9.57 | 3,679,400 | — | — |
| 2014-04-17 | $9.56 | $9.56 | 7,734,000 | — | — |
| 2014-04-16 | $9.51 | $9.51 | 10,563,800 | — | — |
| 2014-04-15 | $9.71 | $9.71 | 5,374,100 | — | — |
| 2014-04-14 | $9.56 | $9.56 | 4,942,800 | — | — |
| 2014-04-11 | $9.58 | $9.58 | 6,731,600 | — | — |
| 2014-04-10 | $9.69 | $9.69 | 9,780,200 | — | — |
| 2014-04-09 | $10.00 | $10.00 | 7,182,700 | — | — |
| 2014-04-08 | $9.89 | $9.89 | 10,444,000 | — | — |
| 2014-04-07 | $9.58 | $9.58 | 7,682,500 | — | — |
| 2014-04-04 | $9.51 | $9.51 | 15,322,400 | — | — |
| 2014-04-03 | $9.75 | $9.75 | 20,924,600 | — | — |
| 2014-04-02 | $9.50 | $9.50 | 12,677,900 | — | — |
| 2014-04-01 | $9.45 | $9.45 | 9,476,700 | — | — |
| 2014-03-31 | $9.40 | $9.40 | 5,629,600 | — | — |
| 2014-03-28 | $9.19 | $9.19 | 4,044,400 | — | — |
| 2014-03-27 | $9.11 | $9.11 | 5,852,800 | — | — |
| 2014-03-26 | $9.15 | $9.15 | 5,469,700 | — | — |
| 2014-03-25 | $9.27 | $9.27 | 8,484,200 | — | — |
| 2014-03-24 | $9.39 | $9.39 | 13,406,200 | — | — |
| 2014-03-21 | $9.36 | $9.36 | 7,116,300 | — | — |
| 2014-03-20 | $9.45 | $9.45 | 11,730,200 | — | — |
| 2014-03-19 | $9.53 | $9.53 | 5,360,700 | — | — |
| 2014-03-18 | $9.45 | $9.45 | 5,187,900 | — | — |
| 2014-03-17 | $9.26 | $9.26 | 4,054,500 | — | — |
| 2014-03-14 | $9.18 | $9.18 | 4,392,000 | — | — |
| 2014-03-13 | $9.20 | $9.20 | 3,645,300 | — | — |
| 2014-03-12 | $9.41 | $9.41 | 5,840,400 | — | — |
| 2014-03-11 | $9.40 | $9.40 | 4,988,900 | — | — |
| 2014-03-10 | $9.53 | $9.53 | 5,893,500 | — | — |
| 2014-03-07 | $9.68 | $9.68 | 5,282,400 | — | — |
| 2014-03-06 | $9.70 | $9.70 | 5,078,900 | — | — |
| 2014-03-05 | $9.64 | $9.64 | 4,537,700 | — | — |
| 2014-03-04 | $9.60 | $9.60 | 4,207,900 | — | — |
| 2014-03-03 | $9.35 | $9.35 | 3,577,100 | — | — |
| 2014-02-28 | $9.34 | $9.34 | 5,497,000 | — | — |
| 2014-02-27 | $9.30 | $9.30 | 4,523,200 | — | — |
| 2014-02-26 | $9.44 | $9.44 | 3,624,000 | — | — |
| 2014-02-25 | $9.31 | $9.31 | 4,958,600 | — | — |
| 2014-02-24 | $9.42 | $9.42 | 4,503,100 | — | — |
| 2014-02-21 | $9.38 | $9.38 | 8,447,900 | — | — |
| 2014-02-20 | $9.47 | $9.47 | 6,587,700 | — | — |
| 2014-02-19 | $9.46 | $9.46 | 7,211,500 | — | — |
| 2014-02-18 | $9.45 | $9.45 | 7,556,200 | — | — |
| 2014-02-14 | $9.42 | $9.42 | 7,216,600 | — | — |
| 2014-02-13 | $9.28 | $9.28 | 9,759,200 | — | — |
| 2014-02-12 | $8.94 | $8.94 | 7,213,500 | — | — |
| 2014-02-11 | $8.97 | $8.97 | 9,451,700 | — | — |
| 2014-02-10 | $8.88 | $8.88 | 9,198,900 | — | — |
| 2014-02-07 | $9.04 | $9.04 | 29,478,000 | — | — |
| 2014-02-06 | $8.32 | $8.32 | 8,872,100 | — | — |
| 2014-02-05 | $8.11 | $8.11 | 2,621,200 | — | — |
| 2014-02-04 | $8.21 | $8.21 | 4,825,700 | — | — |
| 2014-02-03 | $8.07 | $8.07 | 4,940,300 | — | — |
| 2014-01-31 | $8.36 | $8.36 | 5,289,800 | — | — |
| 2014-01-30 | $8.55 | $8.55 | 3,446,700 | — | — |
| 2014-01-29 | $8.41 | $8.41 | 5,951,000 | — | — |
| 2014-01-28 | $8.45 | $8.45 | 4,155,700 | — | — |
| 2014-01-27 | $8.41 | $8.41 | 5,663,200 | — | — |
| 2014-01-24 | $8.42 | $8.42 | 7,509,700 | — | — |
| 2014-01-23 | $8.71 | $8.71 | 7,085,200 | — | — |
| 2014-01-22 | $8.85 | $8.85 | 8,658,100 | — | — |
| 2014-01-21 | $8.83 | $8.83 | 3,728,700 | — | — |
| 2014-01-17 | $8.79 | $8.79 | 4,588,100 | — | — |
| 2014-01-16 | $8.86 | $8.86 | 4,993,200 | — | — |
| 2014-01-15 | $8.86 | $8.86 | 7,294,400 | — | — |
| 2014-01-14 | $8.80 | $8.80 | 14,206,500 | — | — |
| 2014-01-13 | $8.64 | $8.64 | 9,220,100 | — | — |
| 2014-01-10 | $8.61 | $8.61 | 7,814,100 | — | — |
| 2014-01-09 | $8.48 | $8.48 | 6,068,000 | — | — |
| 2014-01-08 | $8.54 | $8.54 | 18,824,000 | — | — |
| 2014-01-07 | $8.10 | $8.10 | 11,341,100 | — | — |
| 2014-01-06 | $8.03 | $8.03 | 3,523,000 | — | — |
| 2014-01-03 | $8.05 | $8.05 | 4,825,300 | — | — |
| 2014-01-02 | $8.01 | $8.01 | 11,104,600 | — | — |