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
- 1995-11-02 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 | $9.99 | $9.99 | 4,554,700 | — | — |
| 2014-12-30 | $9.85 | $9.85 | 1,995,900 | — | — |
| 2014-12-29 | $9.78 | $9.78 | 2,248,000 | — | — |
| 2014-12-26 | $9.65 | $9.65 | 1,751,200 | — | — |
| 2014-12-24 | $9.63 | $9.63 | 2,144,100 | — | — |
| 2014-12-23 | $9.42 | $9.42 | 4,391,300 | — | — |
| 2014-12-22 | $9.79 | $9.79 | 5,059,300 | — | — |
| 2014-12-19 | $9.60 | $9.60 | 5,033,800 | — | — |
| 2014-12-18 | $9.46 | $9.46 | 5,087,600 | — | — |
| 2014-12-17 | $9.33 | $9.33 | 7,371,000 | — | — |
| 2014-12-16 | $8.70 | $8.70 | 3,980,700 | — | — |
| 2014-12-15 | $8.86 | $8.86 | 10,345,300 | — | — |
| 2014-12-12 | $8.18 | $8.18 | 2,116,500 | — | — |
| 2014-12-11 | $8.29 | $8.29 | 1,205,700 | — | — |
| 2014-12-10 | $8.33 | $8.33 | 2,058,600 | — | — |
| 2014-12-09 | $8.55 | $8.55 | 2,909,400 | — | — |
| 2014-12-08 | $8.42 | $8.42 | 2,949,300 | — | — |
| 2014-12-05 | $8.42 | $8.42 | 1,314,200 | — | — |
| 2014-12-04 | $8.33 | $8.33 | 1,701,800 | — | — |
| 2014-12-03 | $8.33 | $8.33 | 1,268,000 | — | — |
| 2014-12-02 | $8.36 | $8.36 | 1,214,100 | — | — |
| 2014-12-01 | $8.26 | $8.26 | 1,996,300 | — | — |
| 2014-11-28 | $8.38 | $8.38 | 1,121,800 | — | — |
| 2014-11-26 | $8.37 | $8.37 | 1,382,100 | — | — |
| 2014-11-25 | $8.34 | $8.34 | 1,400,100 | — | — |
| 2014-11-24 | $8.30 | $8.30 | 2,006,700 | — | — |
| 2014-11-21 | $8.15 | $8.15 | 1,365,500 | — | — |
| 2014-11-20 | $8.13 | $8.13 | 1,841,000 | — | — |
| 2014-11-19 | $8.16 | $8.16 | 2,225,500 | — | — |
| 2014-11-18 | $8.23 | $8.23 | 1,793,700 | — | — |
| 2014-11-17 | $8.21 | $8.21 | 1,378,600 | — | — |
| 2014-11-14 | $8.29 | $8.29 | 1,863,500 | — | — |
| 2014-11-13 | $8.34 | $8.34 | 1,229,100 | — | — |
| 2014-11-12 | $8.37 | $8.37 | 2,433,500 | — | — |
| 2014-11-11 | $8.53 | $8.53 | 2,325,900 | — | — |
| 2014-11-10 | $8.63 | $8.63 | 6,270,500 | — | — |
| 2014-11-07 | $8.32 | $8.32 | 3,297,000 | — | — |
| 2014-11-06 | $8.42 | $8.42 | 1,653,300 | — | — |
| 2014-11-05 | $8.38 | $8.38 | 1,729,100 | — | — |
| 2014-11-04 | $8.36 | $8.36 | 1,248,200 | — | — |
| 2014-11-03 | $8.37 | $8.37 | 1,373,300 | — | — |
| 2014-10-31 | $8.35 | $8.35 | 1,538,200 | — | — |
| 2014-10-30 | $8.39 | $8.39 | 1,720,300 | — | — |
| 2014-10-29 | $8.39 | $8.39 | 1,365,100 | — | — |
| 2014-10-28 | $8.46 | $8.46 | 2,007,300 | — | — |
| 2014-10-27 | $8.39 | $8.39 | 1,429,200 | — | — |
| 2014-10-24 | $8.40 | $8.40 | 1,492,900 | — | — |
| 2014-10-23 | $8.36 | $8.36 | 1,926,600 | — | — |
| 2014-10-22 | $8.22 | $8.22 | 2,283,300 | — | — |
| 2014-10-21 | $8.39 | $8.39 | 1,405,000 | — | — |
| 2014-10-20 | $8.36 | $8.36 | 1,268,900 | — | — |
| 2014-10-17 | $8.25 | $8.25 | 1,999,100 | — | — |
| 2014-10-16 | $8.31 | $8.31 | 2,281,000 | — | — |
| 2014-10-15 | $8.51 | $8.51 | 3,502,500 | — | — |
| 2014-10-14 | $8.43 | $8.43 | 1,963,600 | — | — |
| 2014-10-13 | $8.18 | $8.18 | 2,183,100 | — | — |
| 2014-10-10 | $8.16 | $8.16 | 2,310,900 | — | — |
| 2014-10-09 | $8.27 | $8.27 | 2,002,700 | — | — |
| 2014-10-08 | $8.48 | $8.48 | 2,303,800 | — | — |
| 2014-10-07 | $8.25 | $8.25 | 2,043,100 | — | — |
| 2014-10-06 | $8.36 | $8.36 | 1,242,000 | — | — |
| 2014-10-03 | $8.38 | $8.38 | 1,884,000 | — | — |
| 2014-10-02 | $8.32 | $8.32 | 3,357,400 | — | — |
| 2014-10-01 | $8.39 | $8.39 | 2,453,400 | — | — |
| 2014-09-30 | $8.51 | $8.51 | 2,307,500 | — | — |
| 2014-09-29 | $8.64 | $8.64 | 3,017,500 | — | — |
| 2014-09-26 | $8.60 | $8.60 | 4,495,600 | — | — |
| 2014-09-25 | $8.53 | $8.53 | 3,793,300 | — | — |
| 2014-09-24 | $8.19 | $8.19 | 3,031,800 | — | — |
| 2014-09-23 | $8.25 | $8.25 | 2,216,800 | — | — |
| 2014-09-22 | $8.29 | $8.29 | 1,941,900 | — | — |
| 2014-09-19 | $8.42 | $8.42 | 3,028,400 | — | — |
| 2014-09-18 | $8.48 | $8.48 | 1,676,900 | — | — |
| 2014-09-17 | $8.54 | $8.54 | 1,878,100 | — | — |
| 2014-09-16 | $8.50 | $8.50 | 1,786,700 | — | — |
| 2014-09-15 | $8.52 | $8.52 | 1,888,400 | — | — |
| 2014-09-12 | $8.59 | $8.59 | 1,546,400 | — | — |
| 2014-09-11 | $8.62 | $8.62 | 1,298,600 | — | — |
| 2014-09-10 | $8.59 | $8.59 | 1,677,600 | — | — |
| 2014-09-09 | $8.55 | $8.55 | 1,817,200 | — | — |
| 2014-09-08 | $8.69 | $8.69 | 2,339,600 | — | — |
| 2014-09-05 | $8.51 | $8.51 | 2,837,400 | — | — |
| 2014-09-04 | $8.58 | $8.58 | 2,123,500 | — | — |
| 2014-09-03 | $8.70 | $8.70 | 4,079,300 | — | — |
| 2014-09-02 | $8.82 | $8.82 | 1,980,400 | — | — |
| 2014-08-29 | $8.90 | $8.90 | 1,064,500 | — | — |
| 2014-08-28 | $8.86 | $8.86 | 1,257,300 | — | — |
| 2014-08-27 | $8.89 | $8.89 | 1,606,900 | — | — |
| 2014-08-26 | $8.97 | $8.97 | 1,732,400 | — | — |
| 2014-08-25 | $8.88 | $8.88 | 1,994,600 | — | — |
| 2014-08-22 | $8.81 | $8.81 | 1,458,400 | — | — |
| 2014-08-21 | $8.82 | $8.82 | 2,132,100 | — | — |
| 2014-08-20 | $8.88 | $8.88 | 3,618,800 | — | — |
| 2014-08-19 | $9.06 | $9.06 | 1,880,200 | — | — |
| 2014-08-18 | $9.17 | $9.17 | 2,231,100 | — | — |
| 2014-08-15 | $9.08 | $9.08 | 3,477,600 | — | — |
| 2014-08-14 | $9.11 | $9.11 | 1,554,700 | — | — |
| 2014-08-13 | $9.18 | $9.18 | 2,234,600 | — | — |
| 2014-08-12 | $9.08 | $9.08 | 4,865,700 | — | — |
| 2014-08-11 | $9.36 | $9.36 | 3,192,500 | — | — |
| 2014-08-08 | $9.46 | $9.46 | 3,198,000 | — | — |
| 2014-08-07 | $9.20 | $9.20 | 2,800,400 | — | — |
| 2014-08-06 | $9.05 | $9.05 | 1,552,700 | — | — |
| 2014-08-05 | $8.89 | $8.89 | 1,781,800 | — | — |
| 2014-08-04 | $8.84 | $8.84 | 1,565,000 | — | — |
| 2014-08-01 | $8.74 | $8.74 | 2,140,400 | — | — |
| 2014-07-31 | $8.82 | $8.82 | 1,735,500 | — | — |
| 2014-07-30 | $8.94 | $8.94 | 1,683,400 | — | — |
| 2014-07-29 | $9.05 | $9.05 | 1,687,100 | — | — |
| 2014-07-28 | $8.93 | $8.93 | 2,118,900 | — | — |
| 2014-07-25 | $9.00 | $9.00 | 2,343,700 | — | — |
| 2014-07-24 | $9.13 | $9.13 | 3,452,600 | — | — |
| 2014-07-23 | $9.02 | $9.02 | 3,934,200 | — | — |
| 2014-07-22 | $8.67 | $8.67 | 1,732,600 | — | — |
| 2014-07-21 | $8.68 | $8.68 | 1,339,500 | — | — |
| 2014-07-18 | $8.62 | $8.62 | 1,764,700 | — | — |
| 2014-07-17 | $8.60 | $8.60 | 2,845,900 | — | — |
| 2014-07-16 | $8.76 | $8.76 | 1,760,200 | — | — |
| 2014-07-15 | $8.73 | $8.73 | 2,200,000 | — | — |
| 2014-07-14 | $8.86 | $8.86 | 1,956,500 | — | — |
| 2014-07-11 | $8.99 | $8.99 | 5,838,800 | — | — |
| 2014-07-10 | $8.77 | $8.77 | 2,589,300 | — | — |
| 2014-07-09 | $8.70 | $8.70 | 2,020,800 | — | — |
| 2014-07-08 | $8.56 | $8.56 | 3,142,200 | — | — |
| 2014-07-07 | $8.68 | $8.68 | 2,689,000 | — | — |
| 2014-07-03 | $8.95 | $8.95 | 1,032,700 | — | — |
| 2014-07-02 | $8.77 | $8.77 | 1,641,000 | — | — |
| 2014-07-01 | $8.87 | $8.87 | 1,399,600 | — | — |
| 2014-06-30 | $8.84 | $8.84 | 2,385,300 | — | — |
| 2014-06-27 | $9.10 | $9.10 | 3,068,700 | — | — |
| 2014-06-26 | $8.88 | $8.88 | 1,569,100 | — | — |
| 2014-06-25 | $8.71 | $8.71 | 3,066,800 | — | — |
| 2014-06-24 | $8.78 | $8.78 | 4,715,700 | — | — |
| 2014-06-23 | $9.05 | $9.05 | 3,800,600 | — | — |
| 2014-06-20 | $9.23 | $9.23 | 13,800,100 | — | — |
| 2014-06-19 | $9.28 | $9.28 | 2,301,100 | — | — |
| 2014-06-18 | $9.40 | $9.40 | 1,680,600 | — | — |
| 2014-06-17 | $9.47 | $9.47 | 2,675,800 | — | — |
| 2014-06-16 | $9.20 | $9.20 | 2,417,500 | — | — |
| 2014-06-13 | $9.03 | $9.03 | 1,087,800 | — | — |
| 2014-06-12 | $9.10 | $9.10 | 3,361,100 | — | — |
| 2014-06-11 | $9.07 | $9.07 | 2,126,000 | — | — |
| 2014-06-10 | $9.21 | $9.21 | 1,550,900 | — | — |
| 2014-06-09 | $9.35 | $9.35 | 1,831,100 | — | — |
| 2014-06-06 | $9.23 | $9.23 | 1,294,100 | — | — |
| 2014-06-05 | $9.25 | $9.25 | 2,986,200 | — | — |
| 2014-06-04 | $8.77 | $8.77 | 1,484,600 | — | — |
| 2014-06-03 | $8.85 | $8.85 | 2,737,000 | — | — |
| 2014-06-02 | $8.55 | $8.55 | 1,925,900 | — | — |
| 2014-05-30 | $8.62 | $8.62 | 1,921,200 | — | — |
| 2014-05-29 | $8.84 | $8.84 | 1,208,800 | — | — |
| 2014-05-28 | $8.89 | $8.89 | 1,780,200 | — | — |
| 2014-05-27 | $8.92 | $8.92 | 2,761,500 | — | — |
| 2014-05-23 | $8.74 | $8.74 | 2,984,400 | — | — |
| 2014-05-22 | $8.57 | $8.57 | 2,981,200 | — | — |
| 2014-05-21 | $8.32 | $8.32 | 2,373,200 | — | — |
| 2014-05-20 | $8.27 | $8.27 | 1,799,700 | — | — |
| 2014-05-19 | $8.36 | $8.36 | 1,133,300 | — | — |
| 2014-05-16 | $8.17 | $8.17 | 1,440,200 | — | — |
| 2014-05-15 | $8.17 | $8.17 | 1,662,900 | — | — |
| 2014-05-14 | $8.18 | $8.18 | 1,506,400 | — | — |
| 2014-05-13 | $8.33 | $8.33 | 2,173,400 | — | — |
| 2014-05-12 | $8.41 | $8.41 | 1,916,000 | — | — |
| 2014-05-09 | $8.24 | $8.24 | 1,646,000 | — | — |
| 2014-05-08 | $8.01 | $8.01 | 1,990,200 | — | — |
| 2014-05-07 | $8.23 | $8.23 | 1,630,100 | — | — |
| 2014-05-06 | $8.16 | $8.16 | 1,641,100 | — | — |
| 2014-05-05 | $8.38 | $8.38 | 1,668,700 | — | — |
| 2014-05-02 | $8.26 | $8.26 | 1,031,400 | — | — |
| 2014-05-01 | $8.39 | $8.39 | 1,530,700 | — | — |
| 2014-04-30 | $8.27 | $8.27 | 2,037,900 | — | — |
| 2014-04-29 | $8.31 | $8.31 | 2,553,500 | — | — |
| 2014-04-28 | $8.08 | $8.08 | 1,945,500 | — | — |
| 2014-04-25 | $8.05 | $8.05 | 2,343,300 | — | — |
| 2014-04-24 | $8.24 | $8.24 | 1,753,600 | — | — |
| 2014-04-23 | $8.16 | $8.16 | 1,980,100 | — | — |
| 2014-04-22 | $8.31 | $8.31 | 3,053,800 | — | — |
| 2014-04-21 | $8.38 | $8.38 | 1,710,200 | — | — |
| 2014-04-17 | $8.14 | $8.14 | 3,319,100 | — | — |
| 2014-04-16 | $8.33 | $8.33 | 3,608,800 | — | — |
| 2014-04-15 | $8.17 | $8.17 | 6,626,500 | — | — |
| 2014-04-14 | $8.37 | $8.37 | 4,951,600 | — | — |
| 2014-04-11 | $8.87 | $8.87 | 4,081,500 | — | — |
| 2014-04-10 | $9.21 | $9.21 | 2,460,900 | — | — |
| 2014-04-09 | $9.67 | $9.67 | 1,752,600 | — | — |
| 2014-04-08 | $9.50 | $9.50 | 2,942,500 | — | — |
| 2014-04-07 | $9.24 | $9.24 | 2,356,100 | — | — |
| 2014-04-04 | $9.19 | $9.19 | 2,709,400 | — | — |
| 2014-04-03 | $9.49 | $9.49 | 2,393,500 | — | — |
| 2014-04-02 | $9.60 | $9.60 | 2,168,600 | — | — |
| 2014-04-01 | $9.71 | $9.71 | 2,767,300 | — | — |
| 2014-03-31 | $9.32 | $9.32 | 2,590,800 | — | — |
| 2014-03-28 | $8.96 | $8.96 | 2,095,000 | — | — |
| 2014-03-27 | $9.05 | $9.05 | 2,158,300 | — | — |
| 2014-03-26 | $9.08 | $9.08 | 2,249,000 | — | — |
| 2014-03-25 | $9.29 | $9.29 | 2,062,200 | — | — |
| 2014-03-24 | $9.29 | $9.29 | 2,930,700 | — | — |
| 2014-03-21 | $9.35 | $9.35 | 4,000,900 | — | — |
| 2014-03-20 | $9.67 | $9.67 | 2,171,800 | — | — |
| 2014-03-19 | $9.72 | $9.72 | 2,694,000 | — | — |
| 2014-03-18 | $9.93 | $9.93 | 2,803,600 | — | — |
| 2014-03-17 | $9.96 | $9.96 | 3,957,000 | — | — |
| 2014-03-14 | $9.66 | $9.66 | 3,727,200 | — | — |
| 2014-03-13 | $9.32 | $9.32 | 2,370,600 | — | — |
| 2014-03-12 | $9.41 | $9.41 | 2,076,300 | — | — |
| 2014-03-11 | $9.14 | $9.14 | 1,735,000 | — | — |
| 2014-03-10 | $9.24 | $9.24 | 1,979,300 | — | — |
| 2014-03-07 | $9.19 | $9.19 | 2,631,500 | — | — |
| 2014-03-06 | $8.99 | $8.99 | 4,003,000 | — | — |
| 2014-03-05 | $9.40 | $9.40 | 1,904,800 | — | — |
| 2014-03-04 | $9.46 | $9.46 | 3,398,300 | — | — |
| 2014-03-03 | $9.40 | $9.40 | 2,800,000 | — | — |
| 2014-02-28 | $9.52 | $9.52 | 8,307,300 | — | — |
| 2014-02-27 | $9.35 | $9.35 | 3,084,100 | — | — |
| 2014-02-26 | $8.96 | $8.96 | 2,190,300 | — | — |
| 2014-02-25 | $9.06 | $9.06 | 2,858,900 | — | — |
| 2014-02-24 | $8.94 | $8.94 | 2,937,300 | — | — |
| 2014-02-21 | $8.83 | $8.83 | 3,964,100 | — | — |
| 2014-02-20 | $8.71 | $8.71 | 2,403,400 | — | — |
| 2014-02-19 | $8.48 | $8.48 | 2,770,400 | — | — |
| 2014-02-18 | $8.65 | $8.65 | 2,619,400 | — | — |
| 2014-02-14 | $8.49 | $8.49 | 5,562,900 | — | — |
| 2014-02-13 | $8.39 | $8.39 | 5,066,500 | — | — |
| 2014-02-12 | $7.74 | $7.74 | 1,487,300 | — | — |
| 2014-02-11 | $7.81 | $7.81 | 1,867,800 | — | — |
| 2014-02-10 | $7.85 | $7.85 | 2,384,300 | — | — |
| 2014-02-07 | $7.74 | $7.74 | 2,755,600 | — | — |
| 2014-02-06 | $7.65 | $7.65 | 2,516,100 | — | — |
| 2014-02-05 | $7.58 | $7.58 | 4,161,700 | — | — |
| 2014-02-04 | $7.60 | $7.60 | 2,710,500 | — | — |
| 2014-02-03 | $7.65 | $7.65 | 3,636,800 | — | — |
| 2014-01-31 | $7.93 | $7.93 | 3,315,200 | — | — |
| 2014-01-30 | $8.15 | $8.15 | 2,869,200 | — | — |
| 2014-01-29 | $7.97 | $7.97 | 4,188,800 | — | — |
| 2014-01-28 | $8.17 | $8.17 | 4,689,200 | — | — |
| 2014-01-27 | $8.13 | $8.13 | 6,773,700 | — | — |
| 2014-01-24 | $8.46 | $8.46 | 2,850,600 | — | — |
| 2014-01-23 | $8.83 | $8.83 | 1,700,100 | — | — |
| 2014-01-22 | $8.91 | $8.91 | 2,823,000 | — | — |
| 2014-01-21 | $8.89 | $8.89 | 2,299,100 | — | — |
| 2014-01-17 | $8.72 | $8.72 | 1,804,200 | — | — |
| 2014-01-16 | $8.80 | $8.80 | 2,232,800 | — | — |
| 2014-01-15 | $8.85 | $8.85 | 3,527,300 | — | — |
| 2014-01-14 | $9.00 | $9.00 | 2,895,600 | — | — |
| 2014-01-13 | $8.80 | $8.80 | 5,038,300 | — | — |
| 2014-01-10 | $8.63 | $8.63 | 2,779,000 | — | — |
| 2014-01-09 | $8.43 | $8.43 | 2,965,900 | — | — |
| 2014-01-08 | $8.48 | $8.48 | 2,497,300 | — | — |
| 2014-01-07 | $8.35 | $8.35 | 3,577,000 | — | — |
| 2014-01-06 | $8.36 | $8.36 | 2,833,200 | — | — |
| 2014-01-03 | $8.58 | $8.58 | 1,899,300 | — | — |
| 2014-01-02 | $8.41 | $8.41 | 4,274,300 | — | — |