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
- 2009-12-11 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 | $13.12 | $14.14 | 1,911,751 | — | — |
| 2014-12-30 | $13.21 | $14.24 | 1,184,144 | — | — |
| 2014-12-29 | $13.26 | $14.30 | 1,768,291 | — | — |
| 2014-12-26 | $13.25 | $14.29 | 1,078,993 | — | — |
| 2014-12-24 | $13.25 | $14.29 | 531,042 | — | — |
| 2014-12-23 | $13.32 | $14.25 | 2,630,111 | — | — |
| 2014-12-22 | $13.26 | $14.19 | 1,925,754 | — | — |
| 2014-12-19 | $13.20 | $14.13 | 3,491,139 | — | — |
| 2014-12-18 | $13.24 | $14.17 | 2,660,230 | — | — |
| 2014-12-17 | $13.13 | $14.06 | 2,366,439 | — | — |
| 2014-12-16 | $12.79 | $13.69 | 2,550,323 | — | — |
| 2014-12-15 | $12.92 | $13.83 | 2,525,224 | — | — |
| 2014-12-12 | $12.96 | $13.87 | 2,960,889 | — | — |
| 2014-12-11 | $12.94 | $13.85 | 5,476,338 | — | — |
| 2014-12-10 | $12.88 | $13.78 | 2,765,646 | — | — |
| 2014-12-09 | $13.07 | $13.99 | 5,277,131 | — | — |
| 2014-12-08 | $13.08 | $13.99 | 3,492,724 | — | — |
| 2014-12-05 | $13.13 | $14.06 | 6,424,816 | — | — |
| 2014-12-04 | $12.98 | $13.89 | 2,670,534 | — | — |
| 2014-12-03 | $13.02 | $13.93 | 3,639,883 | — | — |
| 2014-12-02 | $13.00 | $13.91 | 3,485,591 | — | — |
| 2014-12-01 | $12.87 | $13.78 | 3,822,446 | — | — |
| 2014-11-28 | $13.12 | $14.04 | 694,053 | — | — |
| 2014-11-26 | $13.07 | $13.99 | 1,091,674 | — | — |
| 2014-11-25 | $13.15 | $14.07 | 2,733,942 | — | — |
| 2014-11-24 | $13.06 | $13.98 | 2,892,462 | — | — |
| 2014-11-21 | $12.96 | $13.87 | 2,465,250 | — | — |
| 2014-11-20 | $12.99 | $13.91 | 2,749,529 | — | — |
| 2014-11-19 | $12.94 | $13.85 | 1,729,189 | — | — |
| 2014-11-18 | $12.95 | $13.86 | 2,244,643 | — | — |
| 2014-11-17 | $12.98 | $13.89 | 1,631,435 | — | — |
| 2014-11-14 | $13.01 | $13.92 | 2,647,284 | — | — |
| 2014-11-13 | $12.77 | $13.67 | 1,887,973 | — | — |
| 2014-11-12 | $12.74 | $13.63 | 3,435,393 | — | — |
| 2014-11-11 | $12.50 | $13.38 | 1,933,680 | — | — |
| 2014-11-10 | $12.61 | $13.50 | 2,161,156 | — | — |
| 2014-11-07 | $12.50 | $13.38 | 2,709,107 | — | — |
| 2014-11-06 | $12.57 | $13.46 | 4,739,220 | — | — |
| 2014-11-05 | $12.41 | $13.28 | 9,404,727 | — | — |
| 2014-11-04 | $11.43 | $12.23 | 4,358,507 | — | — |
| 2014-11-03 | $11.52 | $12.33 | 3,514,917 | — | — |
| 2014-10-31 | $11.49 | $12.30 | 2,112,807 | — | — |
| 2014-10-30 | $11.37 | $12.16 | 1,101,186 | — | — |
| 2014-10-29 | $11.35 | $12.14 | 4,491,664 | — | — |
| 2014-10-28 | $11.35 | $12.15 | 4,412,933 | — | — |
| 2014-10-27 | $11.16 | $11.94 | 2,451,776 | — | — |
| 2014-10-24 | $11.09 | $11.87 | 1,296,429 | — | — |
| 2014-10-23 | $11.05 | $11.82 | 2,056,533 | — | — |
| 2014-10-22 | $10.84 | $11.60 | 1,728,396 | — | — |
| 2014-10-21 | $11.00 | $11.77 | 2,539,226 | — | — |
| 2014-10-20 | $10.78 | $11.54 | 1,764,063 | — | — |
| 2014-10-17 | $10.69 | $11.44 | 4,169,869 | — | — |
| 2014-10-16 | $10.26 | $10.98 | 4,988,096 | — | — |
| 2014-10-15 | $10.10 | $10.81 | 3,834,599 | — | — |
| 2014-10-14 | $10.10 | $10.81 | 4,362,206 | — | — |
| 2014-10-13 | $10.01 | $10.71 | 7,135,249 | — | — |
| 2014-10-10 | $10.18 | $10.90 | 2,434,867 | — | — |
| 2014-10-09 | $10.39 | $11.12 | 1,912,808 | — | — |
| 2014-10-08 | $10.58 | $11.32 | 1,846,758 | — | — |
| 2014-10-07 | $10.37 | $11.09 | 1,721,791 | — | — |
| 2014-10-06 | $10.62 | $11.37 | 1,253,629 | — | — |
| 2014-10-03 | $10.65 | $11.39 | 3,272,645 | — | — |
| 2014-10-02 | $10.59 | $11.33 | 3,368,814 | — | — |
| 2014-10-01 | $10.49 | $11.23 | 3,355,340 | — | — |
| 2014-09-30 | $10.84 | $11.60 | 3,307,520 | — | — |
| 2014-09-29 | $10.90 | $11.67 | 4,136,051 | — | — |
| 2014-09-26 | $10.84 | $11.61 | 2,516,769 | — | — |
| 2014-09-25 | $10.74 | $11.50 | 2,016,374 | — | — |
| 2014-09-24 | $10.83 | $11.59 | 5,121,253 | — | — |
| 2014-09-23 | $10.94 | $11.71 | 1,997,352 | — | — |
| 2014-09-22 | $11.03 | $11.80 | 2,166,704 | — | — |
| 2014-09-19 | $11.36 | $12.05 | 2,489,028 | — | — |
| 2014-09-18 | $11.54 | $12.25 | 937,382 | — | — |
| 2014-09-17 | $11.58 | $12.29 | 1,885,331 | — | — |
| 2014-09-16 | $11.51 | $12.22 | 3,136,847 | — | — |
| 2014-09-15 | $11.57 | $12.28 | 2,678,195 | — | — |
| 2014-09-12 | $11.56 | $12.27 | 2,868,684 | — | — |
| 2014-09-11 | $11.58 | $12.29 | 2,151,116 | — | — |
| 2014-09-10 | $11.68 | $12.39 | 1,968,290 | — | — |
| 2014-09-09 | $11.59 | $12.30 | 4,048,601 | — | — |
| 2014-09-08 | $11.63 | $12.34 | 1,833,020 | — | — |
| 2014-09-05 | $11.59 | $12.30 | 2,217,695 | — | — |
| 2014-09-04 | $11.59 | $12.30 | 2,443,322 | — | — |
| 2014-09-03 | $11.48 | $12.18 | 2,130,509 | — | — |
| 2014-09-02 | $11.49 | $12.19 | 2,072,913 | — | — |
| 2014-08-29 | $11.42 | $12.11 | 1,733,680 | — | — |
| 2014-08-28 | $11.32 | $12.02 | 1,180,446 | — | — |
| 2014-08-27 | $11.33 | $12.03 | 2,160,099 | — | — |
| 2014-08-26 | $11.39 | $12.09 | 1,680,312 | — | — |
| 2014-08-25 | $11.45 | $12.16 | 1,707,260 | — | — |
| 2014-08-22 | $11.36 | $12.05 | 1,501,713 | — | — |
| 2014-08-21 | $11.32 | $12.01 | 1,477,671 | — | — |
| 2014-08-20 | $11.35 | $12.04 | 952,705 | — | — |
| 2014-08-19 | $11.36 | $12.05 | 1,207,130 | — | — |
| 2014-08-18 | $11.28 | $11.97 | 1,633,813 | — | — |
| 2014-08-15 | $11.08 | $11.76 | 2,076,612 | — | — |
| 2014-08-14 | $11.15 | $11.83 | 2,275,026 | — | — |
| 2014-08-13 | $10.97 | $11.64 | 4,259,961 | — | — |
| 2014-08-12 | $10.95 | $11.62 | 5,823,232 | — | — |
| 2014-08-11 | $11.07 | $11.75 | 1,964,327 | — | — |
| 2014-08-08 | $11.02 | $11.70 | 2,494,048 | — | — |
| 2014-08-07 | $10.97 | $11.64 | 5,284,264 | — | — |
| 2014-08-06 | $11.22 | $11.91 | 7,204,206 | — | — |
| 2014-08-05 | $11.06 | $11.74 | 5,097,475 | — | — |
| 2014-08-04 | $10.97 | $11.64 | 3,797,347 | — | — |
| 2014-08-01 | $10.98 | $11.66 | 3,239,620 | — | — |
| 2014-07-31 | $11.09 | $11.77 | 2,244,379 | — | — |
| 2014-07-30 | $11.26 | $11.95 | 3,622,446 | — | — |
| 2014-07-29 | $11.32 | $12.01 | 2,308,580 | — | — |
| 2014-07-28 | $11.50 | $12.21 | 2,473,176 | — | — |
| 2014-07-25 | $11.55 | $12.26 | 1,486,125 | — | — |
| 2014-07-24 | $11.68 | $12.40 | 1,614,262 | — | — |
| 2014-07-23 | $11.54 | $12.24 | 1,513,338 | — | — |
| 2014-07-22 | $11.51 | $12.22 | 3,947,412 | — | — |
| 2014-07-21 | $11.53 | $12.24 | 2,158,514 | — | — |
| 2014-07-18 | $11.69 | $12.40 | 1,876,348 | — | — |
| 2014-07-17 | $11.62 | $12.33 | 1,288,239 | — | — |
| 2014-07-16 | $11.79 | $12.51 | 2,051,249 | — | — |
| 2014-07-15 | $11.85 | $12.58 | 1,926,811 | — | — |
| 2014-07-14 | $11.87 | $12.59 | 2,486,650 | — | — |
| 2014-07-11 | $11.79 | $12.51 | 2,165,119 | — | — |
| 2014-07-10 | $11.96 | $12.69 | 1,487,182 | — | — |
| 2014-07-09 | $12.10 | $12.85 | 2,481,895 | — | — |
| 2014-07-08 | $12.25 | $13.00 | 3,470,531 | — | — |
| 2014-07-07 | $12.24 | $12.99 | 2,601,577 | — | — |
| 2014-07-03 | $12.35 | $13.11 | 1,281,634 | — | — |
| 2014-07-02 | $12.24 | $12.99 | 1,198,147 | — | — |
| 2014-07-01 | $12.18 | $12.92 | 2,347,945 | — | — |
| 2014-06-30 | $12.06 | $12.80 | 2,943,452 | — | — |
| 2014-06-27 | $12.01 | $12.74 | 11,836,424 | — | — |
| 2014-06-26 | $12.02 | $12.76 | 2,707,522 | — | — |
| 2014-06-25 | $11.90 | $12.63 | 1,685,860 | — | — |
| 2014-06-24 | $11.78 | $12.50 | 3,047,811 | — | — |
| 2014-06-23 | $11.96 | $12.70 | 2,748,473 | — | — |
| 2014-06-20 | $12.07 | $12.71 | 2,147,153 | — | — |
| 2014-06-19 | $12.11 | $12.75 | 929,984 | — | — |
| 2014-06-18 | $12.06 | $12.70 | 1,501,449 | — | — |
| 2014-06-17 | $12.02 | $12.66 | 1,547,948 | — | — |
| 2014-06-16 | $11.88 | $12.51 | 1,308,054 | — | — |
| 2014-06-13 | $11.76 | $12.38 | 919,944 | — | — |
| 2014-06-12 | $11.75 | $12.37 | 1,115,717 | — | — |
| 2014-06-11 | $11.89 | $12.52 | 1,353,761 | — | — |
| 2014-06-10 | $11.95 | $12.58 | 924,172 | — | — |
| 2014-06-09 | $11.98 | $12.62 | 1,283,219 | — | — |
| 2014-06-06 | $11.99 | $12.62 | 1,561,686 | — | — |
| 2014-06-05 | $11.93 | $12.57 | 2,220,601 | — | — |
| 2014-06-04 | $11.78 | $12.41 | 2,813,994 | — | — |
| 2014-06-03 | $11.65 | $12.27 | 3,351,113 | — | — |
| 2014-06-02 | $11.65 | $12.27 | 2,598,671 | — | — |
| 2014-05-30 | $11.56 | $12.17 | 1,410,828 | — | — |
| 2014-05-29 | $11.59 | $12.21 | 1,916,507 | — | — |
| 2014-05-28 | $11.62 | $12.24 | 1,692,729 | — | — |
| 2014-05-27 | $11.64 | $12.26 | 2,679,781 | — | — |
| 2014-05-23 | $11.39 | $11.99 | 1,466,838 | — | — |
| 2014-05-22 | $11.24 | $11.83 | 1,133,154 | — | — |
| 2014-05-21 | $11.20 | $11.80 | 969,878 | — | — |
| 2014-05-20 | $11.07 | $11.66 | 1,422,189 | — | — |
| 2014-05-19 | $11.26 | $11.85 | 1,844,116 | — | — |
| 2014-05-16 | $11.14 | $11.73 | 3,171,721 | — | — |
| 2014-05-15 | $11.22 | $11.81 | 4,774,887 | — | — |
| 2014-05-14 | $11.11 | $11.70 | 2,417,166 | — | — |
| 2014-05-13 | $11.34 | $11.94 | 1,788,898 | — | — |
| 2014-05-12 | $11.44 | $12.04 | 2,407,655 | — | — |
| 2014-05-09 | $11.20 | $11.80 | 4,773,830 | — | — |
| 2014-05-08 | $11.42 | $12.03 | 2,828,261 | — | — |
| 2014-05-07 | $11.52 | $12.13 | 4,305,667 | — | — |
| 2014-05-06 | $11.46 | $12.07 | 4,734,728 | — | — |
| 2014-05-05 | $11.43 | $12.03 | 3,881,362 | — | — |
| 2014-05-02 | $11.43 | $12.04 | 4,124,955 | — | — |
| 2014-05-01 | $11.43 | $12.04 | 3,759,830 | — | — |
| 2014-04-30 | $11.27 | $11.87 | 1,399,996 | — | — |
| 2014-04-29 | $11.15 | $11.74 | 2,219,808 | — | — |
| 2014-04-28 | $11.15 | $11.74 | 6,728,117 | — | — |
| 2014-04-25 | $11.37 | $11.98 | 2,000,787 | — | — |
| 2014-04-24 | $11.51 | $12.12 | 1,134,475 | — | — |
| 2014-04-23 | $11.47 | $12.08 | 1,795,503 | — | — |
| 2014-04-22 | $11.53 | $12.14 | 769,879 | — | — |
| 2014-04-21 | $11.45 | $12.06 | 986,787 | — | — |
| 2014-04-17 | $11.46 | $12.06 | 1,089,825 | — | — |
| 2014-04-16 | $11.42 | $12.03 | 1,684,803 | — | — |
| 2014-04-15 | $11.25 | $11.85 | 2,756,663 | — | — |
| 2014-04-14 | $11.15 | $11.74 | 2,845,170 | — | — |
| 2014-04-11 | $11.21 | $11.80 | 3,908,311 | — | — |
| 2014-04-10 | $11.35 | $11.95 | 3,299,330 | — | — |
| 2014-04-09 | $11.48 | $12.08 | 3,353,755 | — | — |
| 2014-04-08 | $10.98 | $11.56 | 4,319,934 | — | — |
| 2014-04-07 | $11.05 | $11.63 | 4,556,657 | — | — |
| 2014-04-04 | $11.45 | $12.05 | 2,628,526 | — | — |
| 2014-04-03 | $11.72 | $12.34 | 1,663,667 | — | — |
| 2014-04-02 | $11.72 | $12.34 | 1,656,798 | — | — |
| 2014-04-01 | $11.65 | $12.27 | 3,476,344 | — | — |
| 2014-03-31 | $11.49 | $12.10 | 2,443,057 | — | — |
| 2014-03-28 | $11.36 | $11.96 | 2,902,237 | — | — |
| 2014-03-27 | $11.25 | $11.84 | 5,506,192 | — | — |
| 2014-03-26 | $11.35 | $11.95 | 2,375,158 | — | — |
| 2014-03-25 | $11.60 | $12.22 | 2,090,879 | — | — |
| 2014-03-24 | $11.59 | $12.20 | 3,107,785 | — | — |
| 2014-03-21 | $11.67 | $12.19 | 3,668,417 | — | — |
| 2014-03-20 | $11.86 | $12.39 | 1,387,578 | — | — |
| 2014-03-19 | $12.04 | $12.58 | 2,042,266 | — | — |
| 2014-03-18 | $12.15 | $12.69 | 2,652,832 | — | — |
| 2014-03-17 | $11.84 | $12.36 | 1,699,599 | — | — |
| 2014-03-14 | $11.84 | $12.36 | 2,049,399 | — | — |
| 2014-03-13 | $11.62 | $12.14 | 2,239,359 | — | — |
| 2014-03-12 | $11.76 | $12.29 | 2,190,746 | — | — |
| 2014-03-11 | $11.90 | $12.42 | 2,109,901 | — | — |
| 2014-03-10 | $12.03 | $12.57 | 4,039,090 | — | — |
| 2014-03-07 | $11.97 | $12.50 | 3,587,836 | — | — |
| 2014-03-06 | $12.15 | $12.69 | 2,136,585 | — | — |
| 2014-03-05 | $12.12 | $12.66 | 3,378,061 | — | — |
| 2014-03-04 | $11.95 | $12.48 | 2,945,566 | — | — |
| 2014-03-03 | $11.70 | $12.22 | 3,614,784 | — | — |
| 2014-02-28 | $11.79 | $12.32 | 3,046,490 | — | — |
| 2014-02-27 | $11.69 | $12.21 | 3,505,141 | — | — |
| 2014-02-26 | $11.46 | $11.97 | 3,456,529 | — | — |
| 2014-02-25 | $11.36 | $11.87 | 2,190,746 | — | — |
| 2014-02-24 | $11.23 | $11.72 | 2,921,259 | — | — |
| 2014-02-21 | $11.09 | $11.59 | 6,267,352 | — | — |
| 2014-02-20 | $11.00 | $11.48 | 4,235,919 | — | — |
| 2014-02-19 | $10.97 | $11.46 | 11,155,581 | — | — |
| 2014-02-18 | $10.64 | $11.11 | 5,603,946 | — | — |
| 2014-02-14 | $10.75 | $11.23 | 2,743,453 | — | — |
| 2014-02-13 | $10.79 | $11.27 | 1,389,428 | — | — |
| 2014-02-12 | $10.73 | $11.20 | 1,987,312 | — | — |
| 2014-02-11 | $10.83 | $11.31 | 1,007,130 | — | — |
| 2014-02-10 | $10.75 | $11.22 | 1,901,447 | — | — |
| 2014-02-07 | $10.75 | $11.22 | 4,419,802 | — | — |
| 2014-02-06 | $10.61 | $11.08 | 1,522,585 | — | — |
| 2014-02-05 | $10.41 | $10.87 | 1,723,377 | — | — |
| 2014-02-04 | $10.48 | $10.95 | 2,281,895 | — | — |
| 2014-02-03 | $10.52 | $10.99 | 5,203,947 | — | — |
| 2014-01-31 | $10.53 | $11.00 | 1,149,798 | — | — |
| 2014-01-30 | $10.54 | $11.01 | 2,456,267 | — | — |
| 2014-01-29 | $10.46 | $10.93 | 4,595,759 | — | — |
| 2014-01-28 | $10.56 | $11.03 | 3,596,026 | — | — |
| 2014-01-27 | $10.41 | $10.87 | 4,457,054 | — | — |
| 2014-01-24 | $10.56 | $11.03 | 6,523,098 | — | — |
| 2014-01-23 | $10.86 | $11.34 | 3,859,434 | — | — |
| 2014-01-22 | $10.92 | $11.41 | 2,320,997 | — | — |
| 2014-01-21 | $10.89 | $11.37 | 2,442,793 | — | — |
| 2014-01-17 | $10.90 | $11.38 | 1,714,922 | — | — |
| 2014-01-16 | $10.96 | $11.45 | 2,123,375 | — | — |
| 2014-01-15 | $11.06 | $11.55 | 2,645,963 | — | — |
| 2014-01-14 | $11.17 | $11.66 | 1,924,169 | — | — |
| 2014-01-13 | $10.93 | $11.41 | 1,796,296 | — | — |
| 2014-01-10 | $11.06 | $11.55 | 2,213,732 | — | — |
| 2014-01-09 | $11.04 | $11.54 | 2,655,210 | — | — |
| 2014-01-08 | $11.09 | $11.59 | 3,618,483 | — | — |
| 2014-01-07 | $11.07 | $11.57 | 4,299,591 | — | — |
| 2014-01-06 | $11.18 | $11.68 | 4,608,705 | — | — |
| 2014-01-03 | $11.39 | $11.90 | 3,437,506 | — | — |
| 2014-01-02 | $11.30 | $11.80 | 5,103,023 | — | — |