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
- 1993-04-23 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 | $12.84 | $12.84 | 8,806,500 | — | — |
| 2014-12-30 | $12.94 | $12.94 | 4,927,500 | — | — |
| 2014-12-29 | $13.03 | $13.03 | 6,226,500 | — | — |
| 2014-12-26 | $12.93 | $12.93 | 3,933,000 | — | — |
| 2014-12-24 | $12.93 | $12.93 | 3,475,500 | — | — |
| 2014-12-23 | $13.00 | $13.00 | 8,266,500 | — | — |
| 2014-12-22 | $13.00 | $13.00 | 7,078,500 | — | — |
| 2014-12-19 | $12.88 | $12.88 | 27,793,500 | — | — |
| 2014-12-18 | $12.91 | $12.91 | 14,266,500 | — | — |
| 2014-12-17 | $12.81 | $12.81 | 8,889,000 | — | — |
| 2014-12-16 | $12.68 | $12.68 | 9,076,500 | — | — |
| 2014-12-15 | $12.81 | $12.81 | 10,249,500 | — | — |
| 2014-12-12 | $12.80 | $12.80 | 11,335,500 | — | — |
| 2014-12-11 | $12.79 | $12.79 | 9,859,500 | — | — |
| 2014-12-10 | $12.72 | $12.72 | 11,545,500 | — | — |
| 2014-12-09 | $12.84 | $12.84 | 15,313,500 | — | — |
| 2014-12-08 | $12.44 | $12.44 | 6,927,000 | — | — |
| 2014-12-05 | $12.53 | $12.53 | 9,211,500 | — | — |
| 2014-12-04 | $12.60 | $12.60 | 10,086,000 | — | — |
| 2014-12-03 | $12.58 | $12.58 | 16,710,000 | — | — |
| 2014-12-02 | $12.26 | $12.26 | 6,876,000 | — | — |
| 2014-12-01 | $12.10 | $12.10 | 8,610,000 | — | — |
| 2014-11-28 | $12.18 | $12.18 | 5,890,500 | — | — |
| 2014-11-26 | $12.02 | $12.02 | 6,219,000 | — | — |
| 2014-11-25 | $11.93 | $11.93 | 15,606,000 | — | — |
| 2014-11-24 | $12.03 | $12.03 | 10,198,500 | — | — |
| 2014-11-21 | $11.94 | $11.94 | 6,862,500 | — | — |
| 2014-11-20 | $11.91 | $11.91 | 6,111,000 | — | — |
| 2014-11-19 | $11.88 | $11.88 | 5,823,000 | — | — |
| 2014-11-18 | $11.90 | $11.90 | 6,324,000 | — | — |
| 2014-11-17 | $11.82 | $11.82 | 10,417,500 | — | — |
| 2014-11-14 | $11.99 | $11.99 | 9,201,000 | — | — |
| 2014-11-13 | $12.11 | $12.11 | 8,260,500 | — | — |
| 2014-11-12 | $12.00 | $12.00 | 7,822,500 | — | — |
| 2014-11-11 | $11.96 | $11.96 | 7,251,000 | — | — |
| 2014-11-10 | $12.01 | $12.01 | 10,582,500 | — | — |
| 2014-11-07 | $11.93 | $11.93 | 7,932,000 | — | — |
| 2014-11-06 | $11.97 | $11.97 | 11,241,000 | — | — |
| 2014-11-05 | $11.83 | $11.83 | 10,075,500 | — | — |
| 2014-11-04 | $11.81 | $11.81 | 13,074,000 | — | — |
| 2014-11-03 | $11.72 | $11.72 | 42,940,500 | — | — |
| 2014-10-31 | $11.73 | $11.73 | 13,254,000 | — | — |
| 2014-10-30 | $11.66 | $11.66 | 8,809,500 | — | — |
| 2014-10-29 | $11.60 | $11.60 | 10,681,500 | — | — |
| 2014-10-28 | $11.56 | $11.56 | 12,832,500 | — | — |
| 2014-10-27 | $11.42 | $11.42 | 12,045,000 | — | — |
| 2014-10-24 | $11.37 | $11.37 | 16,002,000 | — | — |
| 2014-10-23 | $11.16 | $11.16 | 28,303,500 | — | — |
| 2014-10-22 | $10.49 | $10.49 | 17,569,500 | — | — |
| 2014-10-21 | $10.59 | $10.59 | 13,758,000 | — | — |
| 2014-10-20 | $10.33 | $10.33 | 14,407,500 | — | — |
| 2014-10-17 | $10.14 | $10.14 | 12,873,000 | — | — |
| 2014-10-16 | $9.96 | $9.96 | 13,699,500 | — | — |
| 2014-10-15 | $9.97 | $9.97 | 20,836,500 | — | — |
| 2014-10-14 | $9.93 | $9.93 | 10,273,500 | — | — |
| 2014-10-13 | $9.90 | $9.90 | 11,700,000 | — | — |
| 2014-10-10 | $10.10 | $10.10 | 12,921,000 | — | — |
| 2014-10-09 | $10.00 | $10.00 | 11,709,000 | — | — |
| 2014-10-08 | $10.21 | $10.21 | 10,687,500 | — | — |
| 2014-10-07 | $10.09 | $10.09 | 6,867,000 | — | — |
| 2014-10-06 | $10.18 | $10.18 | 5,425,500 | — | — |
| 2014-10-03 | $10.21 | $10.21 | 6,237,000 | — | — |
| 2014-10-02 | $10.06 | $10.06 | 8,002,500 | — | — |
| 2014-10-01 | $9.96 | $9.96 | 9,859,500 | — | — |
| 2014-09-30 | $10.02 | $10.02 | 14,208,000 | — | — |
| 2014-09-29 | $10.12 | $10.12 | 8,041,500 | — | — |
| 2014-09-26 | $10.09 | $10.09 | 6,708,000 | — | — |
| 2014-09-25 | $9.97 | $9.97 | 8,302,500 | — | — |
| 2014-09-24 | $10.11 | $10.11 | 8,977,500 | — | — |
| 2014-09-23 | $10.06 | $10.06 | 8,449,500 | — | — |
| 2014-09-22 | $10.11 | $10.11 | 8,881,500 | — | — |
| 2014-09-19 | $10.26 | $10.26 | 20,295,000 | — | — |
| 2014-09-18 | $10.35 | $10.35 | 8,328,000 | — | — |
| 2014-09-17 | $10.31 | $10.31 | 6,486,000 | — | — |
| 2014-09-16 | $10.33 | $10.33 | 10,177,500 | — | — |
| 2014-09-15 | $10.26 | $10.26 | 4,702,500 | — | — |
| 2014-09-12 | $10.28 | $10.28 | 6,568,500 | — | — |
| 2014-09-11 | $10.32 | $10.32 | 9,732,000 | — | — |
| 2014-09-10 | $10.41 | $10.41 | 7,323,000 | — | — |
| 2014-09-09 | $10.43 | $10.43 | 8,890,500 | — | — |
| 2014-09-08 | $10.55 | $10.55 | 8,514,000 | — | — |
| 2014-09-05 | $10.57 | $10.57 | 6,034,500 | — | — |
| 2014-09-04 | $10.50 | $10.50 | 7,164,000 | — | — |
| 2014-09-03 | $10.48 | $10.48 | 5,703,000 | — | — |
| 2014-09-02 | $10.44 | $10.44 | 6,177,000 | — | — |
| 2014-08-29 | $10.40 | $10.40 | 6,826,500 | — | — |
| 2014-08-28 | $10.43 | $10.43 | 5,283,000 | — | — |
| 2014-08-27 | $10.35 | $10.35 | 5,041,500 | — | — |
| 2014-08-26 | $10.33 | $10.33 | 6,591,000 | — | — |
| 2014-08-25 | $10.46 | $10.46 | 7,213,500 | — | — |
| 2014-08-22 | $10.36 | $10.36 | 6,589,500 | — | — |
| 2014-08-21 | $10.30 | $10.30 | 7,617,000 | — | — |
| 2014-08-20 | $10.34 | $10.34 | 6,790,500 | — | — |
| 2014-08-19 | $10.26 | $10.26 | 6,030,000 | — | — |
| 2014-08-18 | $10.26 | $10.26 | 6,954,000 | — | — |
| 2014-08-15 | $10.13 | $10.13 | 10,341,000 | — | — |
| 2014-08-14 | $10.26 | $10.26 | 12,199,500 | — | — |
| 2014-08-13 | $10.07 | $10.07 | 8,146,500 | — | — |
| 2014-08-12 | $10.13 | $10.13 | 6,015,000 | — | — |
| 2014-08-11 | $10.21 | $10.21 | 8,935,500 | — | — |
| 2014-08-08 | $10.18 | $10.18 | 10,164,000 | — | — |
| 2014-08-07 | $9.92 | $9.92 | 6,073,500 | — | — |
| 2014-08-06 | $10.01 | $10.01 | 11,013,000 | — | — |
| 2014-08-05 | $10.00 | $10.00 | 15,975,000 | — | — |
| 2014-08-04 | $10.06 | $10.06 | 11,743,500 | — | — |
| 2014-08-01 | $10.01 | $10.01 | 9,682,500 | — | — |
| 2014-07-31 | $10.00 | $10.00 | 17,331,000 | — | — |
| 2014-07-30 | $10.16 | $10.16 | 10,128,000 | — | — |
| 2014-07-29 | $10.02 | $10.02 | 9,751,500 | — | — |
| 2014-07-28 | $10.11 | $10.11 | 6,441,000 | — | — |
| 2014-07-25 | $10.12 | $10.12 | 13,671,000 | — | — |
| 2014-07-24 | $10.12 | $10.12 | 24,810,000 | — | — |
| 2014-07-23 | $9.77 | $9.77 | 15,961,500 | — | — |
| 2014-07-22 | $9.73 | $9.73 | 24,988,500 | — | — |
| 2014-07-21 | $10.01 | $10.01 | 13,042,500 | — | — |
| 2014-07-18 | $10.19 | $10.19 | 10,974,000 | — | — |
| 2014-07-17 | $10.14 | $10.14 | 9,189,000 | — | — |
| 2014-07-16 | $10.26 | $10.26 | 10,704,000 | — | — |
| 2014-07-15 | $10.28 | $10.28 | 7,729,500 | — | — |
| 2014-07-14 | $10.39 | $10.39 | 9,025,500 | — | — |
| 2014-07-11 | $10.27 | $10.27 | 6,739,500 | — | — |
| 2014-07-10 | $10.24 | $10.24 | 8,478,000 | — | — |
| 2014-07-09 | $10.38 | $10.38 | 9,664,500 | — | — |
| 2014-07-08 | $10.14 | $10.14 | 8,709,000 | — | — |
| 2014-07-07 | $10.17 | $10.17 | 4,416,000 | — | — |
| 2014-07-03 | $10.20 | $10.20 | 4,123,500 | — | — |
| 2014-07-02 | $10.13 | $10.13 | 5,535,000 | — | — |
| 2014-07-01 | $10.10 | $10.10 | 7,341,000 | — | — |
| 2014-06-30 | $10.04 | $10.04 | 10,347,000 | — | — |
| 2014-06-27 | $9.98 | $9.98 | 10,362,000 | — | — |
| 2014-06-26 | $9.95 | $9.95 | 6,412,500 | — | — |
| 2014-06-25 | $9.95 | $9.95 | 7,225,500 | — | — |
| 2014-06-24 | $9.94 | $9.94 | 8,787,000 | — | — |
| 2014-06-23 | $9.99 | $9.99 | 7,981,500 | — | — |
| 2014-06-20 | $10.07 | $10.07 | 18,093,000 | — | — |
| 2014-06-19 | $10.04 | $10.04 | 5,668,500 | — | — |
| 2014-06-18 | $10.08 | $10.08 | 12,516,000 | — | — |
| 2014-06-17 | $9.92 | $9.92 | 5,500,500 | — | — |
| 2014-06-16 | $9.91 | $9.91 | 7,363,500 | — | — |
| 2014-06-13 | $9.97 | $9.97 | 5,116,500 | — | — |
| 2014-06-12 | $9.92 | $9.92 | 6,102,000 | — | — |
| 2014-06-11 | $10.07 | $10.07 | 5,077,500 | — | — |
| 2014-06-10 | $10.12 | $10.12 | 5,899,500 | — | — |
| 2014-06-09 | $10.16 | $10.16 | 5,646,000 | — | — |
| 2014-06-06 | $10.22 | $10.22 | 8,488,500 | — | — |
| 2014-06-05 | $10.10 | $10.10 | 7,255,500 | — | — |
| 2014-06-04 | $10.06 | $10.06 | 5,752,500 | — | — |
| 2014-06-03 | $9.90 | $9.90 | 6,009,000 | — | — |
| 2014-06-02 | $9.92 | $9.92 | 6,118,500 | — | — |
| 2014-05-30 | $9.86 | $9.86 | 13,950,000 | — | — |
| 2014-05-29 | $9.77 | $9.77 | 10,035,000 | — | — |
| 2014-05-28 | $9.78 | $9.78 | 9,163,500 | — | — |
| 2014-05-27 | $9.80 | $9.80 | 7,858,500 | — | — |
| 2014-05-23 | $9.91 | $9.91 | 6,661,500 | — | — |
| 2014-05-22 | $9.87 | $9.87 | 7,243,500 | — | — |
| 2014-05-21 | $9.76 | $9.76 | 6,340,500 | — | — |
| 2014-05-20 | $9.71 | $9.71 | 7,572,000 | — | — |
| 2014-05-19 | $9.78 | $9.78 | 5,506,500 | — | — |
| 2014-05-16 | $9.76 | $9.76 | 6,031,500 | — | — |
| 2014-05-15 | $9.74 | $9.74 | 8,458,500 | — | — |
| 2014-05-14 | $9.85 | $9.85 | 6,537,000 | — | — |
| 2014-05-13 | $9.94 | $9.94 | 8,586,000 | — | — |
| 2014-05-12 | $10.04 | $10.04 | 10,740,000 | — | — |
| 2014-05-09 | $9.91 | $9.91 | 9,418,500 | — | — |
| 2014-05-08 | $9.77 | $9.77 | 11,917,500 | — | — |
| 2014-05-07 | $9.74 | $9.74 | 8,293,500 | — | — |
| 2014-05-06 | $9.80 | $9.80 | 10,003,500 | — | — |
| 2014-05-05 | $9.84 | $9.84 | 7,569,000 | — | — |
| 2014-05-02 | $9.93 | $9.93 | 10,405,500 | — | — |
| 2014-05-01 | $9.86 | $9.86 | 8,065,500 | — | — |
| 2014-04-30 | $9.92 | $9.92 | 11,608,500 | — | — |
| 2014-04-29 | $10.00 | $10.00 | 13,341,000 | — | — |
| 2014-04-28 | $9.90 | $9.90 | 13,447,500 | — | — |
| 2014-04-25 | $9.85 | $9.85 | 10,653,000 | — | — |
| 2014-04-24 | $9.85 | $9.85 | 24,390,000 | — | — |
| 2014-04-23 | $9.87 | $9.87 | 12,066,000 | — | — |
| 2014-04-22 | $9.86 | $9.86 | 9,855,000 | — | — |
| 2014-04-21 | $9.86 | $9.86 | 10,464,000 | — | — |
| 2014-04-17 | $9.76 | $9.76 | 13,483,500 | — | — |
| 2014-04-16 | $9.64 | $9.64 | 9,265,500 | — | — |
| 2014-04-15 | $9.52 | $9.52 | 8,664,000 | — | — |
| 2014-04-14 | $9.53 | $9.53 | 8,916,000 | — | — |
| 2014-04-11 | $9.46 | $9.46 | 14,446,500 | — | — |
| 2014-04-10 | $9.50 | $9.50 | 11,064,000 | — | — |
| 2014-04-09 | $9.66 | $9.66 | 7,975,500 | — | — |
| 2014-04-08 | $9.61 | $9.61 | 8,829,000 | — | — |
| 2014-04-07 | $9.54 | $9.54 | 13,060,500 | — | — |
| 2014-04-04 | $9.67 | $9.67 | 9,577,500 | — | — |
| 2014-04-03 | $9.90 | $9.90 | 6,424,500 | — | — |
| 2014-04-02 | $9.96 | $9.96 | 6,454,500 | — | — |
| 2014-04-01 | $9.96 | $9.96 | 14,662,500 | — | — |
| 2014-03-31 | $9.89 | $9.89 | 9,118,500 | — | — |
| 2014-03-28 | $9.86 | $9.86 | 10,104,000 | — | — |
| 2014-03-27 | $9.71 | $9.71 | 6,703,500 | — | — |
| 2014-03-26 | $9.79 | $9.79 | 12,127,500 | — | — |
| 2014-03-25 | $9.78 | $9.78 | 7,027,500 | — | — |
| 2014-03-24 | $9.79 | $9.79 | 8,130,000 | — | — |
| 2014-03-21 | $9.93 | $9.93 | 17,365,500 | — | — |
| 2014-03-20 | $9.78 | $9.78 | 7,099,500 | — | — |
| 2014-03-19 | $9.81 | $9.81 | 7,546,500 | — | — |
| 2014-03-18 | $9.90 | $9.90 | 6,025,500 | — | — |
| 2014-03-17 | $9.90 | $9.90 | 8,581,500 | — | — |
| 2014-03-14 | $9.85 | $9.85 | 10,537,500 | — | — |
| 2014-03-13 | $9.78 | $9.78 | 7,116,000 | — | — |
| 2014-03-12 | $9.95 | $9.95 | 7,114,500 | — | — |
| 2014-03-11 | $9.97 | $9.97 | 4,876,500 | — | — |
| 2014-03-10 | $10.06 | $10.06 | 5,340,000 | — | — |
| 2014-03-07 | $10.03 | $10.03 | 7,078,500 | — | — |
| 2014-03-06 | $9.98 | $9.98 | 7,071,000 | — | — |
| 2014-03-05 | $10.03 | $10.03 | 8,185,500 | — | — |
| 2014-03-04 | $10.09 | $10.09 | 14,728,500 | — | — |
| 2014-03-03 | $10.08 | $10.08 | 10,017,000 | — | — |
| 2014-02-28 | $10.06 | $10.06 | 11,017,500 | — | — |
| 2014-02-27 | $10.03 | $10.03 | 12,868,500 | — | — |
| 2014-02-26 | $10.10 | $10.10 | 15,748,500 | — | — |
| 2014-02-25 | $10.22 | $10.22 | 7,726,500 | — | — |
| 2014-02-24 | $10.26 | $10.26 | 11,461,500 | — | — |
| 2014-02-21 | $10.25 | $10.25 | 8,577,000 | — | — |
| 2014-02-20 | $10.28 | $10.28 | 7,341,000 | — | — |
| 2014-02-19 | $10.21 | $10.21 | 9,901,500 | — | — |
| 2014-02-18 | $10.32 | $10.32 | 9,964,500 | — | — |
| 2014-02-14 | $10.32 | $10.32 | 15,016,500 | — | — |
| 2014-02-13 | $10.19 | $10.19 | 13,474,500 | — | — |
| 2014-02-12 | $10.09 | $10.09 | 12,642,000 | — | — |
| 2014-02-11 | $10.04 | $10.04 | 23,767,500 | — | — |
| 2014-02-10 | $9.88 | $9.88 | 12,373,500 | — | — |
| 2014-02-07 | $9.95 | $9.95 | 16,864,500 | — | — |
| 2014-02-06 | $9.78 | $9.78 | 40,612,500 | — | — |
| 2014-02-05 | $8.97 | $8.97 | 20,910,000 | — | — |
| 2014-02-04 | $8.97 | $8.97 | 27,264,000 | — | — |
| 2014-02-03 | $8.73 | $8.73 | 19,108,500 | — | — |
| 2014-01-31 | $8.73 | $8.73 | 11,437,500 | — | — |
| 2014-01-30 | $8.82 | $8.82 | 8,364,000 | — | — |
| 2014-01-29 | $8.69 | $8.69 | 15,877,500 | — | — |
| 2014-01-28 | $8.80 | $8.80 | 11,727,000 | — | — |
| 2014-01-27 | $8.87 | $8.87 | 12,886,500 | — | — |
| 2014-01-24 | $8.84 | $8.84 | 10,918,500 | — | — |
| 2014-01-23 | $8.96 | $8.96 | 8,827,500 | — | — |
| 2014-01-22 | $9.07 | $9.07 | 8,716,500 | — | — |
| 2014-01-21 | $9.07 | $9.07 | 10,732,500 | — | — |
| 2014-01-17 | $9.03 | $9.03 | 12,453,000 | — | — |
| 2014-01-16 | $8.91 | $8.91 | 5,869,500 | — | — |
| 2014-01-15 | $8.88 | $8.88 | 6,672,000 | — | — |
| 2014-01-14 | $8.84 | $8.84 | 10,275,000 | — | — |
| 2014-01-13 | $8.68 | $8.68 | 10,281,000 | — | — |
| 2014-01-10 | $8.87 | $8.87 | 6,460,500 | — | — |
| 2014-01-09 | $8.83 | $8.83 | 9,093,000 | — | — |
| 2014-01-08 | $8.84 | $8.84 | 15,826,500 | — | — |
| 2014-01-07 | $8.87 | $8.87 | 15,106,500 | — | — |
| 2014-01-06 | $8.63 | $8.63 | 11,685,000 | — | — |
| 2014-01-03 | $8.60 | $8.60 | 7,093,500 | — | — |
| 2014-01-02 | $8.58 | $8.58 | 8,064,000 | — | — |