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
- 1995-06-12 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 | $9.20 | $10.10 | 2,930,900 | — | — |
| 2014-12-30 | $9.25 | $10.15 | 3,599,700 | — | — |
| 2014-12-29 | $8.89 | $9.76 | 2,847,500 | — | — |
| 2014-12-26 | $9.12 | $10.01 | 2,332,700 | — | — |
| 2014-12-24 | $9.05 | $9.93 | 2,424,800 | — | — |
| 2014-12-23 | $8.80 | $9.66 | 3,349,200 | — | — |
| 2014-12-22 | $9.04 | $9.92 | 4,455,200 | — | — |
| 2014-12-19 | $9.63 | $10.57 | 7,560,800 | — | — |
| 2014-12-18 | $9.50 | $10.43 | 3,757,100 | — | — |
| 2014-12-17 | $9.28 | $10.19 | 4,743,400 | — | — |
| 2014-12-16 | $8.91 | $9.78 | 3,782,300 | — | — |
| 2014-12-15 | $9.03 | $9.91 | 4,111,100 | — | — |
| 2014-12-12 | $9.76 | $10.71 | 2,187,700 | — | — |
| 2014-12-11 | $9.83 | $10.79 | 3,067,100 | — | — |
| 2014-12-10 | $10.03 | $11.01 | 3,011,900 | — | — |
| 2014-12-09 | $10.50 | $11.53 | 2,959,700 | — | — |
| 2014-12-08 | $9.83 | $10.79 | 2,619,500 | — | — |
| 2014-12-05 | $9.85 | $10.81 | 2,258,700 | — | — |
| 2014-12-04 | $10.07 | $11.05 | 1,805,800 | — | — |
| 2014-12-03 | $10.29 | $11.30 | 2,242,700 | — | — |
| 2014-12-02 | $9.82 | $10.78 | 2,288,000 | — | — |
| 2014-12-01 | $10.16 | $11.15 | 3,973,000 | — | — |
| 2014-11-28 | $9.36 | $10.27 | 2,199,200 | — | — |
| 2014-11-26 | $10.29 | $11.30 | 1,722,500 | — | — |
| 2014-11-25 | $10.59 | $11.62 | 2,232,900 | — | — |
| 2014-11-24 | $10.12 | $11.11 | 2,887,400 | — | — |
| 2014-11-21 | $10.50 | $11.53 | 3,224,300 | — | — |
| 2014-11-20 | $10.67 | $11.58 | 2,863,300 | — | — |
| 2014-11-19 | $10.30 | $11.17 | 4,451,100 | — | — |
| 2014-11-18 | $10.91 | $11.84 | 3,295,100 | — | — |
| 2014-11-17 | $10.26 | $11.13 | 2,819,900 | — | — |
| 2014-11-14 | $10.12 | $10.98 | 4,649,100 | — | — |
| 2014-11-13 | $9.30 | $10.09 | 2,515,100 | — | — |
| 2014-11-12 | $9.47 | $10.27 | 2,532,200 | — | — |
| 2014-11-11 | $9.60 | $10.41 | 2,461,800 | — | — |
| 2014-11-10 | $9.17 | $9.95 | 3,092,400 | — | — |
| 2014-11-07 | $10.08 | $10.94 | 3,168,000 | — | — |
| 2014-11-06 | $9.29 | $10.08 | 2,982,800 | — | — |
| 2014-11-05 | $8.79 | $9.54 | 3,003,300 | — | — |
| 2014-11-04 | $9.14 | $9.92 | 2,318,500 | — | — |
| 2014-11-03 | $9.49 | $10.30 | 2,755,000 | — | — |
| 2014-10-31 | $9.23 | $10.01 | 3,997,800 | — | — |
| 2014-10-30 | $9.87 | $10.71 | 3,253,900 | — | — |
| 2014-10-29 | $10.23 | $11.10 | 1,770,600 | — | — |
| 2014-10-28 | $10.68 | $11.59 | 1,169,300 | — | — |
| 2014-10-27 | $10.40 | $11.28 | 1,243,900 | — | — |
| 2014-10-24 | $10.54 | $11.43 | 1,356,900 | — | — |
| 2014-10-23 | $10.72 | $11.63 | 1,806,400 | — | — |
| 2014-10-22 | $10.27 | $11.14 | 1,379,400 | — | — |
| 2014-10-21 | $10.80 | $11.72 | 1,280,300 | — | — |
| 2014-10-20 | $10.80 | $11.72 | 1,254,700 | — | — |
| 2014-10-17 | $10.55 | $11.45 | 2,200,700 | — | — |
| 2014-10-16 | $10.98 | $11.91 | 2,143,100 | — | — |
| 2014-10-15 | $10.78 | $11.69 | 2,353,900 | — | — |
| 2014-10-14 | $10.63 | $11.53 | 2,259,900 | — | — |
| 2014-10-13 | $10.53 | $11.42 | 2,102,400 | — | — |
| 2014-10-10 | $10.21 | $11.08 | 1,908,900 | — | — |
| 2014-10-09 | $10.35 | $11.23 | 2,694,100 | — | — |
| 2014-10-08 | $10.80 | $11.72 | 2,852,600 | — | — |
| 2014-10-07 | $9.95 | $10.79 | 1,848,200 | — | — |
| 2014-10-06 | $10.38 | $11.26 | 2,076,600 | — | — |
| 2014-10-03 | $10.30 | $11.17 | 2,661,000 | — | — |
| 2014-10-02 | $10.91 | $11.84 | 1,949,500 | — | — |
| 2014-10-01 | $11.02 | $11.96 | 1,521,000 | — | — |
| 2014-09-30 | $10.98 | $11.91 | 3,468,900 | — | — |
| 2014-09-29 | $11.38 | $12.35 | 1,313,500 | — | — |
| 2014-09-26 | $11.62 | $12.61 | 912,400 | — | — |
| 2014-09-25 | $11.73 | $12.73 | 1,657,900 | — | — |
| 2014-09-24 | $11.78 | $12.78 | 1,584,400 | — | — |
| 2014-09-23 | $12.17 | $13.20 | 1,484,000 | — | — |
| 2014-09-22 | $11.82 | $12.82 | 1,610,900 | — | — |
| 2014-09-19 | $12.14 | $13.17 | 1,966,300 | — | — |
| 2014-09-18 | $12.43 | $13.48 | 1,270,500 | — | — |
| 2014-09-17 | $12.67 | $13.75 | 1,677,900 | — | — |
| 2014-09-16 | $12.71 | $13.79 | 1,578,500 | — | — |
| 2014-09-15 | $12.66 | $13.73 | 770,400 | — | — |
| 2014-09-12 | $12.76 | $13.84 | 1,225,000 | — | — |
| 2014-09-11 | $13.06 | $14.17 | 1,460,600 | — | — |
| 2014-09-10 | $12.95 | $14.05 | 1,028,100 | — | — |
| 2014-09-09 | $13.04 | $14.15 | 1,346,000 | — | — |
| 2014-09-08 | $12.95 | $14.05 | 1,534,300 | — | — |
| 2014-09-05 | $13.45 | $14.59 | 1,354,900 | — | — |
| 2014-09-04 | $13.44 | $14.58 | 2,040,400 | — | — |
| 2014-09-03 | $14.05 | $15.24 | 612,200 | — | — |
| 2014-09-02 | $14.09 | $15.29 | 1,125,300 | — | — |
| 2014-08-29 | $14.36 | $15.58 | 800,400 | — | — |
| 2014-08-28 | $14.22 | $15.43 | 540,000 | — | — |
| 2014-08-27 | $14.07 | $15.26 | 471,600 | — | — |
| 2014-08-26 | $14.09 | $15.29 | 715,000 | — | — |
| 2014-08-25 | $13.76 | $14.93 | 879,200 | — | — |
| 2014-08-22 | $14.09 | $15.29 | 689,600 | — | — |
| 2014-08-21 | $14.03 | $15.22 | 1,373,900 | — | — |
| 2014-08-20 | $14.38 | $15.46 | 848,000 | — | — |
| 2014-08-19 | $14.24 | $15.31 | 812,700 | — | — |
| 2014-08-18 | $14.41 | $15.50 | 729,600 | — | — |
| 2014-08-15 | $14.22 | $15.29 | 1,138,300 | — | — |
| 2014-08-14 | $14.29 | $15.37 | 2,103,700 | — | — |
| 2014-08-13 | $15.11 | $16.25 | 860,800 | — | — |
| 2014-08-12 | $15.18 | $16.33 | 980,900 | — | — |
| 2014-08-11 | $14.96 | $16.09 | 976,500 | — | — |
| 2014-08-08 | $14.98 | $16.11 | 774,700 | — | — |
| 2014-08-07 | $15.01 | $16.14 | 1,058,900 | — | — |
| 2014-08-06 | $14.88 | $16.00 | 981,400 | — | — |
| 2014-08-05 | $14.45 | $15.54 | 1,130,900 | — | — |
| 2014-08-04 | $14.25 | $15.32 | 1,069,100 | — | — |
| 2014-08-01 | $14.63 | $15.73 | 952,500 | — | — |
| 2014-07-31 | $14.68 | $15.79 | 692,000 | — | — |
| 2014-07-30 | $14.94 | $16.07 | 834,400 | — | — |
| 2014-07-29 | $15.12 | $16.26 | 516,000 | — | — |
| 2014-07-28 | $15.13 | $16.27 | 569,800 | — | — |
| 2014-07-25 | $15.00 | $16.13 | 1,066,200 | — | — |
| 2014-07-24 | $14.63 | $15.73 | 814,400 | — | — |
| 2014-07-23 | $14.87 | $15.99 | 696,900 | — | — |
| 2014-07-22 | $14.93 | $16.06 | 596,300 | — | — |
| 2014-07-21 | $15.13 | $16.27 | 1,188,700 | — | — |
| 2014-07-18 | $15.37 | $16.53 | 811,600 | — | — |
| 2014-07-17 | $15.46 | $16.63 | 1,684,400 | — | — |
| 2014-07-16 | $14.76 | $15.87 | 1,080,900 | — | — |
| 2014-07-15 | $14.73 | $15.84 | 1,445,900 | — | — |
| 2014-07-14 | $15.23 | $16.38 | 1,138,900 | — | — |
| 2014-07-11 | $15.61 | $16.79 | 1,037,700 | — | — |
| 2014-07-10 | $15.16 | $16.30 | 1,781,700 | — | — |
| 2014-07-09 | $15.62 | $16.80 | 1,487,200 | — | — |
| 2014-07-08 | $15.36 | $16.52 | 1,196,000 | — | — |
| 2014-07-07 | $15.35 | $16.51 | 928,100 | — | — |
| 2014-07-03 | $15.42 | $16.58 | 650,100 | — | — |
| 2014-07-02 | $15.25 | $16.40 | 906,000 | — | — |
| 2014-07-01 | $15.25 | $16.40 | 1,071,400 | — | — |
| 2014-06-30 | $15.35 | $16.51 | 1,298,100 | — | — |
| 2014-06-27 | $15.01 | $16.14 | 945,800 | — | — |
| 2014-06-26 | $15.18 | $16.33 | 977,900 | — | — |
| 2014-06-25 | $14.93 | $16.06 | 1,305,400 | — | — |
| 2014-06-24 | $14.66 | $15.77 | 1,837,000 | — | — |
| 2014-06-23 | $15.07 | $16.21 | 1,242,600 | — | — |
| 2014-06-20 | $14.71 | $15.82 | 1,856,900 | — | — |
| 2014-06-19 | $15.00 | $16.13 | 2,882,400 | — | — |
| 2014-06-18 | $14.12 | $15.19 | 1,242,300 | — | — |
| 2014-06-17 | $13.83 | $14.87 | 1,191,600 | — | — |
| 2014-06-16 | $13.53 | $14.55 | 1,865,500 | — | — |
| 2014-06-13 | $13.72 | $14.75 | 1,277,900 | — | — |
| 2014-06-12 | $13.64 | $14.67 | 1,260,300 | — | — |
| 2014-06-11 | $13.28 | $14.28 | 1,305,000 | — | — |
| 2014-06-10 | $13.09 | $14.08 | 890,900 | — | — |
| 2014-06-09 | $12.77 | $13.73 | 503,700 | — | — |
| 2014-06-06 | $12.75 | $13.71 | 680,300 | — | — |
| 2014-06-05 | $12.63 | $13.58 | 1,309,800 | — | — |
| 2014-06-04 | $12.29 | $13.22 | 552,600 | — | — |
| 2014-06-03 | $12.31 | $13.24 | 540,500 | — | — |
| 2014-06-02 | $12.26 | $13.18 | 708,200 | — | — |
| 2014-05-30 | $12.37 | $13.30 | 816,500 | — | — |
| 2014-05-29 | $12.29 | $13.22 | 1,056,600 | — | — |
| 2014-05-28 | $12.12 | $13.03 | 1,629,500 | — | — |
| 2014-05-27 | $12.42 | $13.36 | 1,541,100 | — | — |
| 2014-05-23 | $12.79 | $13.75 | 782,000 | — | — |
| 2014-05-22 | $13.01 | $13.99 | 770,800 | — | — |
| 2014-05-21 | $13.13 | $14.12 | 895,700 | — | — |
| 2014-05-20 | $13.35 | $14.36 | 967,000 | — | — |
| 2014-05-19 | $13.33 | $14.34 | 898,800 | — | — |
| 2014-05-16 | $13.30 | $14.30 | 1,129,900 | — | — |
| 2014-05-15 | $13.11 | $13.96 | 1,016,800 | — | — |
| 2014-05-14 | $13.39 | $14.26 | 901,700 | — | — |
| 2014-05-13 | $13.19 | $14.05 | 1,214,800 | — | — |
| 2014-05-12 | $12.96 | $13.80 | 1,171,600 | — | — |
| 2014-05-09 | $12.67 | $13.50 | 1,719,100 | — | — |
| 2014-05-08 | $12.44 | $13.25 | 770,500 | — | — |
| 2014-05-07 | $12.52 | $13.34 | 1,633,800 | — | — |
| 2014-05-06 | $12.91 | $13.75 | 642,500 | — | — |
| 2014-05-05 | $13.10 | $13.95 | 863,700 | — | — |
| 2014-05-02 | $13.18 | $14.04 | 1,313,600 | — | — |
| 2014-05-01 | $12.72 | $13.55 | 995,700 | — | — |
| 2014-04-30 | $12.96 | $13.80 | 992,500 | — | — |
| 2014-04-29 | $12.94 | $13.78 | 723,500 | — | — |
| 2014-04-28 | $12.64 | $13.46 | 1,570,100 | — | — |
| 2014-04-25 | $13.04 | $13.89 | 873,400 | — | — |
| 2014-04-24 | $12.85 | $13.69 | 1,310,500 | — | — |
| 2014-04-23 | $13.07 | $13.92 | 1,323,400 | — | — |
| 2014-04-22 | $12.72 | $13.55 | 1,510,500 | — | — |
| 2014-04-21 | $12.75 | $13.58 | 1,806,200 | — | — |
| 2014-04-17 | $12.86 | $13.70 | 1,058,600 | — | — |
| 2014-04-16 | $13.06 | $13.91 | 703,200 | — | — |
| 2014-04-15 | $13.26 | $14.12 | 1,714,000 | — | — |
| 2014-04-14 | $13.33 | $14.20 | 1,115,700 | — | — |
| 2014-04-11 | $13.10 | $13.95 | 1,065,000 | — | — |
| 2014-04-10 | $13.29 | $14.16 | 1,584,700 | — | — |
| 2014-04-09 | $13.51 | $14.39 | 1,266,400 | — | — |
| 2014-04-08 | $13.43 | $14.31 | 968,000 | — | — |
| 2014-04-07 | $13.12 | $13.98 | 1,052,100 | — | — |
| 2014-04-04 | $13.16 | $14.02 | 1,121,000 | — | — |
| 2014-04-03 | $13.17 | $14.03 | 894,400 | — | — |
| 2014-04-02 | $13.29 | $14.16 | 1,202,600 | — | — |
| 2014-04-01 | $13.04 | $13.89 | 1,128,800 | — | — |
| 2014-03-31 | $12.87 | $13.71 | 1,427,600 | — | — |
| 2014-03-28 | $13.07 | $13.92 | 1,427,300 | — | — |
| 2014-03-27 | $12.99 | $13.84 | 1,332,500 | — | — |
| 2014-03-26 | $12.76 | $13.59 | 1,670,400 | — | — |
| 2014-03-25 | $13.28 | $14.15 | 2,106,500 | — | — |
| 2014-03-24 | $13.11 | $13.96 | 2,176,100 | — | — |
| 2014-03-21 | $13.99 | $14.90 | 2,107,100 | — | — |
| 2014-03-20 | $14.03 | $14.94 | 1,632,800 | — | — |
| 2014-03-19 | $14.08 | $15.00 | 1,616,000 | — | — |
| 2014-03-18 | $14.58 | $15.53 | 1,801,200 | — | — |
| 2014-03-17 | $14.28 | $15.21 | 2,063,800 | — | — |
| 2014-03-14 | $14.88 | $15.85 | 1,441,800 | — | — |
| 2014-03-13 | $14.87 | $15.84 | 2,334,700 | — | — |
| 2014-03-12 | $14.57 | $15.52 | 1,751,100 | — | — |
| 2014-03-11 | $14.18 | $15.10 | 1,338,200 | — | — |
| 2014-03-10 | $14.24 | $15.17 | 1,316,300 | — | — |
| 2014-03-07 | $14.28 | $15.21 | 1,815,100 | — | — |
| 2014-03-06 | $14.45 | $15.39 | 1,176,700 | — | — |
| 2014-03-05 | $14.34 | $15.27 | 1,370,600 | — | — |
| 2014-03-04 | $14.09 | $15.01 | 2,062,500 | — | — |
| 2014-03-03 | $14.09 | $15.01 | 2,126,100 | — | — |
| 2014-02-28 | $14.09 | $15.01 | 2,276,200 | — | — |
| 2014-02-27 | $14.19 | $15.11 | 1,871,000 | — | — |
| 2014-02-26 | $14.45 | $15.26 | 2,376,900 | — | — |
| 2014-02-25 | $14.72 | $15.54 | 2,940,500 | — | — |
| 2014-02-24 | $15.22 | $16.07 | 2,025,500 | — | — |
| 2014-02-21 | $15.13 | $15.98 | 3,355,800 | — | — |
| 2014-02-20 | $14.90 | $15.73 | 3,094,900 | — | — |
| 2014-02-19 | $14.02 | $14.80 | 2,715,500 | — | — |
| 2014-02-18 | $14.54 | $15.35 | 2,067,600 | — | — |
| 2014-02-14 | $14.24 | $15.04 | 2,501,500 | — | — |
| 2014-02-13 | $14.08 | $14.87 | 2,611,900 | — | — |
| 2014-02-12 | $13.37 | $14.12 | 2,022,800 | — | — |
| 2014-02-11 | $13.82 | $14.59 | 2,114,100 | — | — |
| 2014-02-10 | $13.29 | $14.03 | 2,051,500 | — | — |
| 2014-02-07 | $13.15 | $13.89 | 1,371,400 | — | — |
| 2014-02-06 | $12.80 | $13.52 | 918,100 | — | — |
| 2014-02-05 | $12.63 | $13.34 | 1,318,000 | — | — |
| 2014-02-04 | $12.70 | $13.41 | 1,549,900 | — | — |
| 2014-02-03 | $12.40 | $13.09 | 1,789,800 | — | — |
| 2014-01-31 | $12.60 | $13.31 | 1,821,600 | — | — |
| 2014-01-30 | $12.80 | $13.52 | 1,595,100 | — | — |
| 2014-01-29 | $12.88 | $13.60 | 1,989,500 | — | — |
| 2014-01-28 | $12.57 | $13.27 | 2,065,300 | — | — |
| 2014-01-27 | $12.20 | $12.88 | 2,548,900 | — | — |
| 2014-01-24 | $12.87 | $13.59 | 2,367,000 | — | — |
| 2014-01-23 | $13.12 | $13.85 | 1,815,500 | — | — |
| 2014-01-22 | $12.84 | $13.56 | 1,751,800 | — | — |
| 2014-01-21 | $13.11 | $13.84 | 2,333,700 | — | — |
| 2014-01-17 | $12.89 | $13.61 | 1,942,100 | — | — |
| 2014-01-16 | $12.60 | $13.31 | 1,626,900 | — | — |
| 2014-01-15 | $12.47 | $13.17 | 1,665,400 | — | — |
| 2014-01-14 | $12.14 | $12.82 | 2,929,800 | — | — |
| 2014-01-13 | $12.26 | $12.95 | 1,694,600 | — | — |
| 2014-01-10 | $12.04 | $12.71 | 1,869,800 | — | — |
| 2014-01-09 | $11.51 | $12.15 | 1,461,300 | — | — |
| 2014-01-08 | $11.67 | $12.32 | 1,455,900 | — | — |
| 2014-01-07 | $11.76 | $12.42 | 1,575,800 | — | — |
| 2014-01-06 | $11.82 | $12.48 | 1,383,900 | — | — |
| 2014-01-03 | $11.84 | $12.50 | 1,710,000 | — | — |
| 2014-01-02 | $11.96 | $12.63 | 2,452,100 | — | — |