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
- 2003-10-07 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 | $7.58 | $12.38 | 7,418,600 | — | — |
| 2014-12-30 | $7.54 | $12.32 | 12,951,200 | — | — |
| 2014-12-29 | $7.55 | $12.33 | 15,368,500 | — | — |
| 2014-12-26 | $7.71 | $12.59 | 8,170,400 | — | — |
| 2014-12-24 | $7.95 | $12.99 | 5,903,200 | — | — |
| 2014-12-23 | $7.99 | $13.05 | 10,379,400 | — | — |
| 2014-12-22 | $7.73 | $12.63 | 22,605,000 | — | — |
| 2014-12-19 | $7.34 | $11.99 | 51,810,100 | — | — |
| 2014-12-18 | $7.17 | $11.71 | 45,924,400 | — | — |
| 2014-12-17 | $7.02 | $11.47 | 79,607,000 | — | — |
| 2014-12-16 | $6.72 | $10.98 | 27,018,700 | — | — |
| 2014-12-15 | $6.66 | $10.88 | 25,920,600 | — | — |
| 2014-12-12 | $7.57 | $12.36 | 19,016,200 | — | — |
| 2014-12-11 | $7.98 | $13.03 | 35,390,700 | — | — |
| 2014-12-10 | $8.31 | $13.57 | 14,642,500 | — | — |
| 2014-12-09 | $8.76 | $14.31 | 16,015,200 | — | — |
| 2014-12-08 | $8.75 | $14.29 | 13,118,900 | — | — |
| 2014-12-05 | $9.40 | $15.35 | 11,835,800 | — | — |
| 2014-12-04 | $9.44 | $15.42 | 13,254,000 | — | — |
| 2014-12-03 | $9.83 | $16.06 | 19,137,400 | — | — |
| 2014-12-02 | $9.51 | $15.53 | 11,154,100 | — | — |
| 2014-12-01 | $9.65 | $15.76 | 11,322,800 | — | — |
| 2014-11-28 | $10.21 | $16.68 | 7,375,400 | — | — |
| 2014-11-26 | $11.21 | $18.31 | 12,035,100 | — | — |
| 2014-11-25 | $11.02 | $18.00 | 38,989,100 | — | — |
| 2014-11-24 | $11.06 | $18.06 | 23,808,900 | — | — |
| 2014-11-21 | $11.44 | $18.69 | 25,531,000 | — | — |
| 2014-11-20 | $10.11 | $16.51 | 14,105,700 | — | — |
| 2014-11-19 | $9.86 | $16.10 | 18,882,600 | — | — |
| 2014-11-18 | $9.74 | $15.91 | 19,103,000 | — | — |
| 2014-11-17 | $9.64 | $15.75 | 15,036,400 | — | — |
| 2014-11-14 | $10.23 | $16.71 | 18,506,900 | — | — |
| 2014-11-13 | $10.52 | $17.18 | 11,769,100 | — | — |
| 2014-11-12 | $10.98 | $17.93 | 11,832,100 | — | — |
| 2014-11-11 | $11.04 | $18.03 | 12,628,200 | — | — |
| 2014-11-10 | $11.04 | $18.03 | 16,847,100 | — | — |
| 2014-11-07 | $11.27 | $18.41 | 22,151,700 | — | — |
| 2014-11-06 | $11.06 | $18.06 | 25,596,700 | — | — |
| 2014-11-05 | $11.61 | $18.96 | 21,360,700 | — | — |
| 2014-11-04 | $11.69 | $19.09 | 12,699,600 | — | — |
| 2014-11-03 | $11.67 | $19.06 | 10,397,700 | — | — |
| 2014-10-31 | $12.23 | $19.98 | 15,863,100 | — | — |
| 2014-10-30 | $11.80 | $19.27 | 15,066,000 | — | — |
| 2014-10-29 | $11.57 | $18.90 | 19,214,400 | — | — |
| 2014-10-28 | $12.08 | $19.73 | 16,949,200 | — | — |
| 2014-10-27 | $11.49 | $18.77 | 39,476,200 | — | — |
| 2014-10-24 | $13.46 | $21.99 | 41,015,600 | — | — |
| 2014-10-23 | $12.36 | $20.19 | 25,838,400 | — | — |
| 2014-10-22 | $13.24 | $21.63 | 17,606,700 | — | — |
| 2014-10-21 | $13.59 | $22.20 | 16,645,400 | — | — |
| 2014-10-20 | $14.57 | $23.80 | 13,623,800 | — | — |
| 2014-10-17 | $15.65 | $25.56 | 12,570,100 | — | — |
| 2014-10-16 | $15.21 | $24.84 | 12,250,400 | — | — |
| 2014-10-15 | $16.51 | $26.97 | 15,765,600 | — | — |
| 2014-10-14 | $18.09 | $29.55 | 13,658,100 | — | — |
| 2014-10-13 | $18.44 | $30.12 | 21,484,500 | — | — |
| 2014-10-10 | $16.55 | $27.03 | 16,589,200 | — | — |
| 2014-10-09 | $17.77 | $29.02 | 20,607,400 | — | — |
| 2014-10-08 | $17.50 | $28.58 | 34,145,400 | — | — |
| 2014-10-07 | $17.52 | $28.62 | 20,896,800 | — | — |
| 2014-10-06 | $16.80 | $27.44 | 24,763,300 | — | — |
| 2014-10-03 | $14.69 | $23.99 | 15,039,200 | — | — |
| 2014-10-02 | $13.93 | $22.75 | 15,653,000 | — | — |
| 2014-10-01 | $13.84 | $22.61 | 18,301,400 | — | — |
| 2014-09-30 | $14.89 | $24.32 | 15,451,900 | — | — |
| 2014-09-29 | $15.37 | $25.10 | 17,789,700 | — | — |
| 2014-09-26 | $17.35 | $28.34 | 8,373,200 | — | — |
| 2014-09-25 | $16.39 | $26.77 | 7,896,100 | — | — |
| 2014-09-24 | $17.00 | $27.77 | 9,095,500 | — | — |
| 2014-09-23 | $16.84 | $27.51 | 11,282,400 | — | — |
| 2014-09-22 | $17.06 | $27.87 | 12,272,400 | — | — |
| 2014-09-19 | $17.66 | $28.85 | 12,257,200 | — | — |
| 2014-09-18 | $18.04 | $29.47 | 13,876,200 | — | — |
| 2014-09-17 | $18.70 | $30.54 | 13,958,800 | — | — |
| 2014-09-16 | $18.52 | $30.25 | 24,811,200 | — | — |
| 2014-09-15 | $17.41 | $28.44 | 13,049,900 | — | — |
| 2014-09-12 | $17.21 | $28.11 | 16,312,300 | — | — |
| 2014-09-11 | $18.55 | $30.30 | 14,689,800 | — | — |
| 2014-09-10 | $18.26 | $29.83 | 11,169,500 | — | — |
| 2014-09-09 | $18.71 | $30.56 | 10,824,100 | — | — |
| 2014-09-08 | $19.24 | $31.43 | 24,497,300 | — | — |
| 2014-09-05 | $20.27 | $33.11 | 20,682,200 | — | — |
| 2014-09-04 | $20.38 | $33.29 | 15,755,400 | — | — |
| 2014-09-03 | $21.38 | $34.92 | 20,053,100 | — | — |
| 2014-09-02 | $21.86 | $35.71 | 16,916,500 | — | — |
| 2014-08-29 | $20.81 | $33.99 | 14,000,600 | — | — |
| 2014-08-28 | $20.32 | $33.19 | 13,917,100 | — | — |
| 2014-08-27 | $20.32 | $33.19 | 10,577,300 | — | — |
| 2014-08-26 | $19.29 | $31.51 | 23,767,700 | — | — |
| 2014-08-25 | $19.15 | $31.28 | 8,117,300 | — | — |
| 2014-08-22 | $18.28 | $29.86 | 8,053,500 | — | — |
| 2014-08-21 | $18.79 | $30.69 | 13,225,800 | — | — |
| 2014-08-20 | $18.84 | $30.77 | 8,560,700 | — | — |
| 2014-08-19 | $18.50 | $30.22 | 8,960,000 | — | — |
| 2014-08-18 | $18.00 | $29.40 | 8,693,400 | — | — |
| 2014-08-15 | $17.64 | $28.81 | 8,011,400 | — | — |
| 2014-08-14 | $16.36 | $26.72 | 8,269,600 | — | — |
| 2014-08-13 | $16.37 | $26.74 | 17,086,000 | — | — |
| 2014-08-12 | $17.21 | $28.11 | 7,540,000 | — | — |
| 2014-08-11 | $17.67 | $28.86 | 8,678,700 | — | — |
| 2014-08-08 | $16.96 | $27.70 | 8,255,600 | — | — |
| 2014-08-07 | $17.55 | $28.67 | 8,127,100 | — | — |
| 2014-08-06 | $17.78 | $29.04 | 16,750,200 | — | — |
| 2014-08-05 | $17.19 | $28.08 | 13,545,700 | — | — |
| 2014-08-04 | $17.14 | $28.00 | 5,270,500 | — | — |
| 2014-08-01 | $16.87 | $27.55 | 6,758,000 | — | — |
| 2014-07-31 | $16.82 | $27.47 | 8,378,600 | — | — |
| 2014-07-30 | $17.60 | $28.75 | 8,419,700 | — | — |
| 2014-07-29 | $17.60 | $28.75 | 7,525,900 | — | — |
| 2014-07-28 | $18.13 | $29.61 | 7,510,900 | — | — |
| 2014-07-25 | $18.28 | $29.86 | 6,590,400 | — | — |
| 2014-07-24 | $18.24 | $29.79 | 12,987,000 | — | — |
| 2014-07-23 | $18.28 | $29.86 | 11,329,700 | — | — |
| 2014-07-22 | $19.04 | $31.10 | 6,626,800 | — | — |
| 2014-07-21 | $18.80 | $30.71 | 9,713,800 | — | — |
| 2014-07-18 | $18.35 | $29.97 | 7,628,900 | — | — |
| 2014-07-17 | $17.25 | $28.18 | 9,918,400 | — | — |
| 2014-07-16 | $17.32 | $28.29 | 6,381,400 | — | — |
| 2014-07-15 | $17.29 | $28.24 | 7,820,100 | — | — |
| 2014-07-14 | $17.19 | $28.08 | 9,318,200 | — | — |
| 2014-07-11 | $16.38 | $26.75 | 5,264,100 | — | — |
| 2014-07-10 | $16.27 | $26.57 | 5,325,100 | — | — |
| 2014-07-09 | $16.09 | $26.28 | 6,427,400 | — | — |
| 2014-07-08 | $15.54 | $25.38 | 4,857,200 | — | — |
| 2014-07-07 | $15.54 | $25.38 | 5,861,000 | — | — |
| 2014-07-03 | $15.51 | $25.33 | 4,925,500 | — | — |
| 2014-07-02 | $15.38 | $25.12 | 4,930,200 | — | — |
| 2014-07-01 | $15.57 | $25.43 | 4,931,900 | — | — |
| 2014-06-30 | $15.64 | $25.55 | 5,316,600 | — | — |
| 2014-06-27 | $15.65 | $25.56 | 4,554,700 | — | — |
| 2014-06-26 | $15.76 | $25.74 | 6,408,700 | — | — |
| 2014-06-25 | $15.57 | $25.43 | 20,111,700 | — | — |
| 2014-06-24 | $15.82 | $25.84 | 13,680,700 | — | — |
| 2014-06-23 | $16.53 | $27.00 | 7,007,000 | — | — |
| 2014-06-20 | $16.80 | $27.44 | 8,761,600 | — | — |
| 2014-06-19 | $16.71 | $27.29 | 4,792,100 | — | — |
| 2014-06-18 | $16.99 | $27.75 | 9,602,200 | — | — |
| 2014-06-17 | $16.44 | $26.85 | 7,386,400 | — | — |
| 2014-06-16 | $16.79 | $27.42 | 7,422,600 | — | — |
| 2014-06-13 | $16.97 | $27.72 | 7,066,600 | — | — |
| 2014-06-12 | $16.62 | $27.15 | 4,690,100 | — | — |
| 2014-06-11 | $16.83 | $27.49 | 7,611,500 | — | — |
| 2014-06-10 | $16.43 | $26.84 | 6,521,300 | — | — |
| 2014-06-09 | $16.21 | $26.48 | 8,383,400 | — | — |
| 2014-06-06 | $15.63 | $25.53 | 6,883,800 | — | — |
| 2014-06-05 | $14.49 | $23.67 | 7,330,600 | — | — |
| 2014-06-04 | $14.50 | $23.68 | 9,056,500 | — | — |
| 2014-06-03 | $14.81 | $24.19 | 7,497,800 | — | — |
| 2014-06-02 | $14.63 | $23.90 | 7,830,800 | — | — |
| 2014-05-30 | $14.93 | $24.39 | 8,349,100 | — | — |
| 2014-05-29 | $15.61 | $25.50 | 6,865,200 | — | — |
| 2014-05-28 | $15.82 | $25.84 | 6,924,500 | — | — |
| 2014-05-27 | $15.65 | $25.56 | 6,782,100 | — | — |
| 2014-05-23 | $15.96 | $26.07 | 5,917,400 | — | — |
| 2014-05-22 | $15.87 | $25.92 | 7,106,700 | — | — |
| 2014-05-21 | $15.90 | $25.97 | 9,043,900 | — | — |
| 2014-05-20 | $15.61 | $25.50 | 12,889,100 | — | — |
| 2014-05-19 | $16.27 | $26.57 | 7,032,500 | — | — |
| 2014-05-16 | $16.32 | $26.66 | 6,271,600 | — | — |
| 2014-05-15 | $16.27 | $26.57 | 8,743,900 | — | — |
| 2014-05-14 | $16.51 | $26.97 | 7,392,300 | — | — |
| 2014-05-13 | $16.27 | $26.57 | 8,881,300 | — | — |
| 2014-05-12 | $16.28 | $26.59 | 6,329,200 | — | — |
| 2014-05-09 | $16.01 | $26.15 | 8,422,600 | — | — |
| 2014-05-08 | $16.19 | $26.44 | 12,020,200 | — | — |
| 2014-05-07 | $16.77 | $27.39 | 18,996,100 | — | — |
| 2014-05-06 | $16.35 | $26.71 | 13,042,400 | — | — |
| 2014-05-05 | $15.63 | $25.53 | 6,479,900 | — | — |
| 2014-05-02 | $15.79 | $25.79 | 10,760,000 | — | — |
| 2014-05-01 | $14.68 | $23.98 | 5,112,300 | — | — |
| 2014-04-30 | $14.80 | $24.17 | 9,335,400 | — | — |
| 2014-04-29 | $14.94 | $24.40 | 15,343,500 | — | — |
| 2014-04-28 | $14.79 | $24.16 | 8,374,600 | — | — |
| 2014-04-25 | $14.27 | $23.31 | 12,470,100 | — | — |
| 2014-04-24 | $14.48 | $23.65 | 9,343,300 | — | — |
| 2014-04-23 | $14.37 | $23.47 | 6,401,200 | — | — |
| 2014-04-22 | $14.29 | $23.34 | 7,544,900 | — | — |
| 2014-04-21 | $14.60 | $23.85 | 3,391,600 | — | — |
| 2014-04-17 | $14.64 | $23.91 | 9,534,600 | — | — |
| 2014-04-16 | $14.03 | $22.92 | 7,002,400 | — | — |
| 2014-04-15 | $13.77 | $22.49 | 11,842,900 | — | — |
| 2014-04-14 | $14.38 | $23.49 | 7,152,500 | — | — |
| 2014-04-11 | $14.59 | $23.83 | 11,574,300 | — | — |
| 2014-04-10 | $14.21 | $23.21 | 8,587,400 | — | — |
| 2014-04-09 | $14.40 | $23.52 | 16,571,700 | — | — |
| 2014-04-08 | $14.48 | $23.65 | 38,573,200 | — | — |
| 2014-04-07 | $14.83 | $24.22 | 16,115,700 | — | — |
| 2014-04-04 | $13.72 | $22.41 | 10,364,000 | — | — |
| 2014-04-03 | $13.48 | $22.02 | 12,511,000 | — | — |
| 2014-04-02 | $14.54 | $22.40 | 16,754,100 | — | — |
| 2014-04-01 | $13.93 | $21.46 | 12,721,600 | — | — |
| 2014-03-31 | $13.87 | $21.37 | 11,180,500 | — | — |
| 2014-03-28 | $13.90 | $21.42 | 20,008,800 | — | — |
| 2014-03-27 | $13.64 | $21.02 | 25,926,700 | — | — |
| 2014-03-26 | $12.41 | $19.12 | 16,988,200 | — | — |
| 2014-03-25 | $12.56 | $19.35 | 14,491,400 | — | — |
| 2014-03-24 | $12.36 | $19.05 | 11,493,900 | — | — |
| 2014-03-21 | $11.94 | $18.40 | 13,803,700 | — | — |
| 2014-03-20 | $11.97 | $18.44 | 30,717,600 | — | — |
| 2014-03-19 | $11.36 | $17.50 | 12,758,100 | — | — |
| 2014-03-18 | $11.01 | $16.97 | 10,220,200 | — | — |
| 2014-03-17 | $10.68 | $16.46 | 9,381,700 | — | — |
| 2014-03-14 | $10.86 | $16.73 | 8,494,700 | — | — |
| 2014-03-13 | $11.05 | $17.03 | 10,910,100 | — | — |
| 2014-03-12 | $11.25 | $17.34 | 12,541,700 | — | — |
| 2014-03-11 | $11.05 | $17.03 | 20,250,600 | — | — |
| 2014-03-10 | $11.04 | $17.01 | 13,449,600 | — | — |
| 2014-03-07 | $11.34 | $17.47 | 11,314,600 | — | — |
| 2014-03-06 | $11.63 | $17.92 | 5,914,700 | — | — |
| 2014-03-05 | $11.47 | $17.67 | 4,519,900 | — | — |
| 2014-03-04 | $11.57 | $17.83 | 4,461,200 | — | — |
| 2014-03-03 | $11.40 | $17.57 | 3,802,100 | — | — |
| 2014-02-28 | $11.66 | $17.97 | 7,447,800 | — | — |
| 2014-02-27 | $12.16 | $18.74 | 5,992,100 | — | — |
| 2014-02-26 | $11.66 | $17.97 | 7,672,000 | — | — |
| 2014-02-25 | $12.06 | $18.58 | 11,350,900 | — | — |
| 2014-02-24 | $12.33 | $19.00 | 4,881,400 | — | — |
| 2014-02-21 | $12.09 | $18.63 | 5,840,400 | — | — |
| 2014-02-20 | $11.91 | $18.35 | 11,047,400 | — | — |
| 2014-02-19 | $11.82 | $18.21 | 9,695,100 | — | — |
| 2014-02-18 | $11.84 | $18.24 | 19,086,000 | — | — |
| 2014-02-14 | $12.27 | $18.91 | 7,406,500 | — | — |
| 2014-02-13 | $12.32 | $18.98 | 5,424,400 | — | — |
| 2014-02-12 | $12.23 | $18.85 | 9,132,500 | — | — |
| 2014-02-11 | $12.50 | $19.26 | 12,160,700 | — | — |
| 2014-02-10 | $12.16 | $18.74 | 12,590,100 | — | — |
| 2014-02-07 | $12.06 | $18.58 | 12,479,000 | — | — |
| 2014-02-06 | $11.94 | $18.40 | 9,546,400 | — | — |
| 2014-02-05 | $11.38 | $17.54 | 12,100,500 | — | — |
| 2014-02-04 | $11.62 | $17.91 | 10,113,200 | — | — |
| 2014-02-03 | $11.37 | $17.52 | 14,978,900 | — | — |
| 2014-01-31 | $11.90 | $18.34 | 42,621,500 | — | — |
| 2014-01-30 | $12.16 | $18.74 | 8,446,000 | — | — |
| 2014-01-29 | $12.08 | $18.61 | 8,975,500 | — | — |
| 2014-01-28 | $12.54 | $19.32 | 5,991,300 | — | — |
| 2014-01-27 | $12.61 | $19.43 | 13,104,900 | — | — |
| 2014-01-24 | $12.61 | $19.43 | 8,006,700 | — | — |
| 2014-01-23 | $12.95 | $19.95 | 7,975,500 | — | — |
| 2014-01-22 | $13.39 | $20.63 | 16,540,500 | — | — |
| 2014-01-21 | $13.01 | $20.05 | 8,358,600 | — | — |
| 2014-01-17 | $13.26 | $20.43 | 8,987,600 | — | — |
| 2014-01-16 | $13.19 | $20.32 | 5,336,700 | — | — |
| 2014-01-15 | $13.40 | $20.65 | 8,983,700 | — | — |
| 2014-01-14 | $13.35 | $20.57 | 4,482,100 | — | — |
| 2014-01-13 | $13.36 | $20.59 | 7,175,500 | — | — |
| 2014-01-10 | $13.65 | $21.03 | 6,706,200 | — | — |
| 2014-01-09 | $13.34 | $20.56 | 5,061,100 | — | — |
| 2014-01-08 | $13.49 | $20.79 | 3,693,200 | — | — |
| 2014-01-07 | $13.61 | $20.97 | 3,688,700 | — | — |
| 2014-01-06 | $13.90 | $21.42 | 3,305,600 | — | — |
| 2014-01-03 | $13.94 | $21.48 | 4,275,300 | — | — |
| 2014-01-02 | $13.96 | $21.51 | 8,096,500 | — | — |