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
- 2000-08-10 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 | $7.30 | $12.32 | 22,885,000 | — | — |
| 2014-12-30 | $7.27 | $12.27 | 22,745,900 | — | — |
| 2014-12-29 | $7.27 | $12.27 | 24,796,500 | — | — |
| 2014-12-26 | $7.39 | $12.48 | 21,222,400 | — | — |
| 2014-12-24 | $7.60 | $12.83 | 15,064,800 | — | — |
| 2014-12-23 | $7.71 | $13.02 | 30,244,000 | — | — |
| 2014-12-22 | $7.45 | $12.58 | 40,494,400 | — | — |
| 2014-12-19 | $7.11 | $12.00 | 47,172,600 | — | — |
| 2014-12-18 | $6.90 | $11.65 | 64,339,500 | — | — |
| 2014-12-17 | $6.70 | $11.31 | 78,721,600 | — | — |
| 2014-12-16 | $6.28 | $10.60 | 63,320,600 | — | — |
| 2014-12-15 | $6.26 | $10.57 | 68,658,900 | — | — |
| 2014-12-12 | $7.11 | $12.00 | 39,064,700 | — | — |
| 2014-12-11 | $7.42 | $12.53 | 51,385,800 | — | — |
| 2014-12-10 | $7.75 | $13.08 | 44,289,800 | — | — |
| 2014-12-09 | $8.15 | $13.76 | 37,147,500 | — | — |
| 2014-12-08 | $8.23 | $13.89 | 36,917,700 | — | — |
| 2014-12-05 | $8.82 | $14.89 | 24,991,400 | — | — |
| 2014-12-04 | $8.91 | $15.04 | 29,200,500 | — | — |
| 2014-12-03 | $9.27 | $15.65 | 24,686,700 | — | — |
| 2014-12-02 | $9.00 | $15.19 | 38,386,900 | — | — |
| 2014-12-01 | $9.12 | $15.40 | 44,985,700 | — | — |
| 2014-11-28 | $9.72 | $16.41 | 33,644,700 | — | — |
| 2014-11-26 | $10.60 | $17.90 | 30,975,000 | — | — |
| 2014-11-25 | $10.39 | $17.54 | 58,154,300 | — | — |
| 2014-11-24 | $10.50 | $17.73 | 60,579,300 | — | — |
| 2014-11-21 | $10.84 | $18.30 | 76,109,400 | — | — |
| 2014-11-20 | $9.71 | $16.39 | 41,686,000 | — | — |
| 2014-11-19 | $9.49 | $16.02 | 41,583,200 | — | — |
| 2014-11-18 | $9.42 | $15.90 | 67,494,400 | — | — |
| 2014-11-17 | $9.33 | $15.75 | 49,474,200 | — | — |
| 2014-11-14 | $9.95 | $16.80 | 63,679,200 | — | — |
| 2014-11-13 | $10.20 | $17.22 | 40,672,000 | — | — |
| 2014-11-12 | $10.56 | $17.83 | 31,852,000 | — | — |
| 2014-11-11 | $10.65 | $17.98 | 36,579,700 | — | — |
| 2014-11-10 | $10.62 | $17.93 | 34,260,400 | — | — |
| 2014-11-07 | $10.90 | $18.40 | 47,332,200 | — | — |
| 2014-11-06 | $10.73 | $18.12 | 50,225,600 | — | — |
| 2014-11-05 | $11.16 | $18.84 | 30,973,800 | — | — |
| 2014-11-04 | $11.32 | $19.11 | 33,235,300 | — | — |
| 2014-11-03 | $11.26 | $19.01 | 37,084,000 | — | — |
| 2014-10-31 | $11.70 | $19.75 | 44,532,800 | — | — |
| 2014-10-30 | $11.32 | $19.11 | 43,708,300 | — | — |
| 2014-10-29 | $11.21 | $18.93 | 59,011,100 | — | — |
| 2014-10-28 | $11.68 | $19.72 | 54,868,400 | — | — |
| 2014-10-27 | $11.16 | $18.84 | 164,885,500 | — | — |
| 2014-10-24 | $12.93 | $21.83 | 69,739,900 | — | — |
| 2014-10-23 | $12.11 | $20.45 | 81,648,500 | — | — |
| 2014-10-22 | $12.83 | $21.66 | 38,675,400 | — | — |
| 2014-10-21 | $13.20 | $22.29 | 80,223,000 | — | — |
| 2014-10-20 | $14.00 | $23.64 | 45,523,700 | — | — |
| 2014-10-17 | $14.93 | $25.21 | 39,006,900 | — | — |
| 2014-10-16 | $14.50 | $24.48 | 48,231,700 | — | — |
| 2014-10-15 | $15.55 | $26.25 | 74,349,700 | — | — |
| 2014-10-14 | $17.10 | $28.87 | 44,482,400 | — | — |
| 2014-10-13 | $17.27 | $29.16 | 53,936,900 | — | — |
| 2014-10-10 | $15.62 | $26.37 | 48,676,700 | — | — |
| 2014-10-09 | $16.77 | $28.31 | 49,897,100 | — | — |
| 2014-10-08 | $16.51 | $27.87 | 69,325,100 | — | — |
| 2014-10-07 | $16.46 | $27.79 | 70,765,200 | — | — |
| 2014-10-06 | $15.80 | $26.68 | 97,637,300 | — | — |
| 2014-10-03 | $13.97 | $23.59 | 40,167,700 | — | — |
| 2014-10-02 | $13.39 | $22.61 | 48,877,400 | — | — |
| 2014-10-01 | $13.30 | $22.45 | 69,082,900 | — | — |
| 2014-09-30 | $14.19 | $23.96 | 55,081,900 | — | — |
| 2014-09-29 | $14.70 | $24.82 | 56,200,100 | — | — |
| 2014-09-26 | $16.46 | $27.79 | 29,728,800 | — | — |
| 2014-09-25 | $15.56 | $26.27 | 23,609,800 | — | — |
| 2014-09-24 | $16.03 | $27.06 | 25,698,400 | — | — |
| 2014-09-23 | $15.92 | $26.88 | 32,178,100 | — | — |
| 2014-09-22 | $16.11 | $27.20 | 40,386,800 | — | — |
| 2014-09-19 | $16.78 | $28.33 | 25,333,800 | — | — |
| 2014-09-18 | $17.09 | $28.85 | 31,174,300 | — | — |
| 2014-09-17 | $17.61 | $29.73 | 33,129,600 | — | — |
| 2014-09-16 | $17.51 | $29.56 | 53,258,600 | — | — |
| 2014-09-15 | $16.54 | $27.92 | 31,166,900 | — | — |
| 2014-09-12 | $16.38 | $27.65 | 52,947,100 | — | — |
| 2014-09-11 | $17.63 | $29.77 | 33,384,700 | — | — |
| 2014-09-10 | $17.38 | $29.34 | 35,542,300 | — | — |
| 2014-09-09 | $17.83 | $30.10 | 35,616,700 | — | — |
| 2014-09-08 | $18.35 | $30.98 | 61,194,600 | — | — |
| 2014-09-05 | $19.38 | $32.72 | 32,745,100 | — | — |
| 2014-09-04 | $19.33 | $32.64 | 37,845,200 | — | — |
| 2014-09-03 | $20.29 | $34.26 | 38,635,700 | — | — |
| 2014-09-02 | $20.65 | $34.86 | 49,083,800 | — | — |
| 2014-08-29 | $19.57 | $33.04 | 40,683,900 | — | — |
| 2014-08-28 | $19.12 | $32.28 | 29,716,100 | — | — |
| 2014-08-27 | $19.21 | $32.43 | 37,132,000 | — | — |
| 2014-08-26 | $18.23 | $30.78 | 30,494,700 | — | — |
| 2014-08-25 | $18.08 | $30.52 | 27,012,300 | — | — |
| 2014-08-22 | $17.20 | $29.04 | 19,794,000 | — | — |
| 2014-08-21 | $17.73 | $29.93 | 18,781,300 | — | — |
| 2014-08-20 | $17.68 | $29.85 | 26,720,200 | — | — |
| 2014-08-19 | $17.46 | $29.48 | 24,600,000 | — | — |
| 2014-08-18 | $16.86 | $28.47 | 27,672,800 | — | — |
| 2014-08-15 | $16.51 | $27.87 | 30,850,800 | — | — |
| 2014-08-14 | $15.46 | $26.10 | 22,654,000 | — | — |
| 2014-08-13 | $15.46 | $26.10 | 62,840,500 | — | — |
| 2014-08-12 | $16.18 | $27.32 | 12,867,200 | — | — |
| 2014-08-11 | $16.46 | $27.79 | 17,463,600 | — | — |
| 2014-08-08 | $15.94 | $26.91 | 19,287,500 | — | — |
| 2014-08-07 | $16.36 | $27.62 | 18,162,000 | — | — |
| 2014-08-06 | $16.59 | $28.01 | 17,740,000 | — | — |
| 2014-08-05 | $16.08 | $27.15 | 21,045,900 | — | — |
| 2014-08-04 | $16.09 | $27.17 | 11,656,700 | — | — |
| 2014-08-01 | $15.82 | $26.71 | 17,677,700 | — | — |
| 2014-07-31 | $15.94 | $26.91 | 24,199,200 | — | — |
| 2014-07-30 | $16.58 | $27.99 | 15,083,500 | — | — |
| 2014-07-29 | $16.59 | $28.01 | 18,772,500 | — | — |
| 2014-07-28 | $17.03 | $28.75 | 10,037,200 | — | — |
| 2014-07-25 | $17.19 | $29.02 | 12,025,700 | — | — |
| 2014-07-24 | $17.07 | $28.82 | 20,306,900 | — | — |
| 2014-07-23 | $17.15 | $28.95 | 26,178,200 | — | — |
| 2014-07-22 | $17.62 | $29.75 | 27,201,200 | — | — |
| 2014-07-21 | $17.42 | $29.41 | 29,754,300 | — | — |
| 2014-07-18 | $17.08 | $28.84 | 46,361,000 | — | — |
| 2014-07-17 | $16.03 | $27.06 | 30,600,300 | — | — |
| 2014-07-16 | $16.00 | $27.01 | 20,397,900 | — | — |
| 2014-07-15 | $15.84 | $26.74 | 31,940,600 | — | — |
| 2014-07-14 | $15.88 | $26.81 | 42,565,000 | — | — |
| 2014-07-11 | $15.19 | $25.65 | 16,135,000 | — | — |
| 2014-07-10 | $15.20 | $25.66 | 18,335,400 | — | — |
| 2014-07-09 | $14.98 | $25.29 | 27,803,000 | — | — |
| 2014-07-08 | $14.47 | $24.43 | 9,399,000 | — | — |
| 2014-07-07 | $14.45 | $24.40 | 11,475,200 | — | — |
| 2014-07-03 | $14.49 | $24.46 | 12,192,700 | — | — |
| 2014-07-02 | $14.44 | $24.38 | 14,356,200 | — | — |
| 2014-07-01 | $14.57 | $24.60 | 12,649,700 | — | — |
| 2014-06-30 | $14.63 | $24.70 | 13,256,600 | — | — |
| 2014-06-27 | $14.63 | $24.70 | 12,076,400 | — | — |
| 2014-06-26 | $14.80 | $24.99 | 15,754,400 | — | — |
| 2014-06-25 | $14.74 | $24.89 | 31,146,600 | — | — |
| 2014-06-24 | $14.98 | $25.29 | 27,849,200 | — | — |
| 2014-06-23 | $15.63 | $26.39 | 10,203,900 | — | — |
| 2014-06-20 | $15.76 | $26.61 | 16,547,600 | — | — |
| 2014-06-19 | $15.69 | $26.49 | 11,639,500 | — | — |
| 2014-06-18 | $15.94 | $26.91 | 17,952,200 | — | — |
| 2014-06-17 | $15.52 | $26.20 | 17,035,500 | — | — |
| 2014-06-16 | $15.80 | $26.68 | 19,839,500 | — | — |
| 2014-06-13 | $15.87 | $26.79 | 16,536,500 | — | — |
| 2014-06-12 | $15.48 | $26.14 | 12,504,000 | — | — |
| 2014-06-11 | $15.66 | $26.44 | 26,094,800 | — | — |
| 2014-06-10 | $15.30 | $25.83 | 14,666,800 | — | — |
| 2014-06-09 | $15.14 | $25.56 | 21,430,100 | — | — |
| 2014-06-06 | $14.76 | $24.92 | 29,967,200 | — | — |
| 2014-06-05 | $13.71 | $23.15 | 11,807,700 | — | — |
| 2014-06-04 | $13.72 | $23.16 | 13,519,900 | — | — |
| 2014-06-03 | $13.99 | $23.62 | 11,242,900 | — | — |
| 2014-06-02 | $13.85 | $23.38 | 18,686,800 | — | — |
| 2014-05-30 | $14.10 | $23.81 | 26,307,700 | — | — |
| 2014-05-29 | $14.58 | $24.62 | 13,247,700 | — | — |
| 2014-05-28 | $14.78 | $24.95 | 18,006,500 | — | — |
| 2014-05-27 | $14.62 | $24.68 | 13,564,600 | — | — |
| 2014-05-23 | $14.91 | $25.17 | 11,238,100 | — | — |
| 2014-05-22 | $14.91 | $25.17 | 18,279,000 | — | — |
| 2014-05-21 | $14.98 | $25.29 | 19,671,900 | — | — |
| 2014-05-20 | $14.73 | $24.87 | 28,839,700 | — | — |
| 2014-05-19 | $15.21 | $25.68 | 13,949,400 | — | — |
| 2014-05-16 | $15.28 | $25.80 | 13,964,900 | — | — |
| 2014-05-15 | $15.27 | $25.78 | 16,359,000 | — | — |
| 2014-05-14 | $15.59 | $26.32 | 15,522,800 | — | — |
| 2014-05-13 | $15.42 | $26.03 | 14,614,800 | — | — |
| 2014-05-12 | $15.36 | $25.93 | 12,125,800 | — | — |
| 2014-05-09 | $15.10 | $25.49 | 20,662,300 | — | — |
| 2014-05-08 | $15.18 | $25.63 | 26,377,200 | — | — |
| 2014-05-07 | $15.66 | $26.44 | 40,700,800 | — | — |
| 2014-05-06 | $15.30 | $25.83 | 40,312,000 | — | — |
| 2014-05-05 | $14.56 | $24.58 | 20,861,500 | — | — |
| 2014-05-02 | $14.61 | $24.67 | 31,983,900 | — | — |
| 2014-05-01 | $13.76 | $23.23 | 11,297,800 | — | — |
| 2014-04-30 | $13.88 | $23.43 | 20,154,100 | — | — |
| 2014-04-29 | $14.14 | $23.87 | 26,731,300 | — | — |
| 2014-04-28 | $13.97 | $23.59 | 30,493,800 | — | — |
| 2014-04-25 | $13.50 | $22.79 | 21,045,600 | — | — |
| 2014-04-24 | $13.73 | $23.18 | 17,974,400 | — | — |
| 2014-04-23 | $13.64 | $23.03 | 19,151,900 | — | — |
| 2014-04-22 | $13.60 | $22.96 | 28,733,900 | — | — |
| 2014-04-21 | $13.97 | $23.59 | 13,325,300 | — | — |
| 2014-04-17 | $14.01 | $23.65 | 34,116,500 | — | — |
| 2014-04-16 | $13.49 | $22.78 | 17,659,900 | — | — |
| 2014-04-15 | $13.33 | $22.51 | 39,955,900 | — | — |
| 2014-04-14 | $13.88 | $23.43 | 19,291,100 | — | — |
| 2014-04-11 | $14.03 | $23.69 | 23,144,900 | — | — |
| 2014-04-10 | $13.70 | $23.13 | 20,792,700 | — | — |
| 2014-04-09 | $13.83 | $23.35 | 36,376,500 | — | — |
| 2014-04-08 | $13.92 | $23.50 | 57,558,700 | — | — |
| 2014-04-07 | $14.22 | $24.01 | 49,107,800 | — | — |
| 2014-04-04 | $13.31 | $22.47 | 26,564,100 | — | — |
| 2014-04-03 | $13.14 | $22.18 | 30,678,500 | — | — |
| 2014-04-02 | $13.71 | $22.40 | 34,000,800 | — | — |
| 2014-04-01 | $13.22 | $21.60 | 26,704,500 | — | — |
| 2014-03-31 | $13.15 | $21.48 | 18,866,600 | — | — |
| 2014-03-28 | $13.18 | $21.53 | 35,985,400 | — | — |
| 2014-03-27 | $12.92 | $21.11 | 58,333,500 | — | — |
| 2014-03-26 | $12.00 | $19.60 | 20,522,500 | — | — |
| 2014-03-25 | $12.17 | $19.88 | 27,213,400 | — | — |
| 2014-03-24 | $11.97 | $19.55 | 28,335,400 | — | — |
| 2014-03-21 | $11.59 | $18.93 | 30,316,800 | — | — |
| 2014-03-20 | $11.57 | $18.90 | 42,413,900 | — | — |
| 2014-03-19 | $10.90 | $17.81 | 25,851,900 | — | — |
| 2014-03-18 | $10.56 | $17.25 | 30,787,400 | — | — |
| 2014-03-17 | $10.27 | $16.78 | 15,643,200 | — | — |
| 2014-03-14 | $10.37 | $16.94 | 19,968,700 | — | — |
| 2014-03-13 | $10.54 | $17.22 | 21,377,000 | — | — |
| 2014-03-12 | $10.69 | $17.46 | 19,157,800 | — | — |
| 2014-03-11 | $10.54 | $17.22 | 24,986,500 | — | — |
| 2014-03-10 | $10.68 | $17.45 | 26,409,800 | — | — |
| 2014-03-07 | $10.90 | $17.81 | 25,604,900 | — | — |
| 2014-03-06 | $11.18 | $18.26 | 15,928,700 | — | — |
| 2014-03-05 | $11.02 | $18.00 | 17,177,000 | — | — |
| 2014-03-04 | $11.09 | $18.12 | 12,684,400 | — | — |
| 2014-03-03 | $10.95 | $17.89 | 19,424,800 | — | — |
| 2014-02-28 | $11.20 | $18.30 | 22,652,900 | — | — |
| 2014-02-27 | $11.52 | $18.82 | 30,093,300 | — | — |
| 2014-02-26 | $11.07 | $18.08 | 30,760,900 | — | — |
| 2014-02-25 | $11.33 | $18.51 | 18,659,400 | — | — |
| 2014-02-24 | $11.67 | $19.06 | 17,873,900 | — | — |
| 2014-02-21 | $11.43 | $18.67 | 15,374,600 | — | — |
| 2014-02-20 | $11.28 | $18.43 | 17,210,800 | — | — |
| 2014-02-19 | $11.13 | $18.18 | 18,494,300 | — | — |
| 2014-02-18 | $11.20 | $18.30 | 17,126,900 | — | — |
| 2014-02-14 | $11.51 | $18.80 | 12,051,500 | — | — |
| 2014-02-13 | $11.56 | $18.88 | 12,836,900 | — | — |
| 2014-02-12 | $11.46 | $18.72 | 12,406,800 | — | — |
| 2014-02-11 | $11.66 | $19.05 | 18,851,800 | — | — |
| 2014-02-10 | $11.30 | $18.46 | 14,359,000 | — | — |
| 2014-02-07 | $11.34 | $18.53 | 16,519,700 | — | — |
| 2014-02-06 | $11.22 | $18.33 | 17,780,900 | — | — |
| 2014-02-05 | $10.78 | $17.61 | 25,032,100 | — | — |
| 2014-02-04 | $11.03 | $18.02 | 17,799,900 | — | — |
| 2014-02-03 | $10.87 | $17.76 | 33,920,300 | — | — |
| 2014-01-31 | $11.21 | $18.31 | 30,987,500 | — | — |
| 2014-01-30 | $11.34 | $18.53 | 17,667,300 | — | — |
| 2014-01-29 | $11.34 | $18.53 | 27,607,500 | — | — |
| 2014-01-28 | $11.66 | $19.05 | 14,185,700 | — | — |
| 2014-01-27 | $11.80 | $19.28 | 22,328,100 | — | — |
| 2014-01-24 | $11.76 | $19.21 | 24,925,900 | — | — |
| 2014-01-23 | $12.16 | $19.87 | 18,627,600 | — | — |
| 2014-01-22 | $12.50 | $20.42 | 12,350,400 | — | — |
| 2014-01-21 | $12.24 | $20.00 | 22,789,800 | — | — |
| 2014-01-17 | $12.48 | $20.39 | 15,576,700 | — | — |
| 2014-01-16 | $12.54 | $20.49 | 20,579,500 | — | — |
| 2014-01-15 | $12.71 | $20.76 | 34,442,900 | — | — |
| 2014-01-14 | $12.42 | $20.29 | 18,328,000 | — | — |
| 2014-01-13 | $12.46 | $20.36 | 21,429,200 | — | — |
| 2014-01-10 | $12.84 | $20.98 | 21,865,300 | — | — |
| 2014-01-09 | $12.52 | $20.45 | 21,117,400 | — | — |
| 2014-01-08 | $12.68 | $20.71 | 17,711,000 | — | — |
| 2014-01-07 | $12.90 | $21.07 | 19,305,300 | — | — |
| 2014-01-06 | $13.16 | $21.50 | 12,475,200 | — | — |
| 2014-01-03 | $13.12 | $21.43 | 19,993,700 | — | — |
| 2014-01-02 | $13.32 | $21.76 | 18,218,000 | — | — |