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
- 1993-01-19 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 | $10.86 | $11.48 | 2,719,928 | — | — |
| 2014-12-30 | $10.99 | $11.62 | 2,916,886 | — | — |
| 2014-12-29 | $11.06 | $11.69 | 4,924,518 | — | — |
| 2014-12-26 | $11.15 | $11.78 | 1,377,030 | — | — |
| 2014-12-24 | $11.05 | $11.68 | 2,740,631 | — | — |
| 2014-12-23 | $10.94 | $11.56 | 7,730,615 | — | — |
| 2014-12-22 | $10.97 | $11.59 | 5,161,763 | — | — |
| 2014-12-19 | $10.99 | $11.62 | 5,409,080 | — | — |
| 2014-12-18 | $10.98 | $11.60 | 4,739,870 | — | — |
| 2014-12-17 | $10.85 | $11.47 | 4,125,494 | — | — |
| 2014-12-16 | $10.74 | $11.35 | 4,620,687 | — | — |
| 2014-12-15 | $10.95 | $11.57 | 3,024,877 | — | — |
| 2014-12-12 | $11.12 | $11.76 | 2,914,088 | — | — |
| 2014-12-11 | $11.24 | $11.88 | 2,337,761 | — | — |
| 2014-12-10 | $11.23 | $11.87 | 3,584,978 | — | — |
| 2014-12-09 | $11.55 | $12.21 | 2,681,319 | — | — |
| 2014-12-08 | $11.49 | $12.14 | 4,244,676 | — | — |
| 2014-12-05 | $11.79 | $12.46 | 3,171,477 | — | — |
| 2014-12-04 | $11.70 | $12.36 | 2,594,031 | — | — |
| 2014-12-03 | $11.61 | $12.27 | 3,744,447 | — | — |
| 2014-12-02 | $11.54 | $12.20 | 5,009,009 | — | — |
| 2014-12-01 | $11.49 | $12.15 | 3,568,191 | — | — |
| 2014-11-28 | $11.67 | $12.33 | 1,808,995 | — | — |
| 2014-11-26 | $11.70 | $12.36 | 2,999,138 | — | — |
| 2014-11-25 | $11.75 | $12.42 | 2,757,417 | — | — |
| 2014-11-24 | $11.77 | $12.44 | 3,038,866 | — | — |
| 2014-11-21 | $11.61 | $12.28 | 4,604,461 | — | — |
| 2014-11-20 | $11.63 | $12.29 | 2,973,400 | — | — |
| 2014-11-19 | $11.47 | $12.12 | 2,328,249 | — | — |
| 2014-11-18 | $11.54 | $12.20 | 3,355,566 | — | — |
| 2014-11-17 | $11.59 | $12.25 | 3,761,233 | — | — |
| 2014-11-14 | $11.72 | $12.38 | 2,394,834 | — | — |
| 2014-11-13 | $11.58 | $12.24 | 3,343,256 | — | — |
| 2014-11-12 | $11.69 | $12.36 | 3,715,910 | — | — |
| 2014-11-11 | $11.75 | $12.36 | 2,380,286 | — | — |
| 2014-11-10 | $11.78 | $12.39 | 3,972,180 | — | — |
| 2014-11-07 | $11.74 | $12.35 | 5,307,804 | — | — |
| 2014-11-06 | $11.77 | $12.38 | 4,898,220 | — | — |
| 2014-11-05 | $11.76 | $12.37 | 16,554,573 | — | — |
| 2014-11-04 | $12.11 | $12.73 | 5,446,010 | — | — |
| 2014-11-03 | $12.13 | $12.76 | 5,435,379 | — | — |
| 2014-10-31 | $12.10 | $12.72 | 9,432,178 | — | — |
| 2014-10-30 | $11.97 | $12.59 | 11,139,897 | — | — |
| 2014-10-29 | $11.82 | $12.42 | 19,134,055 | — | — |
| 2014-10-28 | $11.65 | $12.24 | 8,649,940 | — | — |
| 2014-10-27 | $11.26 | $11.84 | 6,577,961 | — | — |
| 2014-10-24 | $11.13 | $11.70 | 3,697,445 | — | — |
| 2014-10-23 | $11.13 | $11.70 | 3,536,298 | — | — |
| 2014-10-22 | $10.84 | $11.40 | 3,432,223 | — | — |
| 2014-10-21 | $10.94 | $11.50 | 3,719,267 | — | — |
| 2014-10-20 | $10.67 | $11.22 | 3,443,973 | — | — |
| 2014-10-17 | $10.54 | $11.08 | 3,852,438 | — | — |
| 2014-10-16 | $10.45 | $10.99 | 5,767,186 | — | — |
| 2014-10-15 | $10.53 | $11.07 | 6,152,710 | — | — |
| 2014-10-14 | $10.47 | $11.01 | 6,895,221 | — | — |
| 2014-10-13 | $10.45 | $10.99 | 6,401,706 | — | — |
| 2014-10-10 | $10.76 | $11.32 | 6,781,074 | — | — |
| 2014-10-09 | $11.05 | $11.62 | 5,053,772 | — | — |
| 2014-10-08 | $11.33 | $11.92 | 4,389,038 | — | — |
| 2014-10-07 | $11.03 | $11.59 | 3,797,044 | — | — |
| 2014-10-06 | $11.25 | $11.83 | 3,897,201 | — | — |
| 2014-10-03 | $11.29 | $11.87 | 9,133,384 | — | — |
| 2014-10-02 | $11.33 | $11.91 | 12,000,470 | — | — |
| 2014-10-01 | $11.45 | $12.04 | 5,688,851 | — | — |
| 2014-09-30 | $11.78 | $12.38 | 4,630,759 | — | — |
| 2014-09-29 | $11.78 | $12.38 | 3,374,031 | — | — |
| 2014-09-26 | $11.79 | $12.40 | 4,533,399 | — | — |
| 2014-09-25 | $11.69 | $12.29 | 7,902,954 | — | — |
| 2014-09-24 | $11.82 | $12.43 | 6,442,552 | — | — |
| 2014-09-23 | $11.92 | $12.54 | 4,165,781 | — | — |
| 2014-09-22 | $11.98 | $12.59 | 3,410,401 | — | — |
| 2014-09-19 | $12.18 | $12.81 | 5,585,895 | — | — |
| 2014-09-18 | $12.32 | $12.95 | 2,874,920 | — | — |
| 2014-09-17 | $12.33 | $12.96 | 3,440,616 | — | — |
| 2014-09-16 | $12.41 | $13.05 | 4,528,363 | — | — |
| 2014-09-15 | $12.46 | $13.10 | 4,282,725 | — | — |
| 2014-09-12 | $12.59 | $13.24 | 3,897,201 | — | — |
| 2014-09-11 | $12.79 | $13.44 | 3,740,530 | — | — |
| 2014-09-10 | $12.81 | $13.46 | 3,253,729 | — | — |
| 2014-09-09 | $12.86 | $13.52 | 4,176,412 | — | — |
| 2014-09-08 | $13.05 | $13.72 | 2,587,316 | — | — |
| 2014-09-05 | $13.01 | $13.67 | 4,044,920 | — | — |
| 2014-09-04 | $13.04 | $13.71 | 13,474,301 | — | — |
| 2014-09-03 | $12.59 | $13.24 | 4,974,877 | — | — |
| 2014-09-02 | $12.63 | $13.28 | 5,883,011 | — | — |
| 2014-08-29 | $12.44 | $13.08 | 3,033,270 | — | — |
| 2014-08-28 | $12.38 | $13.02 | 4,072,897 | — | — |
| 2014-08-27 | $12.20 | $12.83 | 3,231,907 | — | — |
| 2014-08-26 | $12.30 | $12.94 | 3,281,147 | — | — |
| 2014-08-25 | $12.18 | $12.81 | 4,544,590 | — | — |
| 2014-08-22 | $12.25 | $12.88 | 4,889,827 | — | — |
| 2014-08-21 | $12.22 | $12.85 | 4,295,594 | — | — |
| 2014-08-20 | $12.23 | $12.86 | 8,778,075 | — | — |
| 2014-08-19 | $12.22 | $12.85 | 4,161,864 | — | — |
| 2014-08-18 | $12.22 | $12.85 | 8,685,191 | — | — |
| 2014-08-15 | $12.04 | $12.66 | 5,970,859 | — | — |
| 2014-08-14 | $11.86 | $12.47 | 5,823,700 | — | — |
| 2014-08-13 | $11.58 | $12.17 | 5,279,826 | — | — |
| 2014-08-12 | $11.51 | $12.03 | 9,549,682 | — | — |
| 2014-08-11 | $11.61 | $12.14 | 6,518,090 | — | — |
| 2014-08-08 | $11.45 | $11.97 | 5,428,105 | — | — |
| 2014-08-07 | $11.48 | $12.00 | 11,010,643 | — | — |
| 2014-08-06 | $11.40 | $11.93 | 32,776,778 | — | — |
| 2014-08-05 | $11.57 | $12.11 | 8,642,666 | — | — |
| 2014-08-04 | $11.83 | $12.38 | 9,551,361 | — | — |
| 2014-08-01 | $11.85 | $12.39 | 6,870,041 | — | — |
| 2014-07-31 | $12.01 | $12.56 | 10,748,778 | — | — |
| 2014-07-30 | $12.49 | $13.07 | 30,617,510 | — | — |
| 2014-07-29 | $11.93 | $12.48 | 8,983,986 | — | — |
| 2014-07-28 | $11.89 | $12.44 | 8,309,180 | — | — |
| 2014-07-25 | $11.88 | $12.43 | 6,148,234 | — | — |
| 2014-07-24 | $11.95 | $12.50 | 4,734,834 | — | — |
| 2014-07-23 | $11.92 | $12.47 | 6,409,539 | — | — |
| 2014-07-22 | $11.88 | $12.43 | 7,700,400 | — | — |
| 2014-07-21 | $11.71 | $12.25 | 5,380,544 | — | — |
| 2014-07-18 | $11.77 | $12.31 | 4,594,949 | — | — |
| 2014-07-17 | $11.66 | $12.19 | 5,255,207 | — | — |
| 2014-07-16 | $11.76 | $12.30 | 7,056,368 | — | — |
| 2014-07-15 | $11.88 | $12.43 | 6,120,257 | — | — |
| 2014-07-14 | $11.90 | $12.45 | 7,207,444 | — | — |
| 2014-07-11 | $11.66 | $12.20 | 2,757,417 | — | — |
| 2014-07-10 | $11.72 | $12.26 | 4,974,877 | — | — |
| 2014-07-09 | $11.77 | $12.31 | 4,894,303 | — | — |
| 2014-07-08 | $11.83 | $12.38 | 6,837,588 | — | — |
| 2014-07-07 | $12.20 | $12.76 | 4,704,059 | — | — |
| 2014-07-03 | $12.33 | $12.90 | 3,939,726 | — | — |
| 2014-07-02 | $12.30 | $12.87 | 6,126,412 | — | — |
| 2014-07-01 | $12.57 | $13.15 | 6,000,515 | — | — |
| 2014-06-30 | $12.37 | $12.94 | 5,714,590 | — | — |
| 2014-06-27 | $12.32 | $12.89 | 8,154,187 | — | — |
| 2014-06-26 | $12.38 | $12.95 | 4,283,284 | — | — |
| 2014-06-25 | $12.32 | $12.88 | 14,085,319 | — | — |
| 2014-06-24 | $12.38 | $12.95 | 6,337,918 | — | — |
| 2014-06-23 | $12.40 | $12.97 | 3,301,850 | — | — |
| 2014-06-20 | $12.43 | $13.00 | 4,021,979 | — | — |
| 2014-06-19 | $12.30 | $12.87 | 3,873,141 | — | — |
| 2014-06-18 | $12.30 | $12.86 | 3,894,963 | — | — |
| 2014-06-17 | $12.20 | $12.76 | 2,254,390 | — | — |
| 2014-06-16 | $12.24 | $12.80 | 2,435,681 | — | — |
| 2014-06-13 | $12.27 | $12.83 | 2,548,708 | — | — |
| 2014-06-12 | $12.16 | $12.72 | 3,294,016 | — | — |
| 2014-06-11 | $12.22 | $12.79 | 3,800,401 | — | — |
| 2014-06-10 | $12.22 | $12.78 | 6,598,104 | — | — |
| 2014-06-09 | $12.25 | $12.81 | 7,176,110 | — | — |
| 2014-06-06 | $12.01 | $12.56 | 5,775,580 | — | — |
| 2014-06-05 | $11.93 | $12.48 | 5,529,382 | — | — |
| 2014-06-04 | $11.88 | $12.43 | 5,271,433 | — | — |
| 2014-06-03 | $11.82 | $12.36 | 6,298,191 | — | — |
| 2014-06-02 | $11.85 | $12.39 | 8,330,443 | — | — |
| 2014-05-30 | $11.83 | $12.38 | 8,582,796 | — | — |
| 2014-05-29 | $11.81 | $12.35 | 7,902,394 | — | — |
| 2014-05-28 | $11.67 | $12.21 | 11,822,536 | — | — |
| 2014-05-27 | $11.51 | $12.04 | 7,007,129 | — | — |
| 2014-05-23 | $11.16 | $11.68 | 6,391,074 | — | — |
| 2014-05-22 | $11.08 | $11.59 | 12,689,265 | — | — |
| 2014-05-21 | $11.23 | $11.74 | 4,789,109 | — | — |
| 2014-05-20 | $11.10 | $11.61 | 5,020,200 | — | — |
| 2014-05-19 | $11.26 | $11.77 | 5,601,003 | — | — |
| 2014-05-16 | $11.23 | $11.74 | 4,733,715 | — | — |
| 2014-05-15 | $11.29 | $11.80 | 4,297,273 | — | — |
| 2014-05-14 | $11.42 | $11.95 | 4,450,587 | — | — |
| 2014-05-13 | $11.55 | $12.08 | 5,806,354 | — | — |
| 2014-05-12 | $11.63 | $12.11 | 4,325,810 | — | — |
| 2014-05-09 | $11.38 | $11.86 | 4,529,482 | — | — |
| 2014-05-08 | $11.32 | $11.80 | 10,212,178 | — | — |
| 2014-05-07 | $11.08 | $11.54 | 9,606,196 | — | — |
| 2014-05-06 | $11.31 | $11.79 | 5,982,610 | — | — |
| 2014-05-05 | $11.69 | $12.18 | 5,490,214 | — | — |
| 2014-05-02 | $11.63 | $12.12 | 6,685,393 | — | — |
| 2014-05-01 | $11.63 | $12.12 | 11,782,809 | — | — |
| 2014-04-30 | $11.85 | $12.34 | 19,161,473 | — | — |
| 2014-04-29 | $11.93 | $12.43 | 13,152,005 | — | — |
| 2014-04-28 | $11.49 | $11.97 | 10,354,861 | — | — |
| 2014-04-25 | $11.75 | $12.24 | 6,838,707 | — | — |
| 2014-04-24 | $12.34 | $12.86 | 3,665,551 | — | — |
| 2014-04-23 | $12.43 | $12.95 | 2,807,775 | — | — |
| 2014-04-22 | $12.41 | $12.94 | 3,675,064 | — | — |
| 2014-04-21 | $12.36 | $12.88 | 4,573,127 | — | — |
| 2014-04-17 | $12.27 | $12.79 | 3,612,395 | — | — |
| 2014-04-16 | $12.27 | $12.78 | 4,396,312 | — | — |
| 2014-04-15 | $12.10 | $12.61 | 9,907,228 | — | — |
| 2014-04-14 | $12.00 | $12.50 | 9,897,716 | — | — |
| 2014-04-11 | $12.30 | $12.82 | 46,328,295 | — | — |
| 2014-04-10 | $12.22 | $12.73 | 5,287,660 | — | — |
| 2014-04-09 | $12.61 | $13.14 | 4,936,828 | — | — |
| 2014-04-08 | $12.39 | $12.92 | 8,578,879 | — | — |
| 2014-04-07 | $12.52 | $13.04 | 8,881,590 | — | — |
| 2014-04-04 | $12.51 | $13.03 | 12,233,799 | — | — |
| 2014-04-03 | $12.79 | $13.33 | 8,077,530 | — | — |
| 2014-04-02 | $12.94 | $13.48 | 4,014,145 | — | — |
| 2014-04-01 | $12.97 | $13.52 | 5,983,169 | — | — |
| 2014-03-31 | $12.76 | $13.30 | 4,868,005 | — | — |
| 2014-03-28 | $12.79 | $13.33 | 5,689,970 | — | — |
| 2014-03-27 | $12.91 | $13.46 | 8,581,676 | — | — |
| 2014-03-26 | $12.86 | $13.41 | 6,093,399 | — | — |
| 2014-03-25 | $12.74 | $13.28 | 8,271,691 | — | — |
| 2014-03-24 | $12.84 | $13.38 | 7,522,466 | — | — |
| 2014-03-21 | $13.00 | $13.55 | 9,982,207 | — | — |
| 2014-03-20 | $13.10 | $13.65 | 4,774,002 | — | — |
| 2014-03-19 | $13.34 | $13.91 | 7,416,153 | — | — |
| 2014-03-18 | $13.58 | $14.16 | 2,674,605 | — | — |
| 2014-03-17 | $13.31 | $13.87 | 5,079,511 | — | — |
| 2014-03-14 | $13.31 | $13.87 | 5,691,648 | — | — |
| 2014-03-13 | $13.08 | $13.63 | 12,218,132 | — | — |
| 2014-03-12 | $13.63 | $14.20 | 13,412,751 | — | — |
| 2014-03-11 | $13.53 | $14.09 | 6,068,219 | — | — |
| 2014-03-10 | $13.67 | $14.24 | 8,540,830 | — | — |
| 2014-03-07 | $13.76 | $14.34 | 4,956,971 | — | — |
| 2014-03-06 | $13.83 | $14.41 | 10,715,765 | — | — |
| 2014-03-05 | $14.27 | $14.87 | 8,384,159 | — | — |
| 2014-03-04 | $14.00 | $14.59 | 6,270,214 | — | — |
| 2014-03-03 | $13.86 | $14.45 | 4,170,817 | — | — |
| 2014-02-28 | $13.86 | $14.44 | 6,613,772 | — | — |
| 2014-02-27 | $13.70 | $14.28 | 5,053,772 | — | — |
| 2014-02-26 | $13.53 | $14.10 | 8,257,702 | — | — |
| 2014-02-25 | $13.36 | $13.93 | 4,854,576 | — | — |
| 2014-02-24 | $13.25 | $13.81 | 5,418,593 | — | — |
| 2014-02-21 | $13.29 | $13.85 | 9,996,195 | — | — |
| 2014-02-20 | $13.35 | $13.92 | 13,254,961 | — | — |
| 2014-02-19 | $12.71 | $13.24 | 9,964,861 | — | — |
| 2014-02-18 | $12.47 | $13.00 | 9,766,784 | — | — |
| 2014-02-14 | $12.22 | $12.73 | 6,703,858 | — | — |
| 2014-02-13 | $11.90 | $12.40 | 3,958,191 | — | — |
| 2014-02-12 | $11.69 | $12.18 | 6,233,843 | — | — |
| 2014-02-11 | $11.83 | $12.28 | 5,317,316 | — | — |
| 2014-02-10 | $11.99 | $12.45 | 5,431,462 | — | — |
| 2014-02-07 | $11.97 | $12.43 | 6,937,186 | — | — |
| 2014-02-06 | $11.69 | $12.14 | 10,376,124 | — | — |
| 2014-02-05 | $11.62 | $12.07 | 21,038,732 | — | — |
| 2014-02-04 | $12.30 | $12.78 | 11,171,231 | — | — |
| 2014-02-03 | $12.10 | $12.56 | 16,435,950 | — | — |
| 2014-01-31 | $12.52 | $13.00 | 9,037,143 | — | — |
| 2014-01-30 | $12.62 | $13.10 | 7,538,692 | — | — |
| 2014-01-29 | $12.45 | $12.92 | 6,741,347 | — | — |
| 2014-01-28 | $12.84 | $13.33 | 5,407,961 | — | — |
| 2014-01-27 | $12.59 | $13.07 | 6,250,630 | — | — |
| 2014-01-24 | $12.61 | $13.09 | 7,257,803 | — | — |
| 2014-01-23 | $12.93 | $13.42 | 4,923,399 | — | — |
| 2014-01-22 | $13.07 | $13.57 | 4,334,762 | — | — |
| 2014-01-21 | $12.99 | $13.49 | 4,145,078 | — | — |
| 2014-01-17 | $12.84 | $13.33 | 8,172,652 | — | — |
| 2014-01-16 | $13.07 | $13.57 | 6,535,995 | — | — |
| 2014-01-15 | $12.81 | $13.30 | 7,794,403 | — | — |
| 2014-01-14 | $12.87 | $13.36 | 8,531,877 | — | — |
| 2014-01-13 | $12.32 | $12.80 | 4,763,370 | — | — |
| 2014-01-10 | $12.42 | $12.89 | 5,453,844 | — | — |
| 2014-01-09 | $12.44 | $12.92 | 4,690,071 | — | — |
| 2014-01-08 | $12.57 | $13.05 | 8,619,166 | — | — |
| 2014-01-07 | $12.63 | $13.12 | 11,052,049 | — | — |
| 2014-01-06 | $12.37 | $12.84 | 9,631,375 | — | — |
| 2014-01-03 | $12.23 | $12.70 | 4,991,663 | — | — |
| 2014-01-02 | $12.14 | $12.61 | 4,733,155 | — | — |