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
- 2004-07-27 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 | $8.26 | $24.50 | 7,191,700 | — | — |
| 2014-12-30 | $8.24 | $24.44 | 6,249,300 | — | — |
| 2014-12-29 | $8.32 | $24.68 | 4,289,300 | — | — |
| 2014-12-26 | $8.51 | $24.92 | 2,345,000 | — | — |
| 2014-12-24 | $8.59 | $25.15 | 1,459,600 | — | — |
| 2014-12-23 | $8.61 | $25.21 | 2,785,000 | — | — |
| 2014-12-22 | $8.55 | $25.03 | 3,516,100 | — | — |
| 2014-12-19 | $8.64 | $25.30 | 3,699,300 | — | — |
| 2014-12-18 | $8.63 | $25.27 | 5,129,000 | — | — |
| 2014-12-17 | $8.45 | $24.74 | 5,439,500 | — | — |
| 2014-12-16 | $8.32 | $24.36 | 6,577,500 | — | — |
| 2014-12-15 | $8.17 | $23.92 | 5,854,200 | — | — |
| 2014-12-12 | $8.11 | $23.74 | 4,157,600 | — | — |
| 2014-12-11 | $8.20 | $24.01 | 4,746,600 | — | — |
| 2014-12-10 | $8.15 | $23.86 | 5,879,200 | — | — |
| 2014-12-09 | $8.33 | $24.39 | 7,700,400 | — | — |
| 2014-12-08 | $8.27 | $24.21 | 24,281,400 | — | — |
| 2014-12-05 | $8.89 | $26.03 | 5,306,700 | — | — |
| 2014-12-04 | $8.89 | $26.03 | 8,744,800 | — | — |
| 2014-12-03 | $9.08 | $26.58 | 3,496,800 | — | — |
| 2014-12-02 | $9.13 | $26.73 | 3,018,300 | — | — |
| 2014-12-01 | $9.05 | $26.50 | 6,706,900 | — | — |
| 2014-11-28 | $9.43 | $27.61 | 2,440,200 | — | — |
| 2014-11-26 | $9.45 | $27.67 | 2,648,400 | — | — |
| 2014-11-25 | $9.48 | $27.76 | 3,145,600 | — | — |
| 2014-11-24 | $9.63 | $27.87 | 3,616,400 | — | — |
| 2014-11-21 | $9.60 | $27.78 | 3,601,400 | — | — |
| 2014-11-20 | $9.66 | $27.96 | 3,112,400 | — | — |
| 2014-11-19 | $9.65 | $27.93 | 2,956,200 | — | — |
| 2014-11-18 | $9.68 | $28.01 | 3,866,200 | — | — |
| 2014-11-17 | $9.66 | $27.96 | 3,708,900 | — | — |
| 2014-11-14 | $9.69 | $28.04 | 2,916,000 | — | — |
| 2014-11-13 | $9.65 | $27.93 | 3,302,900 | — | — |
| 2014-11-12 | $9.69 | $28.04 | 3,434,300 | — | — |
| 2014-11-11 | $9.60 | $27.78 | 1,839,700 | — | — |
| 2014-11-10 | $9.57 | $27.70 | 4,618,100 | — | — |
| 2014-11-07 | $9.53 | $27.58 | 5,870,300 | — | — |
| 2014-11-06 | $9.34 | $27.03 | 4,062,200 | — | — |
| 2014-11-05 | $9.36 | $27.09 | 3,049,400 | — | — |
| 2014-11-04 | $9.34 | $27.03 | 5,261,400 | — | — |
| 2014-11-03 | $9.51 | $27.52 | 3,143,400 | — | — |
| 2014-10-31 | $9.58 | $27.73 | 2,416,900 | — | — |
| 2014-10-30 | $9.63 | $27.87 | 3,001,800 | — | — |
| 2014-10-29 | $9.65 | $27.93 | 3,227,000 | — | — |
| 2014-10-28 | $9.80 | $28.04 | 2,811,500 | — | — |
| 2014-10-27 | $9.78 | $27.98 | 3,210,300 | — | — |
| 2014-10-24 | $9.74 | $27.87 | 3,272,400 | — | — |
| 2014-10-23 | $9.64 | $27.58 | 3,207,400 | — | — |
| 2014-10-22 | $9.67 | $27.67 | 3,061,800 | — | — |
| 2014-10-21 | $9.70 | $27.75 | 3,328,900 | — | — |
| 2014-10-20 | $9.68 | $27.70 | 4,110,200 | — | — |
| 2014-10-17 | $9.64 | $27.58 | 4,688,200 | — | — |
| 2014-10-16 | $9.34 | $26.72 | 5,480,300 | — | — |
| 2014-10-15 | $9.08 | $25.98 | 17,037,100 | — | — |
| 2014-10-14 | $9.35 | $26.75 | 4,726,100 | — | — |
| 2014-10-13 | $9.38 | $26.84 | 4,169,800 | — | — |
| 2014-10-10 | $9.37 | $26.81 | 5,899,000 | — | — |
| 2014-10-09 | $9.65 | $27.61 | 2,644,200 | — | — |
| 2014-10-08 | $9.74 | $27.87 | 3,644,200 | — | — |
| 2014-10-07 | $9.74 | $27.87 | 3,220,300 | — | — |
| 2014-10-06 | $9.77 | $27.95 | 2,714,300 | — | — |
| 2014-10-03 | $9.80 | $28.04 | 3,092,900 | — | — |
| 2014-10-02 | $9.75 | $27.90 | 7,502,500 | — | — |
| 2014-10-01 | $9.92 | $28.38 | 3,758,000 | — | — |
| 2014-09-30 | $9.90 | $28.33 | 3,270,700 | — | — |
| 2014-09-29 | $9.94 | $28.44 | 3,737,500 | — | — |
| 2014-09-26 | $10.00 | $28.61 | 4,030,300 | — | — |
| 2014-09-25 | $10.10 | $28.58 | 3,695,800 | — | — |
| 2014-09-24 | $10.18 | $28.81 | 4,477,300 | — | — |
| 2014-09-23 | $10.07 | $28.50 | 2,710,500 | — | — |
| 2014-09-22 | $10.09 | $28.55 | 3,309,600 | — | — |
| 2014-09-19 | $10.11 | $28.61 | 3,880,400 | — | — |
| 2014-09-18 | $10.15 | $28.72 | 3,573,600 | — | — |
| 2014-09-17 | $10.21 | $28.89 | 3,596,100 | — | — |
| 2014-09-16 | $10.15 | $28.72 | 2,839,800 | — | — |
| 2014-09-15 | $10.09 | $28.55 | 5,481,400 | — | — |
| 2014-09-12 | $10.19 | $28.84 | 6,618,700 | — | — |
| 2014-09-11 | $10.31 | $29.18 | 2,056,100 | — | — |
| 2014-09-10 | $10.31 | $29.18 | 2,807,500 | — | — |
| 2014-09-09 | $10.34 | $29.26 | 2,991,800 | — | — |
| 2014-09-08 | $10.43 | $29.52 | 2,966,500 | — | — |
| 2014-09-05 | $10.39 | $29.40 | 2,263,400 | — | — |
| 2014-09-04 | $10.35 | $29.29 | 3,289,400 | — | — |
| 2014-09-03 | $10.32 | $29.20 | 3,920,700 | — | — |
| 2014-09-02 | $10.32 | $29.20 | 5,352,600 | — | — |
| 2014-08-29 | $10.31 | $29.18 | 5,415,800 | — | — |
| 2014-08-28 | $10.26 | $29.03 | 6,135,400 | — | — |
| 2014-08-27 | $10.33 | $29.23 | 9,817,600 | — | — |
| 2014-08-26 | $10.56 | $29.57 | 17,750,400 | — | — |
| 2014-08-25 | $10.98 | $30.75 | 4,514,700 | — | — |
| 2014-08-22 | $10.91 | $30.55 | 2,780,800 | — | — |
| 2014-08-21 | $10.92 | $30.58 | 2,828,100 | — | — |
| 2014-08-20 | $10.91 | $30.55 | 1,882,300 | — | — |
| 2014-08-19 | $10.86 | $30.41 | 2,337,100 | — | — |
| 2014-08-18 | $10.85 | $30.38 | 3,024,800 | — | — |
| 2014-08-15 | $10.73 | $30.05 | 3,275,700 | — | — |
| 2014-08-14 | $10.76 | $30.13 | 2,889,300 | — | — |
| 2014-08-13 | $10.76 | $30.13 | 2,444,900 | — | — |
| 2014-08-12 | $10.71 | $29.99 | 3,246,100 | — | — |
| 2014-08-11 | $10.79 | $30.21 | 2,806,700 | — | — |
| 2014-08-08 | $10.68 | $29.91 | 2,085,600 | — | — |
| 2014-08-07 | $10.62 | $29.74 | 2,324,300 | — | — |
| 2014-08-06 | $10.65 | $29.82 | 2,033,800 | — | — |
| 2014-08-05 | $10.59 | $29.65 | 2,788,600 | — | — |
| 2014-08-04 | $10.66 | $29.85 | 2,871,700 | — | — |
| 2014-08-01 | $10.59 | $29.65 | 7,006,900 | — | — |
| 2014-07-31 | $10.61 | $29.71 | 6,309,800 | — | — |
| 2014-07-30 | $10.81 | $30.27 | 3,612,100 | — | — |
| 2014-07-29 | $10.88 | $30.47 | 3,148,900 | — | — |
| 2014-07-28 | $10.98 | $30.44 | 5,023,000 | — | — |
| 2014-07-25 | $11.00 | $30.49 | 3,545,600 | — | — |
| 2014-07-24 | $10.97 | $30.41 | 2,964,900 | — | — |
| 2014-07-23 | $10.90 | $30.22 | 2,887,300 | — | — |
| 2014-07-22 | $10.86 | $30.10 | 3,489,600 | — | — |
| 2014-07-21 | $10.80 | $29.94 | 3,626,300 | — | — |
| 2014-07-18 | $10.67 | $29.58 | 3,365,000 | — | — |
| 2014-07-17 | $10.61 | $29.41 | 3,138,100 | — | — |
| 2014-07-16 | $10.68 | $29.61 | 2,641,200 | — | — |
| 2014-07-15 | $10.68 | $29.61 | 2,612,800 | — | — |
| 2014-07-14 | $10.69 | $29.63 | 2,188,000 | — | — |
| 2014-07-11 | $10.59 | $29.36 | 3,196,800 | — | — |
| 2014-07-10 | $10.57 | $29.30 | 3,763,500 | — | — |
| 2014-07-09 | $10.62 | $29.44 | 2,658,900 | — | — |
| 2014-07-08 | $10.61 | $29.41 | 4,844,000 | — | — |
| 2014-07-07 | $10.74 | $29.77 | 3,995,400 | — | — |
| 2014-07-03 | $10.80 | $29.94 | 2,107,000 | — | — |
| 2014-07-02 | $10.82 | $29.99 | 4,910,800 | — | — |
| 2014-07-01 | $10.69 | $29.63 | 5,582,300 | — | — |
| 2014-06-30 | $10.63 | $29.47 | 6,720,000 | — | — |
| 2014-06-27 | $10.52 | $29.16 | 38,036,900 | — | — |
| 2014-06-26 | $10.49 | $29.08 | 5,339,400 | — | — |
| 2014-06-25 | $10.44 | $28.64 | 5,798,100 | — | — |
| 2014-06-24 | $10.43 | $28.61 | 4,573,000 | — | — |
| 2014-06-23 | $10.44 | $28.64 | 4,802,500 | — | — |
| 2014-06-20 | $10.33 | $28.33 | 4,845,800 | — | — |
| 2014-06-19 | $10.33 | $28.33 | 3,665,500 | — | — |
| 2014-06-18 | $10.37 | $28.44 | 3,870,400 | — | — |
| 2014-06-17 | $10.34 | $28.36 | 4,316,100 | — | — |
| 2014-06-16 | $10.26 | $28.14 | 4,989,700 | — | — |
| 2014-06-13 | $10.18 | $27.92 | 9,981,600 | — | — |
| 2014-06-12 | $10.40 | $28.53 | 5,805,900 | — | — |
| 2014-06-11 | $10.28 | $28.20 | 10,776,400 | — | — |
| 2014-06-10 | $9.82 | $26.93 | 3,494,400 | — | — |
| 2014-06-09 | $9.86 | $27.04 | 4,331,800 | — | — |
| 2014-06-06 | $9.80 | $26.88 | 5,493,500 | — | — |
| 2014-06-05 | $9.66 | $26.50 | 4,127,800 | — | — |
| 2014-06-04 | $9.64 | $26.44 | 5,983,600 | — | — |
| 2014-06-03 | $9.66 | $26.50 | 12,333,400 | — | — |
| 2014-06-02 | $9.87 | $27.07 | 5,524,100 | — | — |
| 2014-05-30 | $9.94 | $27.26 | 5,784,100 | — | — |
| 2014-05-29 | $10.00 | $27.43 | 3,729,700 | — | — |
| 2014-05-28 | $9.97 | $27.35 | 7,361,600 | — | — |
| 2014-05-27 | $10.18 | $27.62 | 6,893,400 | — | — |
| 2014-05-23 | $10.10 | $27.40 | 3,903,900 | — | — |
| 2014-05-22 | $10.00 | $27.13 | 4,721,500 | — | — |
| 2014-05-21 | $9.92 | $26.92 | 4,619,400 | — | — |
| 2014-05-20 | $9.90 | $26.86 | 3,993,200 | — | — |
| 2014-05-19 | $9.92 | $26.92 | 3,813,800 | — | — |
| 2014-05-16 | $9.87 | $26.78 | 5,392,200 | — | — |
| 2014-05-15 | $9.96 | $27.02 | 5,088,900 | — | — |
| 2014-05-14 | $9.90 | $26.86 | 7,852,500 | — | — |
| 2014-05-13 | $9.81 | $26.62 | 24,958,300 | — | — |
| 2014-05-12 | $10.05 | $27.27 | 10,823,500 | — | — |
| 2014-05-09 | $10.14 | $27.51 | 6,949,300 | — | — |
| 2014-05-08 | $10.14 | $27.51 | 13,859,100 | — | — |
| 2014-05-07 | $10.20 | $27.67 | 21,791,800 | — | — |
| 2014-05-06 | $10.74 | $29.14 | 5,297,700 | — | — |
| 2014-05-05 | $10.81 | $29.33 | 2,420,000 | — | — |
| 2014-05-02 | $10.79 | $29.28 | 2,559,500 | — | — |
| 2014-05-01 | $10.80 | $29.30 | 3,350,600 | — | — |
| 2014-04-30 | $10.81 | $29.33 | 4,094,900 | — | — |
| 2014-04-29 | $10.78 | $29.25 | 3,323,500 | — | — |
| 2014-04-28 | $10.78 | $29.25 | 4,743,300 | — | — |
| 2014-04-25 | $10.94 | $29.38 | 4,343,600 | — | — |
| 2014-04-24 | $10.99 | $29.52 | 3,656,000 | — | — |
| 2014-04-23 | $10.97 | $29.46 | 4,146,100 | — | — |
| 2014-04-22 | $10.98 | $29.49 | 4,529,300 | — | — |
| 2014-04-21 | $10.92 | $29.33 | 3,121,400 | — | — |
| 2014-04-17 | $10.89 | $29.25 | 2,948,300 | — | — |
| 2014-04-16 | $10.87 | $29.20 | 2,566,700 | — | — |
| 2014-04-15 | $10.85 | $29.14 | 2,793,900 | — | — |
| 2014-04-14 | $10.84 | $29.12 | 3,237,500 | — | — |
| 2014-04-11 | $10.79 | $28.98 | 3,115,600 | — | — |
| 2014-04-10 | $10.77 | $28.93 | 4,948,300 | — | — |
| 2014-04-09 | $10.82 | $29.06 | 2,588,100 | — | — |
| 2014-04-08 | $10.77 | $28.93 | 4,763,100 | — | — |
| 2014-04-07 | $10.78 | $28.95 | 3,830,200 | — | — |
| 2014-04-04 | $10.83 | $29.09 | 3,818,400 | — | — |
| 2014-04-03 | $10.88 | $29.22 | 4,041,900 | — | — |
| 2014-04-02 | $10.92 | $29.33 | 5,295,400 | — | — |
| 2014-04-01 | $10.81 | $29.03 | 3,345,900 | — | — |
| 2014-03-31 | $10.80 | $29.01 | 3,451,600 | — | — |
| 2014-03-28 | $10.77 | $28.93 | 2,867,300 | — | — |
| 2014-03-27 | $10.77 | $28.93 | 2,805,700 | — | — |
| 2014-03-26 | $10.85 | $28.85 | 3,935,200 | — | — |
| 2014-03-25 | $10.92 | $29.03 | 2,962,700 | — | — |
| 2014-03-24 | $10.90 | $28.98 | 3,735,900 | — | — |
| 2014-03-21 | $10.92 | $29.03 | 7,437,700 | — | — |
| 2014-03-20 | $10.86 | $28.87 | 3,534,000 | — | — |
| 2014-03-19 | $10.79 | $28.69 | 3,056,500 | — | — |
| 2014-03-18 | $10.79 | $28.69 | 3,076,300 | — | — |
| 2014-03-17 | $10.80 | $28.71 | 4,245,500 | — | — |
| 2014-03-14 | $10.82 | $28.77 | 2,935,000 | — | — |
| 2014-03-13 | $10.81 | $28.74 | 4,285,800 | — | — |
| 2014-03-12 | $10.81 | $28.74 | 3,454,600 | — | — |
| 2014-03-11 | $10.79 | $28.69 | 3,458,700 | — | — |
| 2014-03-10 | $10.85 | $28.85 | 3,558,800 | — | — |
| 2014-03-07 | $10.79 | $28.69 | 5,134,800 | — | — |
| 2014-03-06 | $10.85 | $28.85 | 5,369,800 | — | — |
| 2014-03-05 | $10.84 | $28.82 | 6,721,300 | — | — |
| 2014-03-04 | $10.89 | $28.95 | 10,538,000 | — | — |
| 2014-03-03 | $11.01 | $29.27 | 9,385,700 | — | — |
| 2014-02-28 | $11.04 | $29.35 | 43,870,700 | — | — |
| 2014-02-27 | $11.02 | $29.30 | 5,523,300 | — | — |
| 2014-02-26 | $10.94 | $29.09 | 7,426,300 | — | — |
| 2014-02-25 | $11.03 | $29.03 | 14,568,700 | — | — |
| 2014-02-24 | $11.37 | $29.93 | 3,344,300 | — | — |
| 2014-02-21 | $11.34 | $29.85 | 2,855,100 | — | — |
| 2014-02-20 | $11.33 | $29.82 | 2,421,700 | — | — |
| 2014-02-19 | $11.29 | $29.72 | 2,978,200 | — | — |
| 2014-02-18 | $11.39 | $29.98 | 3,428,300 | — | — |
| 2014-02-14 | $11.37 | $29.93 | 6,614,100 | — | — |
| 2014-02-13 | $11.33 | $29.82 | 3,603,000 | — | — |
| 2014-02-12 | $11.29 | $29.72 | 2,795,700 | — | — |
| 2014-02-11 | $11.28 | $29.69 | 3,799,100 | — | — |
| 2014-02-10 | $11.19 | $29.45 | 2,850,900 | — | — |
| 2014-02-07 | $11.18 | $29.43 | 2,910,800 | — | — |
| 2014-02-06 | $11.11 | $29.24 | 3,678,800 | — | — |
| 2014-02-05 | $10.98 | $28.90 | 4,174,200 | — | — |
| 2014-02-04 | $11.07 | $29.14 | 5,756,700 | — | — |
| 2014-02-03 | $10.73 | $28.24 | 5,142,100 | — | — |
| 2014-01-31 | $10.87 | $28.61 | 3,140,600 | — | — |
| 2014-01-30 | $10.98 | $28.90 | 3,043,300 | — | — |
| 2014-01-29 | $10.87 | $28.61 | 4,176,500 | — | — |
| 2014-01-28 | $11.06 | $28.82 | 3,669,400 | — | — |
| 2014-01-27 | $11.06 | $28.82 | 6,104,400 | — | — |
| 2014-01-24 | $11.19 | $29.16 | 4,021,900 | — | — |
| 2014-01-23 | $11.33 | $29.53 | 2,074,100 | — | — |
| 2014-01-22 | $11.34 | $29.55 | 3,167,500 | — | — |
| 2014-01-21 | $11.29 | $29.42 | 2,860,000 | — | — |
| 2014-01-17 | $11.21 | $29.21 | 2,536,100 | — | — |
| 2014-01-16 | $11.29 | $29.42 | 2,311,300 | — | — |
| 2014-01-15 | $11.26 | $29.34 | 2,793,000 | — | — |
| 2014-01-14 | $11.21 | $29.21 | 2,962,300 | — | — |
| 2014-01-13 | $11.20 | $29.19 | 3,261,100 | — | — |
| 2014-01-10 | $11.20 | $29.19 | 1,944,200 | — | — |
| 2014-01-09 | $11.23 | $29.27 | 2,954,200 | — | — |
| 2014-01-08 | $11.22 | $29.24 | 2,738,800 | — | — |
| 2014-01-07 | $11.26 | $29.34 | 2,584,800 | — | — |
| 2014-01-06 | $11.24 | $29.29 | 2,975,000 | — | — |
| 2014-01-03 | $11.20 | $29.19 | 1,653,800 | — | — |
| 2014-01-02 | $11.16 | $29.08 | 2,277,400 | — | — |