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
- 1987-07-30 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 | $8.33 | $36.86 | 9,491,100 | — | — |
| 2014-12-30 | $8.51 | $37.65 | 10,235,200 | — | — |
| 2014-12-29 | $8.60 | $38.05 | 6,506,200 | — | — |
| 2014-12-26 | $8.69 | $38.45 | 3,035,800 | — | — |
| 2014-12-24 | $8.72 | $38.58 | 2,247,300 | — | — |
| 2014-12-23 | $8.67 | $38.36 | 4,770,600 | — | — |
| 2014-12-22 | $8.67 | $38.36 | 6,081,300 | — | — |
| 2014-12-19 | $8.64 | $38.23 | 13,750,900 | — | — |
| 2014-12-18 | $8.68 | $38.40 | 7,849,000 | — | — |
| 2014-12-17 | $8.48 | $37.52 | 13,565,100 | — | — |
| 2014-12-16 | $8.32 | $36.81 | 14,369,700 | — | — |
| 2014-12-15 | $8.23 | $36.41 | 12,122,300 | — | — |
| 2014-12-12 | $8.34 | $36.90 | 9,894,900 | — | — |
| 2014-12-11 | $8.57 | $37.92 | 6,867,500 | — | — |
| 2014-12-10 | $8.57 | $37.92 | 8,535,500 | — | — |
| 2014-12-09 | $8.72 | $38.58 | 8,766,600 | — | — |
| 2014-12-08 | $8.90 | $39.38 | 15,009,300 | — | — |
| 2014-12-05 | $8.99 | $39.78 | 7,343,700 | — | — |
| 2014-12-04 | $8.88 | $39.29 | 10,070,800 | — | — |
| 2014-12-03 | $9.03 | $39.95 | 11,262,600 | — | — |
| 2014-12-02 | $8.92 | $39.47 | 27,268,200 | — | — |
| 2014-12-01 | $8.90 | $39.38 | 9,077,100 | — | — |
| 2014-11-28 | $8.90 | $39.38 | 6,495,800 | — | — |
| 2014-11-26 | $8.88 | $39.29 | 7,293,700 | — | — |
| 2014-11-25 | $8.86 | $39.20 | 13,859,300 | — | — |
| 2014-11-24 | $8.75 | $38.71 | 13,613,600 | — | — |
| 2014-11-21 | $8.50 | $37.61 | 17,158,900 | — | — |
| 2014-11-20 | $8.28 | $36.63 | 7,106,500 | — | — |
| 2014-11-19 | $8.45 | $37.39 | 13,579,900 | — | — |
| 2014-11-18 | $8.46 | $37.43 | 19,041,100 | — | — |
| 2014-11-17 | $8.36 | $36.99 | 13,582,500 | — | — |
| 2014-11-14 | $8.30 | $36.72 | 6,149,700 | — | — |
| 2014-11-13 | $8.21 | $36.32 | 9,783,800 | — | — |
| 2014-11-12 | $8.23 | $36.41 | 9,510,600 | — | — |
| 2014-11-11 | $8.40 | $37.17 | 6,831,800 | — | — |
| 2014-11-10 | $8.30 | $36.72 | 5,265,300 | — | — |
| 2014-11-07 | $8.27 | $36.59 | 10,741,600 | — | — |
| 2014-11-06 | $8.37 | $37.03 | 12,460,700 | — | — |
| 2014-11-05 | $8.47 | $37.48 | 26,141,800 | — | — |
| 2014-11-04 | $8.49 | $37.56 | 12,706,800 | — | — |
| 2014-11-03 | $8.68 | $38.40 | 6,226,800 | — | — |
| 2014-10-31 | $8.77 | $38.80 | 9,807,800 | — | — |
| 2014-10-30 | $8.59 | $38.01 | 16,195,500 | — | — |
| 2014-10-29 | $8.64 | $38.23 | 15,245,100 | — | — |
| 2014-10-28 | $8.86 | $39.20 | 17,992,200 | — | — |
| 2014-10-27 | $8.70 | $38.49 | 39,062,600 | — | — |
| 2014-10-24 | $8.93 | $39.51 | 5,210,300 | — | — |
| 2014-10-23 | $8.77 | $38.80 | 14,015,600 | — | — |
| 2014-10-22 | $8.70 | $38.49 | 10,295,000 | — | — |
| 2014-10-21 | $8.81 | $38.98 | 14,189,900 | — | — |
| 2014-10-20 | $8.70 | $38.49 | 11,820,900 | — | — |
| 2014-10-17 | $8.64 | $38.23 | 8,596,100 | — | — |
| 2014-10-16 | $8.35 | $36.94 | 14,597,400 | — | — |
| 2014-10-15 | $8.55 | $37.83 | 16,165,400 | — | — |
| 2014-10-14 | $9.02 | $39.07 | 8,260,800 | — | — |
| 2014-10-13 | $8.93 | $38.68 | 6,460,800 | — | — |
| 2014-10-10 | $8.89 | $38.51 | 7,166,500 | — | — |
| 2014-10-09 | $8.96 | $38.81 | 9,406,100 | — | — |
| 2014-10-08 | $9.30 | $40.29 | 7,896,300 | — | — |
| 2014-10-07 | $9.09 | $39.38 | 7,989,500 | — | — |
| 2014-10-06 | $9.33 | $40.42 | 7,421,500 | — | — |
| 2014-10-03 | $9.22 | $39.94 | 9,863,200 | — | — |
| 2014-10-02 | $9.19 | $39.81 | 14,419,800 | — | — |
| 2014-10-01 | $9.43 | $40.85 | 10,389,600 | — | — |
| 2014-09-30 | $9.50 | $41.15 | 17,559,000 | — | — |
| 2014-09-29 | $9.47 | $41.02 | 12,291,200 | — | — |
| 2014-09-26 | $9.75 | $42.23 | 11,054,000 | — | — |
| 2014-09-25 | $9.70 | $42.02 | 8,460,600 | — | — |
| 2014-09-24 | $9.75 | $42.23 | 10,162,600 | — | — |
| 2014-09-23 | $9.70 | $42.02 | 6,027,900 | — | — |
| 2014-09-22 | $9.85 | $42.67 | 6,289,900 | — | — |
| 2014-09-19 | $9.91 | $42.93 | 8,335,500 | — | — |
| 2014-09-18 | $9.96 | $43.14 | 10,587,600 | — | — |
| 2014-09-17 | $9.87 | $42.75 | 6,563,800 | — | — |
| 2014-09-16 | $9.85 | $42.67 | 8,204,300 | — | — |
| 2014-09-15 | $9.83 | $42.58 | 4,488,300 | — | — |
| 2014-09-12 | $9.87 | $42.75 | 6,064,900 | — | — |
| 2014-09-11 | $9.81 | $42.49 | 5,429,900 | — | — |
| 2014-09-10 | $9.90 | $42.88 | 5,846,900 | — | — |
| 2014-09-09 | $9.95 | $43.10 | 7,114,300 | — | — |
| 2014-09-08 | $10.05 | $43.53 | 3,213,900 | — | — |
| 2014-09-05 | $10.24 | $44.36 | 6,449,800 | — | — |
| 2014-09-04 | $10.13 | $43.88 | 7,379,500 | — | — |
| 2014-09-03 | $10.07 | $43.62 | 5,958,400 | — | — |
| 2014-09-02 | $9.94 | $43.06 | 5,564,200 | — | — |
| 2014-08-29 | $9.92 | $42.97 | 4,022,200 | — | — |
| 2014-08-28 | $9.95 | $43.10 | 4,403,500 | — | — |
| 2014-08-27 | $10.08 | $43.66 | 4,303,300 | — | — |
| 2014-08-26 | $10.04 | $43.49 | 4,517,600 | — | — |
| 2014-08-25 | $9.92 | $42.97 | 2,878,400 | — | — |
| 2014-08-22 | $9.75 | $42.23 | 2,990,100 | — | — |
| 2014-08-21 | $9.83 | $42.58 | 3,889,500 | — | — |
| 2014-08-20 | $9.69 | $41.97 | 2,898,500 | — | — |
| 2014-08-19 | $9.73 | $42.15 | 3,193,700 | — | — |
| 2014-08-18 | $9.74 | $42.19 | 2,679,900 | — | — |
| 2014-08-15 | $9.68 | $41.93 | 7,306,000 | — | — |
| 2014-08-14 | $9.68 | $41.93 | 3,113,900 | — | — |
| 2014-08-13 | $9.69 | $41.97 | 5,280,700 | — | — |
| 2014-08-12 | $9.65 | $41.80 | 8,592,400 | — | — |
| 2014-08-11 | $9.59 | $41.54 | 4,815,700 | — | — |
| 2014-08-08 | $9.69 | $41.97 | 7,600,300 | — | — |
| 2014-08-07 | $9.46 | $40.98 | 9,660,800 | — | — |
| 2014-08-06 | $9.65 | $41.80 | 6,213,700 | — | — |
| 2014-08-05 | $9.61 | $41.63 | 13,811,800 | — | — |
| 2014-08-04 | $9.94 | $43.06 | 6,242,800 | — | — |
| 2014-08-01 | $9.90 | $42.88 | 17,517,300 | — | — |
| 2014-07-31 | $9.97 | $43.19 | 8,000,500 | — | — |
| 2014-07-30 | $10.29 | $44.57 | 8,019,000 | — | — |
| 2014-07-29 | $10.14 | $43.92 | 9,661,900 | — | — |
| 2014-07-28 | $10.16 | $44.01 | 6,774,700 | — | — |
| 2014-07-25 | $10.22 | $44.27 | 5,387,200 | — | — |
| 2014-07-24 | $10.18 | $44.10 | 7,892,400 | — | — |
| 2014-07-23 | $10.00 | $43.32 | 6,740,000 | — | — |
| 2014-07-22 | $10.04 | $43.49 | 3,961,300 | — | — |
| 2014-07-21 | $9.88 | $42.80 | 3,220,800 | — | — |
| 2014-07-18 | $9.94 | $43.06 | 4,675,400 | — | — |
| 2014-07-17 | $9.80 | $42.45 | 7,619,100 | — | — |
| 2014-07-16 | $10.05 | $43.53 | 4,518,500 | — | — |
| 2014-07-15 | $9.93 | $43.01 | 6,142,900 | — | — |
| 2014-07-14 | $10.05 | $43.53 | 4,903,700 | — | — |
| 2014-07-11 | $9.94 | $43.06 | 5,049,600 | — | — |
| 2014-07-10 | $9.94 | $43.06 | 15,662,800 | — | — |
| 2014-07-09 | $10.40 | $44.16 | 7,393,400 | — | — |
| 2014-07-08 | $10.16 | $43.14 | 7,878,800 | — | — |
| 2014-07-07 | $10.40 | $44.16 | 5,058,000 | — | — |
| 2014-07-03 | $10.64 | $45.18 | 3,794,100 | — | — |
| 2014-07-02 | $10.48 | $44.50 | 5,067,000 | — | — |
| 2014-07-01 | $10.56 | $44.84 | 7,160,400 | — | — |
| 2014-06-30 | $10.42 | $44.25 | 4,342,600 | — | — |
| 2014-06-27 | $10.36 | $43.99 | 8,650,700 | — | — |
| 2014-06-26 | $10.47 | $44.46 | 5,792,400 | — | — |
| 2014-06-25 | $10.47 | $44.46 | 5,396,100 | — | — |
| 2014-06-24 | $10.53 | $44.71 | 4,852,600 | — | — |
| 2014-06-23 | $10.59 | $44.97 | 3,336,500 | — | — |
| 2014-06-20 | $10.59 | $44.97 | 6,550,100 | — | — |
| 2014-06-19 | $10.67 | $45.31 | 4,429,500 | — | — |
| 2014-06-18 | $10.59 | $44.97 | 5,867,300 | — | — |
| 2014-06-17 | $10.46 | $44.42 | 3,828,700 | — | — |
| 2014-06-16 | $10.49 | $44.54 | 10,885,000 | — | — |
| 2014-06-13 | $10.58 | $44.93 | 9,227,000 | — | — |
| 2014-06-12 | $10.55 | $44.80 | 5,674,500 | — | — |
| 2014-06-11 | $10.54 | $44.76 | 4,741,700 | — | — |
| 2014-06-10 | $10.69 | $45.39 | 7,703,200 | — | — |
| 2014-06-09 | $10.75 | $45.65 | 10,435,200 | — | — |
| 2014-06-06 | $10.67 | $45.31 | 16,477,100 | — | — |
| 2014-06-05 | $10.43 | $44.29 | 19,901,800 | — | — |
| 2014-06-04 | $10.16 | $43.14 | 9,305,300 | — | — |
| 2014-06-03 | $10.23 | $43.44 | 4,011,100 | — | — |
| 2014-06-02 | $10.19 | $43.27 | 4,369,200 | — | — |
| 2014-05-30 | $10.22 | $43.40 | 6,403,500 | — | — |
| 2014-05-29 | $10.13 | $43.02 | 5,079,600 | — | — |
| 2014-05-28 | $10.21 | $43.36 | 5,785,200 | — | — |
| 2014-05-27 | $10.18 | $43.23 | 7,603,000 | — | — |
| 2014-05-23 | $10.04 | $42.63 | 5,467,000 | — | — |
| 2014-05-22 | $10.00 | $42.46 | 3,469,400 | — | — |
| 2014-05-21 | $10.10 | $42.89 | 5,502,300 | — | — |
| 2014-05-20 | $10.00 | $42.46 | 6,231,900 | — | — |
| 2014-05-19 | $9.93 | $42.17 | 3,341,400 | — | — |
| 2014-05-16 | $10.03 | $42.59 | 4,996,700 | — | — |
| 2014-05-15 | $9.85 | $41.83 | 10,213,500 | — | — |
| 2014-05-14 | $10.10 | $42.89 | 5,079,100 | — | — |
| 2014-05-13 | $10.07 | $42.76 | 3,614,600 | — | — |
| 2014-05-12 | $10.03 | $42.59 | 4,642,200 | — | — |
| 2014-05-09 | $9.98 | $42.38 | 5,675,500 | — | — |
| 2014-05-08 | $10.11 | $42.93 | 9,623,400 | — | — |
| 2014-05-07 | $9.95 | $42.25 | 8,336,400 | — | — |
| 2014-05-06 | $9.89 | $42.00 | 2,957,700 | — | — |
| 2014-05-05 | $9.93 | $42.17 | 4,825,000 | — | — |
| 2014-05-02 | $9.93 | $42.17 | 4,665,300 | — | — |
| 2014-05-01 | $9.99 | $42.42 | 5,354,300 | — | — |
| 2014-04-30 | $9.96 | $42.29 | 8,439,700 | — | — |
| 2014-04-29 | $9.82 | $41.70 | 11,051,800 | — | — |
| 2014-04-28 | $9.80 | $41.61 | 3,171,900 | — | — |
| 2014-04-25 | $9.72 | $41.27 | 3,255,900 | — | — |
| 2014-04-24 | $9.83 | $41.74 | 3,065,000 | — | — |
| 2014-04-23 | $9.80 | $41.61 | 2,097,600 | — | — |
| 2014-04-22 | $9.86 | $41.87 | 2,339,400 | — | — |
| 2014-04-21 | $9.82 | $41.70 | 2,191,700 | — | — |
| 2014-04-17 | $9.82 | $41.70 | 2,345,700 | — | — |
| 2014-04-16 | $9.80 | $41.61 | 3,249,300 | — | — |
| 2014-04-15 | $9.63 | $40.89 | 5,035,200 | — | — |
| 2014-04-14 | $9.71 | $41.23 | 5,016,200 | — | — |
| 2014-04-11 | $9.58 | $40.68 | 4,164,000 | — | — |
| 2014-04-10 | $9.58 | $40.68 | 5,300,700 | — | — |
| 2014-04-09 | $9.80 | $41.61 | 6,177,900 | — | — |
| 2014-04-08 | $9.93 | $41.29 | 5,608,400 | — | — |
| 2014-04-07 | $9.90 | $41.16 | 6,271,600 | — | — |
| 2014-04-04 | $9.79 | $40.71 | 8,380,000 | — | — |
| 2014-04-03 | $9.88 | $41.08 | 4,600,600 | — | — |
| 2014-04-02 | $9.73 | $40.46 | 4,272,600 | — | — |
| 2014-04-01 | $9.78 | $40.66 | 7,079,100 | — | — |
| 2014-03-31 | $9.58 | $39.83 | 6,297,400 | — | — |
| 2014-03-28 | $9.39 | $39.04 | 5,968,500 | — | — |
| 2014-03-27 | $9.25 | $38.46 | 3,660,600 | — | — |
| 2014-03-26 | $9.17 | $38.13 | 6,579,400 | — | — |
| 2014-03-25 | $9.08 | $37.75 | 9,559,600 | — | — |
| 2014-03-24 | $9.00 | $37.42 | 5,011,700 | — | — |
| 2014-03-21 | $8.98 | $37.34 | 5,239,500 | — | — |
| 2014-03-20 | $9.01 | $37.46 | 4,001,200 | — | — |
| 2014-03-19 | $8.94 | $37.17 | 6,060,700 | — | — |
| 2014-03-18 | $9.13 | $37.96 | 3,943,000 | — | — |
| 2014-03-17 | $8.98 | $37.34 | 5,312,300 | — | — |
| 2014-03-14 | $8.87 | $36.88 | 10,560,700 | — | — |
| 2014-03-13 | $8.89 | $36.96 | 7,145,600 | — | — |
| 2014-03-12 | $9.09 | $37.79 | 4,201,100 | — | — |
| 2014-03-11 | $9.12 | $37.92 | 3,645,700 | — | — |
| 2014-03-10 | $9.21 | $38.29 | 2,244,600 | — | — |
| 2014-03-07 | $9.17 | $38.13 | 3,527,200 | — | — |
| 2014-03-06 | $9.27 | $38.54 | 6,501,800 | — | — |
| 2014-03-05 | $9.15 | $38.04 | 4,326,700 | — | — |
| 2014-03-04 | $8.99 | $37.38 | 6,369,300 | — | — |
| 2014-03-03 | $8.80 | $36.59 | 6,950,600 | — | — |
| 2014-02-28 | $9.05 | $37.63 | 3,887,000 | — | — |
| 2014-02-27 | $9.05 | $37.63 | 2,674,000 | — | — |
| 2014-02-26 | $9.05 | $37.63 | 3,077,600 | — | — |
| 2014-02-25 | $9.08 | $37.75 | 4,059,200 | — | — |
| 2014-02-24 | $9.11 | $37.88 | 7,191,800 | — | — |
| 2014-02-21 | $8.90 | $37.00 | 3,551,400 | — | — |
| 2014-02-20 | $8.93 | $37.13 | 2,622,500 | — | — |
| 2014-02-19 | $8.90 | $37.00 | 5,341,700 | — | — |
| 2014-02-18 | $8.99 | $37.38 | 2,709,800 | — | — |
| 2014-02-14 | $8.99 | $37.38 | 5,458,800 | — | — |
| 2014-02-13 | $8.98 | $37.34 | 4,995,700 | — | — |
| 2014-02-12 | $8.88 | $36.92 | 5,049,800 | — | — |
| 2014-02-11 | $8.98 | $37.34 | 4,990,400 | — | — |
| 2014-02-10 | $8.83 | $36.71 | 9,282,400 | — | — |
| 2014-02-07 | $9.02 | $37.50 | 4,547,400 | — | — |
| 2014-02-06 | $8.86 | $36.84 | 4,610,100 | — | — |
| 2014-02-05 | $8.65 | $35.97 | 5,216,300 | — | — |
| 2014-02-04 | $8.54 | $35.51 | 4,928,500 | — | — |
| 2014-02-03 | $8.36 | $34.76 | 7,885,400 | — | — |
| 2014-01-31 | $8.64 | $35.92 | 8,014,900 | — | — |
| 2014-01-30 | $8.81 | $36.63 | 6,665,200 | — | — |
| 2014-01-29 | $8.71 | $36.21 | 6,716,700 | — | — |
| 2014-01-28 | $8.79 | $36.55 | 6,934,100 | — | — |
| 2014-01-27 | $8.60 | $35.76 | 8,006,300 | — | — |
| 2014-01-24 | $8.69 | $36.13 | 12,963,000 | — | — |
| 2014-01-23 | $9.04 | $37.59 | 4,544,200 | — | — |
| 2014-01-22 | $9.00 | $37.42 | 5,509,200 | — | — |
| 2014-01-21 | $9.11 | $37.88 | 4,200,600 | — | — |
| 2014-01-17 | $9.12 | $37.92 | 6,602,000 | — | — |
| 2014-01-16 | $9.26 | $38.50 | 4,392,300 | — | — |
| 2014-01-15 | $9.40 | $39.08 | 6,575,300 | — | — |
| 2014-01-14 | $9.20 | $38.25 | 4,540,400 | — | — |
| 2014-01-13 | $9.03 | $37.55 | 6,507,000 | — | — |
| 2014-01-10 | $9.13 | $37.96 | 5,196,000 | — | — |
| 2014-01-09 | $9.20 | $37.39 | 10,112,200 | — | — |
| 2014-01-08 | $9.29 | $37.75 | 9,002,100 | — | — |
| 2014-01-07 | $9.23 | $37.51 | 10,982,900 | — | — |
| 2014-01-06 | $8.91 | $36.21 | 6,209,900 | — | — |
| 2014-01-03 | $8.76 | $35.60 | 7,395,500 | — | — |
| 2014-01-02 | $8.77 | $35.64 | 9,482,600 | — | — |