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
- 1983-09-23 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 | $10.19 | $15.50 | 1,864,200 | — | — |
| 2014-12-30 | $10.34 | $15.73 | 1,711,600 | — | — |
| 2014-12-29 | $10.32 | $15.70 | 1,731,400 | — | — |
| 2014-12-26 | $10.25 | $15.59 | 1,645,000 | — | — |
| 2014-12-24 | $10.30 | $15.67 | 1,226,900 | — | — |
| 2014-12-23 | $10.24 | $15.58 | 2,821,600 | — | — |
| 2014-12-22 | $10.13 | $15.41 | 3,020,200 | — | — |
| 2014-12-19 | $9.89 | $15.05 | 9,957,700 | — | — |
| 2014-12-18 | $9.98 | $15.18 | 7,894,400 | — | — |
| 2014-12-17 | $9.91 | $15.08 | 7,049,700 | — | — |
| 2014-12-16 | $9.71 | $14.77 | 5,590,600 | — | — |
| 2014-12-15 | $9.71 | $14.77 | 3,853,300 | — | — |
| 2014-12-12 | $9.82 | $14.94 | 3,280,800 | — | — |
| 2014-12-11 | $10.11 | $15.38 | 4,034,900 | — | — |
| 2014-12-10 | $9.97 | $15.17 | 3,308,300 | — | — |
| 2014-12-09 | $10.14 | $15.43 | 3,391,100 | — | — |
| 2014-12-08 | $10.06 | $15.30 | 3,808,700 | — | — |
| 2014-12-05 | $9.97 | $15.17 | 3,061,900 | — | — |
| 2014-12-04 | $9.91 | $15.08 | 3,972,700 | — | — |
| 2014-12-03 | $9.89 | $15.05 | 3,658,600 | — | — |
| 2014-12-02 | $9.80 | $14.91 | 2,681,600 | — | — |
| 2014-12-01 | $9.71 | $14.77 | 3,882,600 | — | — |
| 2014-11-28 | $9.68 | $14.73 | 1,385,200 | — | — |
| 2014-11-26 | $9.64 | $14.67 | 2,677,900 | — | — |
| 2014-11-25 | $9.55 | $14.53 | 6,109,000 | — | — |
| 2014-11-24 | $9.60 | $14.60 | 5,639,200 | — | — |
| 2014-11-21 | $9.59 | $14.59 | 2,824,800 | — | — |
| 2014-11-20 | $9.60 | $14.60 | 4,329,800 | — | — |
| 2014-11-19 | $9.85 | $14.98 | 1,816,000 | — | — |
| 2014-11-18 | $9.87 | $15.02 | 3,082,400 | — | — |
| 2014-11-17 | $9.90 | $15.06 | 2,861,500 | — | — |
| 2014-11-14 | $9.86 | $15.00 | 5,000,400 | — | — |
| 2014-11-13 | $9.96 | $15.15 | 3,166,700 | — | — |
| 2014-11-12 | $10.02 | $15.24 | 2,761,800 | — | — |
| 2014-11-11 | $9.97 | $15.17 | 2,111,800 | — | — |
| 2014-11-10 | $9.99 | $15.20 | 2,555,600 | — | — |
| 2014-11-07 | $9.91 | $15.08 | 2,658,400 | — | — |
| 2014-11-06 | $9.92 | $15.09 | 3,593,000 | — | — |
| 2014-11-05 | $9.82 | $14.94 | 6,367,000 | — | — |
| 2014-11-04 | $9.72 | $14.79 | 4,806,300 | — | — |
| 2014-11-03 | $9.72 | $14.79 | 4,394,800 | — | — |
| 2014-10-31 | $9.55 | $14.53 | 3,344,400 | — | — |
| 2014-10-30 | $9.40 | $14.30 | 4,205,400 | — | — |
| 2014-10-29 | $9.43 | $14.35 | 4,239,300 | — | — |
| 2014-10-28 | $9.34 | $14.21 | 3,665,100 | — | — |
| 2014-10-27 | $9.23 | $14.04 | 6,493,600 | — | — |
| 2014-10-24 | $9.04 | $13.75 | 5,448,900 | — | — |
| 2014-10-23 | $8.99 | $13.68 | 11,000,600 | — | — |
| 2014-10-22 | $8.90 | $13.54 | 3,516,700 | — | — |
| 2014-10-21 | $8.82 | $13.42 | 5,091,400 | — | — |
| 2014-10-20 | $8.79 | $13.37 | 3,479,200 | — | — |
| 2014-10-17 | $8.80 | $13.39 | 2,997,000 | — | — |
| 2014-10-16 | $8.71 | $13.25 | 6,830,400 | — | — |
| 2014-10-15 | $8.75 | $13.31 | 9,424,400 | — | — |
| 2014-10-14 | $8.87 | $13.49 | 4,355,500 | — | — |
| 2014-10-13 | $8.80 | $13.39 | 5,629,100 | — | — |
| 2014-10-10 | $8.75 | $13.31 | 5,065,700 | — | — |
| 2014-10-09 | $8.77 | $13.34 | 6,579,100 | — | — |
| 2014-10-08 | $8.85 | $13.46 | 6,567,100 | — | — |
| 2014-10-07 | $8.77 | $13.34 | 4,390,600 | — | — |
| 2014-10-06 | $8.89 | $13.52 | 5,174,800 | — | — |
| 2014-10-03 | $8.87 | $13.49 | 8,623,500 | — | — |
| 2014-10-02 | $8.66 | $13.17 | 8,134,100 | — | — |
| 2014-10-01 | $8.47 | $12.89 | 6,566,000 | — | — |
| 2014-09-30 | $8.56 | $13.02 | 3,697,200 | — | — |
| 2014-09-29 | $8.65 | $13.16 | 3,047,400 | — | — |
| 2014-09-26 | $8.74 | $13.30 | 2,019,500 | — | — |
| 2014-09-25 | $8.64 | $13.14 | 3,121,700 | — | — |
| 2014-09-24 | $8.75 | $13.31 | 6,095,600 | — | — |
| 2014-09-23 | $8.86 | $13.48 | 5,766,500 | — | — |
| 2014-09-22 | $9.01 | $13.71 | 3,166,900 | — | — |
| 2014-09-19 | $9.07 | $13.80 | 9,828,500 | — | — |
| 2014-09-18 | $9.14 | $13.90 | 5,186,600 | — | — |
| 2014-09-17 | $8.93 | $13.59 | 3,006,300 | — | — |
| 2014-09-16 | $8.85 | $13.46 | 3,286,100 | — | — |
| 2014-09-15 | $8.91 | $13.55 | 4,078,800 | — | — |
| 2014-09-12 | $8.96 | $13.63 | 2,691,600 | — | — |
| 2014-09-11 | $9.00 | $13.69 | 2,362,600 | — | — |
| 2014-09-10 | $8.92 | $13.57 | 2,277,600 | — | — |
| 2014-09-09 | $8.90 | $13.54 | 3,600,700 | — | — |
| 2014-09-08 | $9.09 | $13.83 | 1,950,400 | — | — |
| 2014-09-05 | $9.09 | $13.83 | 2,060,100 | — | — |
| 2014-09-04 | $9.12 | $13.87 | 2,554,200 | — | — |
| 2014-09-03 | $9.00 | $13.69 | 8,661,500 | — | — |
| 2014-09-02 | $8.99 | $13.68 | 4,950,900 | — | — |
| 2014-08-29 | $8.86 | $13.48 | 1,607,400 | — | — |
| 2014-08-28 | $8.88 | $13.51 | 1,749,000 | — | — |
| 2014-08-27 | $8.91 | $13.55 | 2,153,900 | — | — |
| 2014-08-26 | $8.90 | $13.54 | 2,325,200 | — | — |
| 2014-08-25 | $8.81 | $13.40 | 1,662,700 | — | — |
| 2014-08-22 | $8.80 | $13.39 | 1,838,500 | — | — |
| 2014-08-21 | $8.93 | $13.59 | 1,704,000 | — | — |
| 2014-08-20 | $8.90 | $13.54 | 2,271,000 | — | — |
| 2014-08-19 | $8.89 | $13.52 | 2,919,000 | — | — |
| 2014-08-18 | $8.88 | $13.51 | 2,291,000 | — | — |
| 2014-08-15 | $8.86 | $13.48 | 2,680,300 | — | — |
| 2014-08-14 | $8.89 | $13.52 | 2,680,400 | — | — |
| 2014-08-13 | $8.86 | $13.48 | 2,744,800 | — | — |
| 2014-08-12 | $8.90 | $13.54 | 2,844,700 | — | — |
| 2014-08-11 | $8.94 | $13.60 | 4,045,800 | — | — |
| 2014-08-08 | $8.99 | $13.68 | 2,356,900 | — | — |
| 2014-08-07 | $8.87 | $13.49 | 2,452,200 | — | — |
| 2014-08-06 | $8.92 | $13.57 | 2,929,000 | — | — |
| 2014-08-05 | $8.89 | $13.52 | 3,405,400 | — | — |
| 2014-08-04 | $8.90 | $13.54 | 8,403,200 | — | — |
| 2014-08-01 | $8.93 | $13.59 | 7,018,700 | — | — |
| 2014-07-31 | $8.86 | $13.48 | 11,322,600 | — | — |
| 2014-07-30 | $8.82 | $13.42 | 3,701,700 | — | — |
| 2014-07-29 | $8.68 | $13.21 | 4,634,700 | — | — |
| 2014-07-28 | $8.66 | $13.17 | 4,900,100 | — | — |
| 2014-07-25 | $8.73 | $13.28 | 3,481,100 | — | — |
| 2014-07-24 | $8.72 | $13.27 | 9,804,300 | — | — |
| 2014-07-23 | $8.50 | $12.93 | 2,955,100 | — | — |
| 2014-07-22 | $8.44 | $12.84 | 2,571,300 | — | — |
| 2014-07-21 | $8.44 | $12.84 | 2,625,300 | — | — |
| 2014-07-18 | $8.46 | $12.87 | 3,390,300 | — | — |
| 2014-07-17 | $8.46 | $12.87 | 4,732,000 | — | — |
| 2014-07-16 | $8.46 | $12.87 | 3,609,800 | — | — |
| 2014-07-15 | $8.45 | $12.86 | 2,935,900 | — | — |
| 2014-07-14 | $8.46 | $12.87 | 4,033,100 | — | — |
| 2014-07-11 | $8.51 | $12.95 | 5,091,400 | — | — |
| 2014-07-10 | $8.40 | $12.78 | 4,836,400 | — | — |
| 2014-07-09 | $8.40 | $12.78 | 5,490,500 | — | — |
| 2014-07-08 | $8.47 | $12.89 | 9,882,100 | — | — |
| 2014-07-07 | $8.34 | $12.69 | 3,976,000 | — | — |
| 2014-07-03 | $8.23 | $12.52 | 2,826,200 | — | — |
| 2014-07-02 | $8.23 | $12.52 | 3,730,700 | — | — |
| 2014-07-01 | $8.35 | $12.70 | 3,747,800 | — | — |
| 2014-06-30 | $8.31 | $12.64 | 2,996,700 | — | — |
| 2014-06-27 | $8.35 | $12.70 | 9,473,900 | — | — |
| 2014-06-26 | $8.26 | $12.57 | 3,392,400 | — | — |
| 2014-06-25 | $8.31 | $12.64 | 3,723,800 | — | — |
| 2014-06-24 | $8.37 | $12.73 | 6,201,000 | — | — |
| 2014-06-23 | $8.32 | $12.66 | 4,110,800 | — | — |
| 2014-06-20 | $8.37 | $12.73 | 9,593,500 | — | — |
| 2014-06-19 | $8.35 | $12.70 | 8,480,400 | — | — |
| 2014-06-18 | $8.68 | $13.21 | 6,075,100 | — | — |
| 2014-06-17 | $8.51 | $12.95 | 4,841,800 | — | — |
| 2014-06-16 | $8.44 | $12.84 | 2,329,500 | — | — |
| 2014-06-13 | $8.53 | $12.98 | 2,568,700 | — | — |
| 2014-06-12 | $8.59 | $13.07 | 5,698,300 | — | — |
| 2014-06-11 | $8.71 | $13.25 | 3,868,700 | — | — |
| 2014-06-10 | $8.92 | $13.57 | 2,925,300 | — | — |
| 2014-06-09 | $8.89 | $13.52 | 3,992,300 | — | — |
| 2014-06-06 | $8.92 | $13.57 | 13,388,900 | — | — |
| 2014-06-05 | $8.83 | $13.43 | 5,337,500 | — | — |
| 2014-06-04 | $8.85 | $13.46 | 7,481,700 | — | — |
| 2014-06-03 | $8.90 | $13.54 | 8,251,900 | — | — |
| 2014-06-02 | $8.71 | $13.25 | 5,980,200 | — | — |
| 2014-05-30 | $8.61 | $13.10 | 6,461,600 | — | — |
| 2014-05-29 | $8.57 | $13.04 | 8,864,100 | — | — |
| 2014-05-28 | $8.74 | $13.30 | 8,187,400 | — | — |
| 2014-05-27 | $8.82 | $13.42 | 6,782,400 | — | — |
| 2014-05-23 | $8.82 | $13.42 | 5,360,100 | — | — |
| 2014-05-22 | $8.85 | $13.46 | 5,078,800 | — | — |
| 2014-05-21 | $8.92 | $13.57 | 9,900,400 | — | — |
| 2014-05-20 | $8.75 | $13.31 | 7,007,700 | — | — |
| 2014-05-19 | $8.86 | $13.48 | 5,626,300 | — | — |
| 2014-05-16 | $8.93 | $13.59 | 5,736,500 | — | — |
| 2014-05-15 | $8.85 | $13.46 | 9,601,500 | — | — |
| 2014-05-14 | $8.90 | $13.54 | 11,166,200 | — | — |
| 2014-05-13 | $9.01 | $13.71 | 10,576,500 | — | — |
| 2014-05-12 | $9.09 | $13.83 | 9,890,100 | — | — |
| 2014-05-09 | $8.82 | $13.42 | 8,214,500 | — | — |
| 2014-05-08 | $8.83 | $13.43 | 8,573,800 | — | — |
| 2014-05-07 | $8.82 | $13.42 | 16,503,600 | — | — |
| 2014-05-06 | $8.90 | $13.54 | 20,417,500 | — | — |
| 2014-05-05 | $8.79 | $13.37 | 18,121,400 | — | — |
| 2014-05-02 | $8.98 | $13.66 | 17,782,400 | — | — |
| 2014-05-01 | $9.02 | $13.72 | 30,871,900 | — | — |
| 2014-04-30 | $9.20 | $14.00 | 95,491,263 | — | — |
| 2014-04-29 | $9.20 | $13.99 | 15,393,757 | — | — |
| 2014-04-28 | $9.24 | $14.05 | 17,005,964 | — | — |
| 2014-04-25 | $9.23 | $14.04 | 14,619,270 | — | — |
| 2014-04-24 | $9.16 | $13.94 | 11,472,919 | — | — |
| 2014-04-23 | $9.22 | $14.03 | 12,286,298 | — | — |
| 2014-04-22 | $9.23 | $14.04 | 11,950,818 | — | — |
| 2014-04-21 | $9.25 | $14.07 | 17,552,414 | — | — |
| 2014-04-17 | $9.27 | $14.10 | 30,054,437 | — | — |
| 2014-04-16 | $9.12 | $13.87 | 16,379,492 | — | — |
| 2014-04-15 | $8.88 | $13.52 | 14,144,450 | — | — |
| 2014-04-14 | $8.91 | $13.55 | 11,219,141 | — | — |
| 2014-04-11 | $8.87 | $13.49 | 14,708,247 | — | — |
| 2014-04-10 | $8.85 | $13.47 | 15,270,924 | — | — |
| 2014-04-09 | $8.85 | $13.46 | 6,309,490 | — | — |
| 2014-04-08 | $8.71 | $13.25 | 10,017,120 | — | — |
| 2014-04-07 | $8.66 | $13.17 | 12,348,134 | — | — |
| 2014-04-04 | $8.77 | $13.34 | 9,996,135 | — | — |
| 2014-04-03 | $8.77 | $13.34 | 17,968,756 | — | — |
| 2014-04-02 | $8.86 | $13.48 | 18,263,665 | — | — |
| 2014-04-01 | $8.81 | $13.40 | 19,589,917 | — | — |
| 2014-03-31 | $8.75 | $13.31 | 16,205,177 | — | — |
| 2014-03-28 | $8.79 | $13.38 | 6,971,217 | — | — |
| 2014-03-27 | $8.79 | $13.38 | 11,420,597 | — | — |
| 2014-03-26 | $8.90 | $13.54 | 6,170,429 | — | — |
| 2014-03-25 | $8.96 | $13.63 | 7,239,825 | — | — |
| 2014-03-24 | $9.02 | $13.72 | 11,545,947 | — | — |
| 2014-03-21 | $9.19 | $13.98 | 21,344,543 | — | — |
| 2014-03-20 | $9.11 | $13.86 | 13,386,751 | — | — |
| 2014-03-19 | $8.96 | $13.63 | 15,439,644 | — | — |
| 2014-03-18 | $8.93 | $13.59 | 16,128,232 | — | — |
| 2014-03-17 | $8.89 | $13.53 | 12,292,174 | — | — |
| 2014-03-14 | $8.74 | $13.29 | 10,974,875 | — | — |
| 2014-03-13 | $8.80 | $13.39 | 8,605,809 | — | — |
| 2014-03-12 | $8.87 | $13.50 | 6,057,390 | — | — |
| 2014-03-11 | $8.92 | $13.57 | 8,700,101 | — | — |
| 2014-03-10 | $8.89 | $13.53 | 6,695,894 | — | — |
| 2014-03-07 | $8.87 | $13.50 | 11,639,400 | — | — |
| 2014-03-06 | $8.80 | $13.39 | 14,906,065 | — | — |
| 2014-03-05 | $8.68 | $13.20 | 7,548,724 | — | — |
| 2014-03-04 | $8.71 | $13.17 | 9,630,996 | — | — |
| 2014-03-03 | $8.58 | $12.97 | 7,054,038 | — | — |
| 2014-02-28 | $8.56 | $12.94 | 8,463,950 | — | — |
| 2014-02-27 | $8.50 | $12.85 | 7,652,530 | — | — |
| 2014-02-26 | $8.42 | $12.73 | 8,705,138 | — | — |
| 2014-02-25 | $8.44 | $12.76 | 15,288,552 | — | — |
| 2014-02-24 | $8.56 | $12.95 | 10,206,544 | — | — |
| 2014-02-21 | $8.52 | $12.88 | 13,361,010 | — | — |
| 2014-02-20 | $8.37 | $12.65 | 14,037,286 | — | — |
| 2014-02-19 | $8.47 | $12.81 | 17,616,488 | — | — |
| 2014-02-18 | $8.55 | $12.93 | 12,251,882 | — | — |
| 2014-02-14 | $8.43 | $12.75 | 7,346,149 | — | — |
| 2014-02-13 | $8.44 | $12.76 | 10,344,206 | — | — |
| 2014-02-12 | $8.42 | $12.74 | 10,980,471 | — | — |
| 2014-02-11 | $8.36 | $12.64 | 16,602,213 | — | — |
| 2014-02-10 | $8.16 | $12.34 | 7,748,781 | — | — |
| 2014-02-07 | $8.13 | $12.29 | 10,278,173 | — | — |
| 2014-02-06 | $8.06 | $12.18 | 11,770,347 | — | — |
| 2014-02-05 | $7.86 | $11.89 | 13,980,767 | — | — |
| 2014-02-04 | $7.83 | $11.84 | 15,403,550 | — | — |
| 2014-02-03 | $7.94 | $12.00 | 23,826,089 | — | — |
| 2014-01-31 | $8.13 | $12.30 | 13,059,945 | — | — |
| 2014-01-30 | $8.26 | $12.48 | 11,864,359 | — | — |
| 2014-01-29 | $8.27 | $12.50 | 24,906,117 | — | — |
| 2014-01-28 | $8.18 | $12.36 | 16,635,509 | — | — |
| 2014-01-27 | $8.21 | $12.42 | 16,070,313 | — | — |
| 2014-01-24 | $8.22 | $12.43 | 22,538,729 | — | — |
| 2014-01-23 | $8.34 | $12.61 | 55,931,181 | — | — |
| 2014-01-22 | $8.73 | $13.20 | 12,559,103 | — | — |
| 2014-01-21 | $8.66 | $13.10 | 21,253,048 | — | — |
| 2014-01-17 | $8.75 | $13.22 | 51,661,712 | — | — |
| 2014-01-16 | $9.70 | $14.67 | 10,198,150 | — | — |
| 2014-01-15 | $9.74 | $14.72 | 11,162,621 | — | — |
| 2014-01-14 | $9.67 | $14.62 | 12,225,581 | — | — |
| 2014-01-13 | $9.63 | $14.56 | 9,348,957 | — | — |
| 2014-01-10 | $9.59 | $14.49 | 8,305,303 | — | — |
| 2014-01-09 | $9.52 | $14.39 | 7,521,863 | — | — |
| 2014-01-08 | $9.46 | $14.30 | 11,098,827 | — | — |
| 2014-01-07 | $9.24 | $13.97 | 6,916,376 | — | — |
| 2014-01-06 | $9.34 | $14.13 | 6,279,551 | — | — |
| 2014-01-03 | $9.39 | $14.19 | 5,234,219 | — | — |
| 2014-01-02 | $9.30 | $14.06 | 6,729,470 | — | — |