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
- 1999-04-08 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 | $10.65 | $10.65 | 601,200 | — | — |
| 2014-12-30 | $10.65 | $10.65 | 798,000 | — | — |
| 2014-12-29 | $10.72 | $10.72 | 418,000 | — | — |
| 2014-12-26 | $10.64 | $10.64 | 462,400 | — | — |
| 2014-12-24 | $10.60 | $10.60 | 511,600 | — | — |
| 2014-12-23 | $10.53 | $10.53 | 323,200 | — | — |
| 2014-12-22 | $10.50 | $10.50 | 624,000 | — | — |
| 2014-12-19 | $10.38 | $10.38 | 745,600 | — | — |
| 2014-12-18 | $10.60 | $10.60 | 992,800 | — | — |
| 2014-12-17 | $10.39 | $10.39 | 1,192,000 | — | — |
| 2014-12-16 | $10.31 | $10.31 | 838,400 | — | — |
| 2014-12-15 | $10.25 | $10.25 | 947,600 | — | — |
| 2014-12-12 | $10.14 | $10.14 | 987,200 | — | — |
| 2014-12-11 | $10.37 | $10.37 | 951,600 | — | — |
| 2014-12-10 | $10.20 | $10.20 | 998,400 | — | — |
| 2014-12-09 | $10.71 | $10.71 | 776,800 | — | — |
| 2014-12-08 | $10.47 | $10.47 | 944,400 | — | — |
| 2014-12-05 | $10.40 | $10.40 | 724,000 | — | — |
| 2014-12-04 | $10.35 | $10.35 | 538,000 | — | — |
| 2014-12-03 | $10.45 | $10.45 | 975,200 | — | — |
| 2014-12-02 | $10.30 | $10.30 | 1,595,200 | — | — |
| 2014-12-01 | $10.20 | $10.20 | 1,025,600 | — | — |
| 2014-11-28 | $10.54 | $10.54 | 382,400 | — | — |
| 2014-11-26 | $10.62 | $10.62 | 575,600 | — | — |
| 2014-11-25 | $10.60 | $10.60 | 768,800 | — | — |
| 2014-11-24 | $10.59 | $10.59 | 812,400 | — | — |
| 2014-11-21 | $10.59 | $10.59 | 1,118,800 | — | — |
| 2014-11-20 | $10.46 | $10.46 | 1,310,000 | — | — |
| 2014-11-19 | $10.40 | $10.40 | 1,368,400 | — | — |
| 2014-11-18 | $10.58 | $10.58 | 969,200 | — | — |
| 2014-11-17 | $10.48 | $10.48 | 964,000 | — | — |
| 2014-11-14 | $10.71 | $10.71 | 912,000 | — | — |
| 2014-11-13 | $10.73 | $10.73 | 836,400 | — | — |
| 2014-11-12 | $11.04 | $11.04 | 1,348,000 | — | — |
| 2014-11-11 | $11.00 | $11.00 | 1,348,000 | — | — |
| 2014-11-10 | $11.00 | $11.00 | 1,394,400 | — | — |
| 2014-11-07 | $11.00 | $11.00 | 1,526,400 | — | — |
| 2014-11-06 | $10.75 | $10.75 | 937,600 | — | — |
| 2014-11-05 | $10.65 | $10.65 | 1,349,600 | — | — |
| 2014-11-04 | $10.54 | $10.54 | 932,400 | — | — |
| 2014-11-03 | $10.63 | $10.63 | 1,622,800 | — | — |
| 2014-10-31 | $10.75 | $10.75 | 1,430,400 | — | — |
| 2014-10-30 | $10.14 | $10.14 | 1,292,000 | — | — |
| 2014-10-29 | $9.98 | $9.98 | 800,000 | — | — |
| 2014-10-28 | $9.90 | $9.90 | 2,385,200 | — | — |
| 2014-10-27 | $9.79 | $9.79 | 4,082,400 | — | — |
| 2014-10-24 | $9.20 | $9.20 | 1,598,800 | — | — |
| 2014-10-23 | $8.85 | $8.85 | 1,351,600 | — | — |
| 2014-10-22 | $8.76 | $8.76 | 752,400 | — | — |
| 2014-10-21 | $8.77 | $8.77 | 813,200 | — | — |
| 2014-10-20 | $8.67 | $8.67 | 1,105,600 | — | — |
| 2014-10-17 | $8.63 | $8.63 | 750,800 | — | — |
| 2014-10-16 | $8.51 | $8.51 | 1,559,600 | — | — |
| 2014-10-15 | $8.25 | $8.25 | 1,383,600 | — | — |
| 2014-10-14 | $7.98 | $7.98 | 1,477,200 | — | — |
| 2014-10-13 | $7.91 | $7.91 | 976,000 | — | — |
| 2014-10-10 | $8.13 | $8.13 | 1,308,800 | — | — |
| 2014-10-09 | $8.56 | $8.56 | 1,062,400 | — | — |
| 2014-10-08 | $8.80 | $8.80 | 1,045,200 | — | — |
| 2014-10-07 | $8.65 | $8.65 | 1,694,800 | — | — |
| 2014-10-06 | $8.75 | $8.75 | 885,200 | — | — |
| 2014-10-03 | $8.84 | $8.84 | 1,043,600 | — | — |
| 2014-10-02 | $8.44 | $8.44 | 856,000 | — | — |
| 2014-10-01 | $8.38 | $8.38 | 1,079,600 | — | — |
| 2014-09-30 | $8.64 | $8.64 | 1,704,800 | — | — |
| 2014-09-29 | $8.92 | $8.92 | 1,228,000 | — | — |
| 2014-09-26 | $8.93 | $8.93 | 678,000 | — | — |
| 2014-09-25 | $8.83 | $8.83 | 837,200 | — | — |
| 2014-09-24 | $8.96 | $8.96 | 951,200 | — | — |
| 2014-09-23 | $8.88 | $8.88 | 923,200 | — | — |
| 2014-09-22 | $8.80 | $8.80 | 709,600 | — | — |
| 2014-09-19 | $8.95 | $8.95 | 1,608,400 | — | — |
| 2014-09-18 | $9.25 | $9.25 | 661,600 | — | — |
| 2014-09-17 | $9.29 | $9.29 | 1,356,400 | — | — |
| 2014-09-16 | $9.28 | $9.28 | 1,257,200 | — | — |
| 2014-09-15 | $9.21 | $9.21 | 1,421,600 | — | — |
| 2014-09-12 | $9.50 | $9.50 | 1,203,200 | — | — |
| 2014-09-11 | $9.64 | $9.64 | 929,200 | — | — |
| 2014-09-10 | $9.63 | $9.63 | 1,066,000 | — | — |
| 2014-09-09 | $9.69 | $9.69 | 1,796,800 | — | — |
| 2014-09-08 | $9.57 | $9.57 | 854,400 | — | — |
| 2014-09-05 | $9.57 | $9.57 | 941,600 | — | — |
| 2014-09-04 | $9.62 | $9.62 | 1,714,000 | — | — |
| 2014-09-03 | $9.22 | $9.22 | 1,183,200 | — | — |
| 2014-09-02 | $9.23 | $9.23 | 1,602,800 | — | — |
| 2014-08-29 | $9.40 | $9.40 | 828,800 | — | — |
| 2014-08-28 | $9.34 | $9.34 | 554,000 | — | — |
| 2014-08-27 | $9.37 | $9.37 | 649,200 | — | — |
| 2014-08-26 | $9.21 | $9.21 | 1,038,000 | — | — |
| 2014-08-25 | $9.16 | $9.16 | 786,400 | — | — |
| 2014-08-22 | $9.16 | $9.16 | 1,081,200 | — | — |
| 2014-08-21 | $9.34 | $9.34 | 782,800 | — | — |
| 2014-08-20 | $9.32 | $9.32 | 1,208,000 | — | — |
| 2014-08-19 | $9.29 | $9.29 | 1,416,000 | — | — |
| 2014-08-18 | $9.00 | $9.00 | 1,406,000 | — | — |
| 2014-08-15 | $9.03 | $9.03 | 1,130,800 | — | — |
| 2014-08-14 | $9.11 | $9.11 | 900,400 | — | — |
| 2014-08-13 | $9.04 | $9.04 | 1,404,400 | — | — |
| 2014-08-12 | $8.91 | $8.91 | 1,539,600 | — | — |
| 2014-08-11 | $9.08 | $9.08 | 1,662,800 | — | — |
| 2014-08-08 | $8.97 | $8.97 | 2,215,600 | — | — |
| 2014-08-07 | $8.86 | $8.86 | 1,774,400 | — | — |
| 2014-08-06 | $8.96 | $8.96 | 4,418,400 | — | — |
| 2014-08-05 | $8.49 | $8.49 | 4,869,200 | — | — |
| 2014-08-04 | $8.25 | $8.25 | 12,530,400 | — | — |
| 2014-08-01 | $7.17 | $7.17 | 2,223,200 | — | — |
| 2014-07-31 | $7.04 | $7.04 | 1,586,400 | — | — |
| 2014-07-30 | $7.15 | $7.15 | 1,436,400 | — | — |
| 2014-07-29 | $7.02 | $7.02 | 1,050,800 | — | — |
| 2014-07-28 | $6.93 | $6.93 | 1,017,200 | — | — |
| 2014-07-25 | $7.13 | $7.13 | 1,014,400 | — | — |
| 2014-07-24 | $7.14 | $7.14 | 1,256,400 | — | — |
| 2014-07-23 | $7.18 | $7.18 | 1,103,600 | — | — |
| 2014-07-22 | $7.13 | $7.13 | 2,907,200 | — | — |
| 2014-07-21 | $6.77 | $6.77 | 1,386,800 | — | — |
| 2014-07-18 | $6.68 | $6.68 | 2,044,800 | — | — |
| 2014-07-17 | $6.61 | $6.61 | 1,249,600 | — | — |
| 2014-07-16 | $6.84 | $6.84 | 880,000 | — | — |
| 2014-07-15 | $6.79 | $6.79 | 925,200 | — | — |
| 2014-07-14 | $7.00 | $7.00 | 1,413,200 | — | — |
| 2014-07-11 | $6.80 | $6.80 | 1,991,200 | — | — |
| 2014-07-10 | $6.77 | $6.77 | 8,644,800 | — | — |
| 2014-07-09 | $6.95 | $6.95 | 1,037,600 | — | — |
| 2014-07-08 | $7.10 | $7.10 | 1,892,400 | — | — |
| 2014-07-07 | $7.39 | $7.39 | 2,251,200 | — | — |
| 2014-07-03 | $7.52 | $7.52 | 894,400 | — | — |
| 2014-07-02 | $7.39 | $7.39 | 2,000,000 | — | — |
| 2014-07-01 | $7.25 | $7.24 | 2,181,600 | — | — |
| 2014-06-30 | $7.21 | $7.21 | 3,561,600 | — | — |
| 2014-06-27 | $7.50 | $7.50 | 2,361,200 | — | — |
| 2014-06-26 | $7.38 | $7.38 | 2,500,400 | — | — |
| 2014-06-25 | $7.21 | $7.21 | 2,377,600 | — | — |
| 2014-06-24 | $7.14 | $7.14 | 2,488,800 | — | — |
| 2014-06-23 | $7.20 | $7.20 | 4,119,600 | — | — |
| 2014-06-20 | $7.35 | $7.35 | 7,606,000 | — | — |
| 2014-06-19 | $7.53 | $7.53 | 2,297,600 | — | — |
| 2014-06-18 | $7.59 | $7.59 | 3,730,000 | — | — |
| 2014-06-17 | $7.57 | $7.57 | 2,677,200 | — | — |
| 2014-06-16 | $7.67 | $7.67 | 3,079,200 | — | — |
| 2014-06-13 | $7.69 | $7.69 | 1,316,400 | — | — |
| 2014-06-12 | $7.79 | $7.79 | 2,064,400 | — | — |
| 2014-06-11 | $7.78 | $7.78 | 2,223,600 | — | — |
| 2014-06-10 | $8.29 | $8.29 | 1,009,200 | — | — |
| 2014-06-09 | $8.46 | $8.46 | 1,650,000 | — | — |
| 2014-06-06 | $8.18 | $8.18 | 2,114,400 | — | — |
| 2014-06-05 | $7.84 | $7.84 | 1,486,800 | — | — |
| 2014-06-04 | $7.84 | $7.84 | 1,664,000 | — | — |
| 2014-06-03 | $7.76 | $7.76 | 2,110,000 | — | — |
| 2014-06-02 | $7.75 | $7.75 | 1,755,600 | — | — |
| 2014-05-30 | $7.73 | $7.73 | 1,967,200 | — | — |
| 2014-05-29 | $7.78 | $7.77 | 1,858,000 | — | — |
| 2014-05-28 | $7.74 | $7.74 | 1,664,800 | — | — |
| 2014-05-27 | $8.13 | $8.13 | 1,928,400 | — | — |
| 2014-05-23 | $8.14 | $8.14 | 1,542,800 | — | — |
| 2014-05-22 | $7.95 | $7.95 | 1,178,800 | — | — |
| 2014-05-21 | $7.78 | $7.78 | 1,320,800 | — | — |
| 2014-05-20 | $7.67 | $7.67 | 2,204,400 | — | — |
| 2014-05-19 | $7.69 | $7.68 | 1,797,200 | — | — |
| 2014-05-16 | $7.69 | $7.69 | 1,926,000 | — | — |
| 2014-05-15 | $7.67 | $7.67 | 3,976,400 | — | — |
| 2014-05-14 | $7.99 | $7.99 | 2,978,800 | — | — |
| 2014-05-13 | $8.60 | $8.60 | 1,791,600 | — | — |
| 2014-05-12 | $8.59 | $8.59 | 2,503,200 | — | — |
| 2014-05-09 | $8.44 | $8.44 | 2,520,400 | — | — |
| 2014-05-08 | $8.37 | $8.37 | 2,852,800 | — | — |
| 2014-05-07 | $8.57 | $8.57 | 7,808,800 | — | — |
| 2014-05-06 | $8.84 | $8.84 | 10,153,600 | — | — |
| 2014-05-05 | $8.95 | $8.95 | 14,225,600 | — | — |
| 2014-05-02 | $9.93 | $9.93 | 4,104,000 | — | — |
| 2014-05-01 | $9.90 | $9.90 | 1,443,200 | — | — |
| 2014-04-30 | $9.82 | $9.82 | 1,458,400 | — | — |
| 2014-04-29 | $9.82 | $9.82 | 2,097,600 | — | — |
| 2014-04-28 | $9.74 | $9.74 | 1,833,600 | — | — |
| 2014-04-25 | $9.72 | $9.72 | 2,788,800 | — | — |
| 2014-04-24 | $10.02 | $10.02 | 1,856,000 | — | — |
| 2014-04-23 | $9.99 | $9.99 | 2,704,800 | — | — |
| 2014-04-22 | $9.86 | $9.86 | 1,488,800 | — | — |
| 2014-04-21 | $9.68 | $9.68 | 2,254,400 | — | — |
| 2014-04-17 | $9.44 | $9.44 | 1,408,000 | — | — |
| 2014-04-16 | $9.14 | $9.14 | 1,836,800 | — | — |
| 2014-04-15 | $8.91 | $8.91 | 2,227,200 | — | — |
| 2014-04-14 | $9.12 | $9.12 | 1,806,400 | — | — |
| 2014-04-11 | $9.16 | $9.16 | 3,264,800 | — | — |
| 2014-04-10 | $9.54 | $9.54 | 2,692,800 | — | — |
| 2014-04-09 | $9.52 | $9.52 | 2,339,200 | — | — |
| 2014-04-08 | $9.32 | $9.32 | 2,052,800 | — | — |
| 2014-04-07 | $9.11 | $9.11 | 2,925,600 | — | — |
| 2014-04-04 | $9.29 | $9.29 | 2,446,400 | — | — |
| 2014-04-03 | $9.31 | $9.31 | 1,704,000 | — | — |
| 2014-04-02 | $9.31 | $9.31 | 1,796,000 | — | — |
| 2014-04-01 | $9.28 | $9.28 | 2,271,200 | — | — |
| 2014-03-31 | $9.15 | $9.15 | 2,425,600 | — | — |
| 2014-03-28 | $8.89 | $8.89 | 2,051,200 | — | — |
| 2014-03-27 | $8.61 | $8.61 | 1,508,000 | — | — |
| 2014-03-26 | $8.53 | $8.53 | 1,857,600 | — | — |
| 2014-03-25 | $8.96 | $8.96 | 1,508,800 | — | — |
| 2014-03-24 | $8.83 | $8.83 | 1,627,200 | — | — |
| 2014-03-21 | $8.93 | $8.93 | 4,641,600 | — | — |
| 2014-03-20 | $9.32 | $9.32 | 1,360,800 | — | — |
| 2014-03-19 | $9.63 | $9.63 | 1,543,200 | — | — |
| 2014-03-18 | $9.87 | $9.87 | 1,447,200 | — | — |
| 2014-03-17 | $9.83 | $9.83 | 3,664,000 | — | — |
| 2014-03-14 | $9.03 | $9.03 | 3,833,600 | — | — |
| 2014-03-13 | $8.77 | $8.77 | 1,790,400 | — | — |
| 2014-03-12 | $9.07 | $9.07 | 1,251,200 | — | — |
| 2014-03-11 | $9.05 | $9.05 | 1,202,400 | — | — |
| 2014-03-10 | $9.34 | $9.34 | 1,171,200 | — | — |
| 2014-03-07 | $9.50 | $9.50 | 1,183,200 | — | — |
| 2014-03-06 | $9.64 | $9.64 | 1,367,200 | — | — |
| 2014-03-05 | $9.65 | $9.65 | 1,078,400 | — | — |
| 2014-03-04 | $9.68 | $9.68 | 2,180,000 | — | — |
| 2014-03-03 | $9.47 | $9.47 | 1,753,600 | — | — |
| 2014-02-28 | $9.78 | $9.78 | 1,825,600 | — | — |
| 2014-02-27 | $9.87 | $9.87 | 1,284,800 | — | — |
| 2014-02-26 | $9.69 | $9.69 | 2,198,400 | — | — |
| 2014-02-25 | $9.47 | $9.47 | 4,451,200 | — | — |
| 2014-02-24 | $10.32 | $10.32 | 11,299,200 | — | — |
| 2014-02-21 | $8.55 | $8.55 | 2,297,600 | — | — |
| 2014-02-20 | $8.53 | $8.53 | 853,600 | — | — |
| 2014-02-19 | $8.43 | $8.43 | 1,727,200 | — | — |
| 2014-02-18 | $8.58 | $8.58 | 1,369,600 | — | — |
| 2014-02-14 | $8.64 | $8.64 | 1,150,400 | — | — |
| 2014-02-13 | $8.56 | $8.56 | 1,275,200 | — | — |
| 2014-02-12 | $8.35 | $8.35 | 895,200 | — | — |
| 2014-02-11 | $8.19 | $8.19 | 2,216,000 | — | — |
| 2014-02-10 | $8.04 | $8.04 | 2,136,800 | — | — |
| 2014-02-07 | $8.24 | $8.24 | 968,800 | — | — |
| 2014-02-06 | $8.24 | $8.24 | 1,005,600 | — | — |
| 2014-02-05 | $7.95 | $7.95 | 963,200 | — | — |
| 2014-02-04 | $8.02 | $8.02 | 1,085,600 | — | — |
| 2014-02-03 | $7.92 | $7.92 | 2,076,000 | — | — |
| 2014-01-31 | $8.79 | $8.79 | 1,417,600 | — | — |
| 2014-01-30 | $8.45 | $8.45 | 998,400 | — | — |
| 2014-01-29 | $8.37 | $8.37 | 1,422,400 | — | — |
| 2014-01-28 | $8.55 | $8.55 | 1,344,800 | — | — |
| 2014-01-27 | $8.21 | $8.21 | 1,545,600 | — | — |
| 2014-01-24 | $8.55 | $8.55 | 1,740,800 | — | — |
| 2014-01-23 | $8.84 | $8.84 | 1,204,000 | — | — |
| 2014-01-22 | $8.82 | $8.82 | 875,200 | — | — |
| 2014-01-21 | $8.73 | $8.73 | 1,340,800 | — | — |
| 2014-01-17 | $8.75 | $8.75 | 1,544,800 | — | — |
| 2014-01-16 | $9.09 | $9.09 | 1,129,600 | — | — |
| 2014-01-15 | $9.08 | $9.08 | 1,528,800 | — | — |
| 2014-01-14 | $9.00 | $9.00 | 1,601,600 | — | — |
| 2014-01-13 | $8.88 | $8.88 | 3,055,200 | — | — |
| 2014-01-10 | $9.10 | $9.10 | 1,379,200 | — | — |
| 2014-01-09 | $9.02 | $9.02 | 1,196,800 | — | — |
| 2014-01-08 | $9.06 | $9.06 | 1,915,200 | — | — |
| 2014-01-07 | $9.00 | $9.00 | 3,876,000 | — | — |
| 2014-01-06 | $9.36 | $9.36 | 1,331,200 | — | — |
| 2014-01-03 | $9.63 | $9.63 | 1,421,600 | — | — |
| 2014-01-02 | $9.62 | $9.62 | 1,752,800 | — | — |