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
- 2002-03-21 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 | $8.18 | $13.01 | 14,787,900 | — | — |
| 2014-12-30 | $8.28 | $13.17 | 22,329,100 | — | — |
| 2014-12-29 | $8.20 | $13.04 | 15,163,900 | — | — |
| 2014-12-26 | $8.16 | $12.98 | 13,106,900 | — | — |
| 2014-12-24 | $8.09 | $12.87 | 9,495,600 | — | — |
| 2014-12-23 | $8.14 | $12.95 | 19,983,500 | — | — |
| 2014-12-22 | $8.09 | $12.87 | 27,333,700 | — | — |
| 2014-12-19 | $8.14 | $12.95 | 51,737,700 | — | — |
| 2014-12-18 | $7.61 | $12.10 | 37,266,900 | — | — |
| 2014-12-17 | $7.25 | $11.53 | 51,858,700 | — | — |
| 2014-12-16 | $7.04 | $11.20 | 45,571,700 | — | — |
| 2014-12-15 | $6.86 | $10.91 | 35,413,200 | — | — |
| 2014-12-12 | $7.19 | $11.44 | 37,635,500 | — | — |
| 2014-12-11 | $7.26 | $11.55 | 39,417,500 | — | — |
| 2014-12-10 | $7.54 | $11.99 | 37,976,400 | — | — |
| 2014-12-09 | $7.94 | $12.63 | 35,497,600 | — | — |
| 2014-12-08 | $8.02 | $12.76 | 32,956,700 | — | — |
| 2014-12-05 | $8.38 | $13.33 | 21,458,400 | — | — |
| 2014-12-04 | $8.35 | $13.28 | 28,296,300 | — | — |
| 2014-12-03 | $8.53 | $13.57 | 32,979,100 | — | — |
| 2014-12-02 | $8.33 | $13.25 | 37,808,200 | — | — |
| 2014-12-01 | $8.73 | $13.89 | 29,077,500 | — | — |
| 2014-11-28 | $9.01 | $14.33 | 16,709,000 | — | — |
| 2014-11-26 | $9.27 | $14.75 | 24,369,800 | — | — |
| 2014-11-25 | $9.40 | $14.95 | 24,397,000 | — | — |
| 2014-11-24 | $9.36 | $14.89 | 27,988,000 | — | — |
| 2014-11-21 | $9.41 | $14.97 | 56,397,200 | — | — |
| 2014-11-20 | $8.69 | $13.82 | 28,935,300 | — | — |
| 2014-11-19 | $8.57 | $13.63 | 44,614,000 | — | — |
| 2014-11-18 | $8.53 | $13.57 | 35,891,100 | — | — |
| 2014-11-17 | $8.85 | $14.08 | 16,338,500 | — | — |
| 2014-11-14 | $8.87 | $14.11 | 23,977,200 | — | — |
| 2014-11-13 | $8.72 | $13.87 | 23,129,200 | — | — |
| 2014-11-12 | $8.82 | $14.03 | 20,960,300 | — | — |
| 2014-11-11 | $8.92 | $14.19 | 36,145,000 | — | — |
| 2014-11-10 | $9.04 | $14.38 | 27,366,500 | — | — |
| 2014-11-07 | $9.43 | $15.00 | 20,065,700 | — | — |
| 2014-11-06 | $9.14 | $14.54 | 26,317,500 | — | — |
| 2014-11-05 | $9.56 | $15.21 | 29,630,800 | — | — |
| 2014-11-04 | $9.54 | $15.17 | 23,805,600 | — | — |
| 2014-11-03 | $9.82 | $15.62 | 25,281,200 | — | — |
| 2014-10-31 | $10.09 | $16.05 | 20,470,800 | — | — |
| 2014-10-30 | $9.92 | $15.78 | 32,631,500 | — | — |
| 2014-10-29 | $10.20 | $16.22 | 31,288,400 | — | — |
| 2014-10-28 | $10.64 | $16.92 | 22,993,600 | — | — |
| 2014-10-27 | $10.58 | $16.83 | 41,943,800 | — | — |
| 2014-10-24 | $11.16 | $17.75 | 35,645,600 | — | — |
| 2014-10-23 | $10.83 | $17.23 | 20,833,900 | — | — |
| 2014-10-22 | $10.82 | $17.21 | 18,663,500 | — | — |
| 2014-10-21 | $10.75 | $17.10 | 28,573,300 | — | — |
| 2014-10-20 | $10.73 | $17.07 | 21,759,800 | — | — |
| 2014-10-17 | $10.94 | $17.40 | 32,470,300 | — | — |
| 2014-10-16 | $11.14 | $17.50 | 28,435,400 | — | — |
| 2014-10-15 | $11.56 | $18.16 | 27,140,700 | — | — |
| 2014-10-14 | $11.80 | $18.53 | 26,175,600 | — | — |
| 2014-10-13 | $11.47 | $18.02 | 32,815,900 | — | — |
| 2014-10-10 | $10.90 | $17.12 | 19,284,400 | — | — |
| 2014-10-09 | $11.25 | $17.67 | 16,793,600 | — | — |
| 2014-10-08 | $11.47 | $18.02 | 25,333,900 | — | — |
| 2014-10-07 | $11.39 | $17.89 | 36,266,500 | — | — |
| 2014-10-06 | $11.31 | $17.76 | 38,211,600 | — | — |
| 2014-10-03 | $11.02 | $17.31 | 33,479,300 | — | — |
| 2014-10-02 | $11.09 | $17.42 | 29,414,400 | — | — |
| 2014-10-01 | $10.86 | $17.06 | 35,692,600 | — | — |
| 2014-09-30 | $11.01 | $17.29 | 33,138,300 | — | — |
| 2014-09-29 | $10.87 | $17.07 | 25,608,300 | — | — |
| 2014-09-26 | $11.19 | $17.58 | 22,492,000 | — | — |
| 2014-09-25 | $11.32 | $17.78 | 32,554,800 | — | — |
| 2014-09-24 | $11.59 | $18.20 | 38,821,800 | — | — |
| 2014-09-23 | $11.42 | $17.94 | 23,831,300 | — | — |
| 2014-09-22 | $11.44 | $17.97 | 48,657,000 | — | — |
| 2014-09-19 | $12.00 | $18.85 | 33,721,400 | — | — |
| 2014-09-18 | $12.32 | $19.35 | 14,850,400 | — | — |
| 2014-09-17 | $12.39 | $19.46 | 22,782,300 | — | — |
| 2014-09-16 | $12.56 | $19.73 | 20,654,700 | — | — |
| 2014-09-15 | $12.44 | $19.54 | 14,392,500 | — | — |
| 2014-09-12 | $12.30 | $19.32 | 27,794,500 | — | — |
| 2014-09-11 | $12.41 | $19.49 | 19,543,900 | — | — |
| 2014-09-10 | $12.38 | $19.44 | 26,138,400 | — | — |
| 2014-09-09 | $12.52 | $19.66 | 22,778,000 | — | — |
| 2014-09-08 | $12.46 | $19.57 | 33,951,400 | — | — |
| 2014-09-05 | $12.68 | $19.92 | 41,798,400 | — | — |
| 2014-09-04 | $12.82 | $20.14 | 24,321,600 | — | — |
| 2014-09-03 | $12.97 | $20.37 | 25,145,300 | — | — |
| 2014-09-02 | $12.83 | $20.15 | 26,544,600 | — | — |
| 2014-08-29 | $13.06 | $20.51 | 24,152,500 | — | — |
| 2014-08-28 | $13.11 | $20.59 | 48,060,600 | — | — |
| 2014-08-27 | $13.68 | $21.49 | 13,460,200 | — | — |
| 2014-08-26 | $13.76 | $21.61 | 16,639,200 | — | — |
| 2014-08-25 | $13.63 | $21.41 | 12,725,200 | — | — |
| 2014-08-22 | $13.74 | $21.58 | 12,453,200 | — | — |
| 2014-08-21 | $13.93 | $21.88 | 13,702,500 | — | — |
| 2014-08-20 | $14.08 | $22.11 | 13,543,000 | — | — |
| 2014-08-19 | $13.88 | $21.80 | 16,657,600 | — | — |
| 2014-08-18 | $13.81 | $21.69 | 14,406,400 | — | — |
| 2014-08-15 | $13.71 | $21.53 | 14,072,400 | — | — |
| 2014-08-14 | $13.53 | $21.25 | 27,491,900 | — | — |
| 2014-08-13 | $13.75 | $21.60 | 22,425,800 | — | — |
| 2014-08-12 | $13.99 | $21.97 | 13,770,500 | — | — |
| 2014-08-11 | $14.04 | $22.05 | 12,854,200 | — | — |
| 2014-08-08 | $13.83 | $21.72 | 11,027,300 | — | — |
| 2014-08-07 | $13.79 | $21.66 | 13,900,700 | — | — |
| 2014-08-06 | $14.01 | $22.00 | 9,296,600 | — | — |
| 2014-08-05 | $13.89 | $21.82 | 13,316,600 | — | — |
| 2014-08-04 | $14.15 | $22.22 | 11,571,800 | — | — |
| 2014-08-01 | $14.01 | $22.00 | 20,150,700 | — | — |
| 2014-07-31 | $14.35 | $22.54 | 19,831,900 | — | — |
| 2014-07-30 | $14.38 | $22.59 | 22,871,100 | — | — |
| 2014-07-29 | $14.76 | $23.18 | 14,376,000 | — | — |
| 2014-07-28 | $14.83 | $23.29 | 17,962,400 | — | — |
| 2014-07-25 | $14.56 | $22.87 | 11,695,300 | — | — |
| 2014-07-24 | $14.56 | $22.87 | 14,986,300 | — | — |
| 2014-07-23 | $14.34 | $22.52 | 14,491,400 | — | — |
| 2014-07-22 | $14.43 | $22.66 | 19,750,400 | — | — |
| 2014-07-21 | $14.25 | $22.38 | 13,497,100 | — | — |
| 2014-07-18 | $14.08 | $22.11 | 21,318,800 | — | — |
| 2014-07-17 | $13.98 | $21.96 | 15,283,200 | — | — |
| 2014-07-16 | $14.40 | $22.62 | 24,806,800 | — | — |
| 2014-07-15 | $14.00 | $21.99 | 13,322,100 | — | — |
| 2014-07-14 | $13.89 | $21.82 | 18,447,000 | — | — |
| 2014-07-11 | $13.86 | $21.77 | 14,700,700 | — | — |
| 2014-07-10 | $13.83 | $21.72 | 17,417,300 | — | — |
| 2014-07-09 | $13.95 | $21.91 | 14,096,200 | — | — |
| 2014-07-08 | $13.77 | $21.63 | 14,279,400 | — | — |
| 2014-07-07 | $13.90 | $21.83 | 15,345,800 | — | — |
| 2014-07-03 | $14.03 | $22.04 | 14,786,700 | — | — |
| 2014-07-02 | $13.70 | $21.52 | 17,656,100 | — | — |
| 2014-07-01 | $13.46 | $21.14 | 15,651,400 | — | — |
| 2014-06-30 | $13.23 | $20.78 | 12,263,700 | — | — |
| 2014-06-27 | $13.29 | $20.87 | 11,318,300 | — | — |
| 2014-06-26 | $13.44 | $21.11 | 18,574,700 | — | — |
| 2014-06-25 | $13.05 | $20.50 | 10,821,700 | — | — |
| 2014-06-24 | $12.90 | $20.26 | 16,990,000 | — | — |
| 2014-06-23 | $13.16 | $20.67 | 17,879,300 | — | — |
| 2014-06-20 | $12.86 | $20.20 | 10,279,600 | — | — |
| 2014-06-19 | $12.86 | $20.20 | 16,916,700 | — | — |
| 2014-06-18 | $12.91 | $20.28 | 34,954,800 | — | — |
| 2014-06-17 | $12.63 | $19.84 | 15,603,500 | — | — |
| 2014-06-16 | $12.73 | $19.99 | 13,587,200 | — | — |
| 2014-06-13 | $12.81 | $20.12 | 13,883,100 | — | — |
| 2014-06-12 | $12.71 | $19.96 | 26,985,100 | — | — |
| 2014-06-11 | $13.19 | $20.72 | 14,056,400 | — | — |
| 2014-06-10 | $13.21 | $20.75 | 16,667,600 | — | — |
| 2014-06-09 | $13.29 | $20.87 | 17,151,500 | — | — |
| 2014-06-06 | $13.09 | $20.56 | 15,784,200 | — | — |
| 2014-06-05 | $12.74 | $20.01 | 15,899,900 | — | — |
| 2014-06-04 | $12.62 | $19.82 | 16,120,400 | — | — |
| 2014-06-03 | $12.68 | $19.92 | 18,818,000 | — | — |
| 2014-06-02 | $12.84 | $20.17 | 17,971,700 | — | — |
| 2014-05-30 | $12.75 | $20.03 | 30,889,800 | — | — |
| 2014-05-29 | $13.14 | $20.64 | 15,055,600 | — | — |
| 2014-05-28 | $13.06 | $20.51 | 18,042,500 | — | — |
| 2014-05-27 | $13.07 | $20.53 | 12,382,000 | — | — |
| 2014-05-23 | $13.18 | $20.70 | 12,586,100 | — | — |
| 2014-05-22 | $13.22 | $20.76 | 13,511,500 | — | — |
| 2014-05-21 | $13.12 | $20.61 | 12,988,100 | — | — |
| 2014-05-20 | $13.09 | $20.56 | 21,775,500 | — | — |
| 2014-05-19 | $13.37 | $21.00 | 14,933,400 | — | — |
| 2014-05-16 | $13.73 | $21.56 | 19,113,900 | — | — |
| 2014-05-15 | $13.98 | $21.96 | 14,482,400 | — | — |
| 2014-05-14 | $14.16 | $22.24 | 14,468,900 | — | — |
| 2014-05-13 | $13.88 | $21.80 | 19,362,500 | — | — |
| 2014-05-12 | $13.78 | $21.64 | 26,515,000 | — | — |
| 2014-05-09 | $13.23 | $20.78 | 17,354,500 | — | — |
| 2014-05-08 | $13.37 | $21.00 | 21,691,000 | — | — |
| 2014-05-07 | $13.55 | $21.28 | 17,733,100 | — | — |
| 2014-05-06 | $13.38 | $21.02 | 14,820,300 | — | — |
| 2014-05-05 | $13.37 | $21.00 | 14,104,700 | — | — |
| 2014-05-02 | $13.57 | $21.31 | 19,153,200 | — | — |
| 2014-05-01 | $13.19 | $20.72 | 12,312,600 | — | — |
| 2014-04-30 | $13.22 | $20.76 | 25,236,500 | — | — |
| 2014-04-29 | $13.36 | $20.98 | 20,928,400 | — | — |
| 2014-04-28 | $13.34 | $20.95 | 23,876,100 | — | — |
| 2014-04-25 | $13.51 | $21.22 | 15,810,300 | — | — |
| 2014-04-24 | $13.86 | $21.77 | 19,982,700 | — | — |
| 2014-04-23 | $13.59 | $21.35 | 11,744,700 | — | — |
| 2014-04-22 | $13.68 | $21.49 | 17,194,900 | — | — |
| 2014-04-21 | $13.80 | $21.67 | 16,784,300 | — | — |
| 2014-04-17 | $14.10 | $22.15 | 14,015,800 | — | — |
| 2014-04-16 | $13.87 | $21.78 | 14,325,800 | — | — |
| 2014-04-15 | $13.90 | $21.83 | 32,329,600 | — | — |
| 2014-04-14 | $14.84 | $22.67 | 15,550,900 | — | — |
| 2014-04-11 | $14.76 | $22.55 | 24,240,700 | — | — |
| 2014-04-10 | $14.81 | $22.62 | 20,784,400 | — | — |
| 2014-04-09 | $14.99 | $22.90 | 23,526,300 | — | — |
| 2014-04-08 | $15.07 | $23.02 | 40,417,900 | — | — |
| 2014-04-07 | $14.98 | $22.88 | 32,978,400 | — | — |
| 2014-04-04 | $14.48 | $22.12 | 18,644,000 | — | — |
| 2014-04-03 | $14.39 | $21.98 | 18,911,300 | — | — |
| 2014-04-02 | $14.34 | $21.91 | 32,021,300 | — | — |
| 2014-04-01 | $13.79 | $21.07 | 17,551,600 | — | — |
| 2014-03-31 | $13.83 | $21.13 | 21,684,700 | — | — |
| 2014-03-28 | $13.68 | $20.90 | 22,834,700 | — | — |
| 2014-03-27 | $13.65 | $20.85 | 22,881,600 | — | — |
| 2014-03-26 | $13.21 | $20.18 | 16,055,500 | — | — |
| 2014-03-25 | $13.32 | $20.35 | 17,552,400 | — | — |
| 2014-03-24 | $13.12 | $20.04 | 14,659,800 | — | — |
| 2014-03-21 | $13.04 | $19.92 | 28,287,600 | — | — |
| 2014-03-20 | $12.81 | $19.57 | 18,014,800 | — | — |
| 2014-03-19 | $12.64 | $19.31 | 18,828,500 | — | — |
| 2014-03-18 | $12.74 | $19.46 | 16,389,800 | — | — |
| 2014-03-17 | $12.53 | $19.14 | 15,602,400 | — | — |
| 2014-03-14 | $12.49 | $19.08 | 17,577,500 | — | — |
| 2014-03-13 | $12.42 | $18.97 | 25,561,900 | — | — |
| 2014-03-12 | $12.80 | $19.55 | 20,678,600 | — | — |
| 2014-03-11 | $12.54 | $19.16 | 29,119,400 | — | — |
| 2014-03-10 | $12.81 | $19.57 | 30,055,400 | — | — |
| 2014-03-07 | $13.04 | $19.92 | 37,349,800 | — | — |
| 2014-03-06 | $13.74 | $20.99 | 20,793,600 | — | — |
| 2014-03-05 | $13.75 | $21.00 | 19,545,200 | — | — |
| 2014-03-04 | $14.02 | $21.42 | 16,067,300 | — | — |
| 2014-03-03 | $13.92 | $21.26 | 28,236,800 | — | — |
| 2014-02-28 | $14.17 | $21.65 | 26,679,400 | — | — |
| 2014-02-27 | $14.33 | $21.89 | 22,724,200 | — | — |
| 2014-02-26 | $13.91 | $21.25 | 13,875,100 | — | — |
| 2014-02-25 | $13.90 | $21.23 | 19,572,600 | — | — |
| 2014-02-24 | $14.38 | $21.97 | 24,342,100 | — | — |
| 2014-02-21 | $14.73 | $22.50 | 17,765,800 | — | — |
| 2014-02-20 | $14.63 | $22.35 | 17,623,000 | — | — |
| 2014-02-19 | $14.63 | $22.35 | 21,459,100 | — | — |
| 2014-02-18 | $14.47 | $22.10 | 26,357,300 | — | — |
| 2014-02-14 | $14.66 | $22.39 | 18,594,000 | — | — |
| 2014-02-13 | $14.40 | $22.00 | 16,372,900 | — | — |
| 2014-02-12 | $14.20 | $21.69 | 15,343,700 | — | — |
| 2014-02-11 | $14.47 | $22.10 | 20,986,700 | — | — |
| 2014-02-10 | $13.91 | $21.25 | 28,261,600 | — | — |
| 2014-02-07 | $14.38 | $21.97 | 27,327,900 | — | — |
| 2014-02-06 | $14.48 | $22.12 | 25,761,100 | — | — |
| 2014-02-05 | $14.02 | $21.42 | 34,977,500 | — | — |
| 2014-02-04 | $13.61 | $20.79 | 17,337,700 | — | — |
| 2014-02-03 | $13.18 | $20.13 | 19,233,800 | — | — |
| 2014-01-31 | $13.60 | $20.77 | 16,977,900 | — | — |
| 2014-01-30 | $13.50 | $20.62 | 15,588,400 | — | — |
| 2014-01-29 | $13.57 | $20.73 | 37,096,900 | — | — |
| 2014-01-28 | $13.20 | $20.16 | 17,909,700 | — | — |
| 2014-01-27 | $13.09 | $20.00 | 21,521,900 | — | — |
| 2014-01-24 | $12.90 | $19.71 | 24,213,900 | — | — |
| 2014-01-23 | $13.14 | $20.07 | 27,216,000 | — | — |
| 2014-01-22 | $13.52 | $20.65 | 20,706,400 | — | — |
| 2014-01-21 | $13.27 | $20.27 | 39,457,600 | — | — |
| 2014-01-17 | $13.79 | $21.07 | 12,746,100 | — | — |
| 2014-01-16 | $13.79 | $21.07 | 19,425,400 | — | — |
| 2014-01-15 | $13.80 | $21.08 | 14,229,900 | — | — |
| 2014-01-14 | $13.58 | $20.74 | 15,054,200 | — | — |
| 2014-01-13 | $13.60 | $20.77 | 17,337,100 | — | — |
| 2014-01-10 | $13.72 | $20.96 | 19,705,800 | — | — |
| 2014-01-09 | $13.55 | $20.70 | 25,159,800 | — | — |
| 2014-01-08 | $13.95 | $21.31 | 13,667,900 | — | — |
| 2014-01-07 | $14.04 | $21.45 | 18,389,100 | — | — |
| 2014-01-06 | $14.29 | $21.83 | 14,930,000 | — | — |
| 2014-01-03 | $14.33 | $21.89 | 23,440,200 | — | — |
| 2014-01-02 | $14.53 | $22.20 | 32,813,800 | — | — |