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
- 1990-03-23 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 | $9.71 | $28.62 | 1,452,600 | — | — |
| 2014-12-30 | $9.86 | $29.07 | 975,700 | — | — |
| 2014-12-29 | $9.91 | $29.21 | 1,232,400 | — | — |
| 2014-12-26 | $9.79 | $28.86 | 638,100 | — | — |
| 2014-12-24 | $9.74 | $28.71 | 541,500 | — | — |
| 2014-12-23 | $9.79 | $28.86 | 1,046,000 | — | — |
| 2014-12-22 | $9.69 | $28.57 | 1,093,800 | — | — |
| 2014-12-19 | $9.67 | $28.51 | 3,278,700 | — | — |
| 2014-12-18 | $9.73 | $28.68 | 1,818,500 | — | — |
| 2014-12-17 | $9.69 | $28.57 | 2,510,900 | — | — |
| 2014-12-16 | $9.49 | $27.98 | 3,015,900 | — | — |
| 2014-12-15 | $9.33 | $27.50 | 2,815,600 | — | — |
| 2014-12-12 | $9.33 | $27.50 | 2,902,600 | — | — |
| 2014-12-11 | $9.43 | $27.80 | 1,765,400 | — | — |
| 2014-12-10 | $9.59 | $27.95 | 2,314,800 | — | — |
| 2014-12-09 | $9.84 | $28.67 | 1,687,900 | — | — |
| 2014-12-08 | $9.75 | $28.41 | 1,620,100 | — | — |
| 2014-12-05 | $9.81 | $28.59 | 1,803,400 | — | — |
| 2014-12-04 | $9.64 | $28.09 | 2,000,000 | — | — |
| 2014-12-03 | $9.79 | $28.53 | 1,564,100 | — | — |
| 2014-12-02 | $9.67 | $28.18 | 1,231,300 | — | — |
| 2014-12-01 | $9.59 | $27.95 | 1,842,800 | — | — |
| 2014-11-28 | $9.74 | $28.38 | 671,500 | — | — |
| 2014-11-26 | $9.95 | $29.00 | 675,800 | — | — |
| 2014-11-25 | $9.90 | $28.85 | 758,500 | — | — |
| 2014-11-24 | $9.87 | $28.76 | 1,077,100 | — | — |
| 2014-11-21 | $9.75 | $28.41 | 1,288,900 | — | — |
| 2014-11-20 | $9.81 | $28.59 | 939,400 | — | — |
| 2014-11-19 | $9.69 | $28.24 | 1,254,600 | — | — |
| 2014-11-18 | $9.81 | $28.59 | 969,400 | — | — |
| 2014-11-17 | $9.80 | $28.56 | 1,063,500 | — | — |
| 2014-11-14 | $9.83 | $28.65 | 1,109,900 | — | — |
| 2014-11-13 | $9.94 | $28.97 | 957,500 | — | — |
| 2014-11-12 | $10.02 | $29.20 | 2,211,800 | — | — |
| 2014-11-11 | $9.98 | $29.08 | 1,215,300 | — | — |
| 2014-11-10 | $10.00 | $29.14 | 1,987,100 | — | — |
| 2014-11-07 | $9.98 | $29.08 | 1,858,500 | — | — |
| 2014-11-06 | $9.88 | $28.79 | 2,072,600 | — | — |
| 2014-11-05 | $9.83 | $28.65 | 2,501,000 | — | — |
| 2014-11-04 | $9.74 | $28.38 | 4,500,600 | — | — |
| 2014-11-03 | $10.04 | $29.26 | 6,310,300 | — | — |
| 2014-10-31 | $9.98 | $29.08 | 5,304,300 | — | — |
| 2014-10-30 | $9.90 | $28.85 | 2,233,700 | — | — |
| 2014-10-29 | $9.90 | $28.85 | 3,769,100 | — | — |
| 2014-10-28 | $9.93 | $28.94 | 4,202,000 | — | — |
| 2014-10-27 | $9.68 | $28.21 | 1,461,000 | — | — |
| 2014-10-24 | $9.67 | $28.18 | 1,393,400 | — | — |
| 2014-10-23 | $9.64 | $28.09 | 2,301,900 | — | — |
| 2014-10-22 | $9.59 | $27.95 | 1,415,900 | — | — |
| 2014-10-21 | $9.61 | $28.00 | 1,435,800 | — | — |
| 2014-10-20 | $9.40 | $27.39 | 1,656,300 | — | — |
| 2014-10-17 | $9.35 | $27.25 | 2,332,800 | — | — |
| 2014-10-16 | $9.37 | $27.31 | 2,715,000 | — | — |
| 2014-10-15 | $9.23 | $26.90 | 3,240,600 | — | — |
| 2014-10-14 | $9.42 | $27.45 | 2,367,400 | — | — |
| 2014-10-13 | $9.28 | $27.04 | 1,839,300 | — | — |
| 2014-10-10 | $9.21 | $26.84 | 1,842,600 | — | — |
| 2014-10-09 | $9.24 | $26.93 | 2,715,100 | — | — |
| 2014-10-08 | $9.49 | $27.65 | 2,941,800 | — | — |
| 2014-10-07 | $9.32 | $27.16 | 3,267,500 | — | — |
| 2014-10-06 | $9.48 | $27.63 | 3,579,600 | — | — |
| 2014-10-03 | $9.64 | $28.09 | 4,501,000 | — | — |
| 2014-10-02 | $9.67 | $28.18 | 2,751,000 | — | — |
| 2014-10-01 | $9.64 | $28.09 | 2,913,700 | — | — |
| 2014-09-30 | $9.69 | $28.24 | 5,421,000 | — | — |
| 2014-09-29 | $9.68 | $28.21 | 1,076,800 | — | — |
| 2014-09-26 | $9.75 | $28.41 | 1,372,100 | — | — |
| 2014-09-25 | $9.70 | $28.27 | 2,135,100 | — | — |
| 2014-09-24 | $9.83 | $28.65 | 1,674,000 | — | — |
| 2014-09-23 | $9.84 | $28.67 | 2,011,200 | — | — |
| 2014-09-22 | $9.92 | $28.91 | 1,709,700 | — | — |
| 2014-09-19 | $10.02 | $29.20 | 4,165,300 | — | — |
| 2014-09-18 | $10.01 | $29.17 | 2,825,500 | — | — |
| 2014-09-17 | $9.92 | $28.91 | 1,535,200 | — | — |
| 2014-09-16 | $9.94 | $28.97 | 2,348,700 | — | — |
| 2014-09-15 | $9.96 | $29.02 | 1,364,700 | — | — |
| 2014-09-12 | $10.01 | $29.17 | 2,314,000 | — | — |
| 2014-09-11 | $10.04 | $29.26 | 1,586,000 | — | — |
| 2014-09-10 | $10.11 | $29.14 | 1,408,500 | — | — |
| 2014-09-09 | $10.02 | $28.88 | 1,472,100 | — | — |
| 2014-09-08 | $10.05 | $28.97 | 939,100 | — | — |
| 2014-09-05 | $10.05 | $28.97 | 1,046,600 | — | — |
| 2014-09-04 | $10.02 | $28.88 | 893,500 | — | — |
| 2014-09-03 | $10.05 | $28.97 | 1,001,300 | — | — |
| 2014-09-02 | $10.12 | $29.17 | 1,702,800 | — | — |
| 2014-08-29 | $10.00 | $28.82 | 960,800 | — | — |
| 2014-08-28 | $9.93 | $28.62 | 1,056,000 | — | — |
| 2014-08-27 | $10.02 | $28.88 | 585,900 | — | — |
| 2014-08-26 | $10.08 | $29.05 | 1,695,200 | — | — |
| 2014-08-25 | $9.99 | $28.80 | 1,202,800 | — | — |
| 2014-08-22 | $10.00 | $28.82 | 1,572,200 | — | — |
| 2014-08-21 | $10.00 | $28.82 | 1,628,800 | — | — |
| 2014-08-20 | $9.91 | $28.56 | 1,009,900 | — | — |
| 2014-08-19 | $9.91 | $28.56 | 1,252,800 | — | — |
| 2014-08-18 | $9.91 | $28.56 | 1,103,600 | — | — |
| 2014-08-15 | $9.77 | $28.16 | 1,551,300 | — | — |
| 2014-08-14 | $9.80 | $28.25 | 735,100 | — | — |
| 2014-08-13 | $9.81 | $28.28 | 856,400 | — | — |
| 2014-08-12 | $9.74 | $28.07 | 1,056,500 | — | — |
| 2014-08-11 | $9.80 | $28.25 | 1,629,200 | — | — |
| 2014-08-08 | $9.78 | $28.19 | 1,643,900 | — | — |
| 2014-08-07 | $9.76 | $28.13 | 2,264,200 | — | — |
| 2014-08-06 | $9.80 | $28.25 | 2,339,400 | — | — |
| 2014-08-05 | $9.63 | $27.76 | 2,501,200 | — | — |
| 2014-08-04 | $9.56 | $27.56 | 2,151,700 | — | — |
| 2014-08-01 | $9.53 | $27.47 | 2,634,500 | — | — |
| 2014-07-31 | $9.58 | $27.61 | 2,329,200 | — | — |
| 2014-07-30 | $9.67 | $27.87 | 1,898,400 | — | — |
| 2014-07-29 | $9.64 | $27.79 | 1,312,400 | — | — |
| 2014-07-28 | $9.64 | $27.79 | 1,571,200 | — | — |
| 2014-07-25 | $9.72 | $28.02 | 1,158,400 | — | — |
| 2014-07-24 | $9.73 | $28.05 | 1,193,600 | — | — |
| 2014-07-23 | $9.63 | $27.76 | 1,444,600 | — | — |
| 2014-07-22 | $9.70 | $27.96 | 1,692,500 | — | — |
| 2014-07-21 | $9.65 | $27.82 | 1,860,500 | — | — |
| 2014-07-18 | $9.72 | $28.02 | 1,596,400 | — | — |
| 2014-07-17 | $9.65 | $27.82 | 1,968,200 | — | — |
| 2014-07-16 | $9.81 | $28.28 | 2,020,600 | — | — |
| 2014-07-15 | $9.91 | $28.56 | 1,267,200 | — | — |
| 2014-07-14 | $9.79 | $28.22 | 1,175,100 | — | — |
| 2014-07-11 | $9.87 | $28.45 | 1,470,100 | — | — |
| 2014-07-10 | $9.85 | $28.39 | 2,392,200 | — | — |
| 2014-07-09 | $9.82 | $28.31 | 1,430,800 | — | — |
| 2014-07-08 | $9.81 | $28.28 | 1,986,500 | — | — |
| 2014-07-07 | $9.90 | $28.54 | 1,841,600 | — | — |
| 2014-07-03 | $10.04 | $28.94 | 1,799,800 | — | — |
| 2014-07-02 | $9.95 | $28.68 | 1,936,500 | — | — |
| 2014-07-01 | $10.07 | $29.03 | 2,971,300 | — | — |
| 2014-06-30 | $9.91 | $28.56 | 3,075,200 | — | — |
| 2014-06-27 | $10.01 | $28.85 | 17,246,500 | — | — |
| 2014-06-26 | $9.98 | $28.77 | 1,656,100 | — | — |
| 2014-06-25 | $10.04 | $28.94 | 2,787,800 | — | — |
| 2014-06-24 | $9.81 | $28.28 | 3,066,200 | — | — |
| 2014-06-23 | $9.91 | $28.56 | 1,866,400 | — | — |
| 2014-06-20 | $10.02 | $28.88 | 2,576,200 | — | — |
| 2014-06-19 | $10.03 | $28.91 | 1,504,900 | — | — |
| 2014-06-18 | $10.14 | $29.23 | 1,690,700 | — | — |
| 2014-06-17 | $10.08 | $29.05 | 1,741,300 | — | — |
| 2014-06-16 | $9.94 | $28.65 | 1,494,100 | — | — |
| 2014-06-13 | $10.01 | $28.85 | 1,351,300 | — | — |
| 2014-06-12 | $10.01 | $28.85 | 1,510,600 | — | — |
| 2014-06-11 | $9.98 | $28.77 | 1,148,600 | — | — |
| 2014-06-10 | $10.16 | $28.97 | 1,329,900 | — | — |
| 2014-06-09 | $10.17 | $29.00 | 1,118,600 | — | — |
| 2014-06-06 | $10.04 | $28.63 | 1,228,600 | — | — |
| 2014-06-05 | $9.96 | $28.40 | 1,942,400 | — | — |
| 2014-06-04 | $9.79 | $27.91 | 1,215,300 | — | — |
| 2014-06-03 | $9.81 | $27.97 | 1,203,000 | — | — |
| 2014-06-02 | $9.81 | $27.97 | 1,142,300 | — | — |
| 2014-05-30 | $9.69 | $27.63 | 1,060,900 | — | — |
| 2014-05-29 | $9.68 | $27.60 | 873,900 | — | — |
| 2014-05-28 | $9.65 | $27.51 | 1,242,000 | — | — |
| 2014-05-27 | $9.77 | $27.86 | 996,400 | — | — |
| 2014-05-23 | $9.74 | $27.77 | 799,800 | — | — |
| 2014-05-22 | $9.66 | $27.54 | 927,000 | — | — |
| 2014-05-21 | $9.62 | $27.43 | 1,514,400 | — | — |
| 2014-05-20 | $9.56 | $27.26 | 1,237,600 | — | — |
| 2014-05-19 | $9.71 | $27.69 | 1,856,700 | — | — |
| 2014-05-16 | $9.54 | $27.20 | 1,871,000 | — | — |
| 2014-05-15 | $9.63 | $27.46 | 2,764,100 | — | — |
| 2014-05-14 | $9.61 | $27.40 | 1,805,700 | — | — |
| 2014-05-13 | $9.77 | $27.86 | 1,940,100 | — | — |
| 2014-05-12 | $9.87 | $28.14 | 2,894,400 | — | — |
| 2014-05-09 | $9.68 | $27.60 | 3,934,900 | — | — |
| 2014-05-08 | $9.48 | $27.03 | 7,757,200 | — | — |
| 2014-05-07 | $9.76 | $27.83 | 1,832,200 | — | — |
| 2014-05-06 | $9.73 | $27.74 | 1,777,500 | — | — |
| 2014-05-05 | $9.83 | $28.03 | 1,738,600 | — | — |
| 2014-05-02 | $9.89 | $28.20 | 1,887,400 | — | — |
| 2014-05-01 | $9.84 | $28.06 | 2,296,700 | — | — |
| 2014-04-30 | $10.02 | $28.57 | 1,246,400 | — | — |
| 2014-04-29 | $9.96 | $28.40 | 1,983,400 | — | — |
| 2014-04-28 | $10.01 | $28.54 | 2,061,300 | — | — |
| 2014-04-25 | $10.05 | $28.65 | 2,264,000 | — | — |
| 2014-04-24 | $10.33 | $29.45 | 3,289,400 | — | — |
| 2014-04-23 | $10.80 | $30.79 | 1,668,200 | — | — |
| 2014-04-22 | $10.62 | $30.28 | 1,522,800 | — | — |
| 2014-04-21 | $10.61 | $30.25 | 1,217,600 | — | — |
| 2014-04-17 | $10.65 | $30.37 | 1,631,500 | — | — |
| 2014-04-16 | $10.64 | $30.34 | 1,390,000 | — | — |
| 2014-04-15 | $10.60 | $30.22 | 1,902,900 | — | — |
| 2014-04-14 | $10.54 | $30.05 | 2,102,800 | — | — |
| 2014-04-11 | $10.33 | $29.45 | 1,789,700 | — | — |
| 2014-04-10 | $10.39 | $29.62 | 3,132,200 | — | — |
| 2014-04-09 | $10.66 | $30.39 | 2,539,200 | — | — |
| 2014-04-08 | $10.53 | $30.02 | 3,136,500 | — | — |
| 2014-04-07 | $10.55 | $30.08 | 2,616,700 | — | — |
| 2014-04-04 | $10.38 | $29.60 | 2,083,600 | — | — |
| 2014-04-03 | $10.55 | $30.08 | 1,393,700 | — | — |
| 2014-04-02 | $10.55 | $30.08 | 1,092,700 | — | — |
| 2014-04-01 | $10.62 | $30.28 | 1,990,800 | — | — |
| 2014-03-31 | $10.41 | $29.68 | 989,900 | — | — |
| 2014-03-28 | $10.24 | $29.20 | 1,114,100 | — | — |
| 2014-03-27 | $10.09 | $28.77 | 958,100 | — | — |
| 2014-03-26 | $10.28 | $29.31 | 1,129,300 | — | — |
| 2014-03-25 | $10.40 | $29.65 | 1,198,700 | — | — |
| 2014-03-24 | $10.34 | $29.48 | 1,022,900 | — | — |
| 2014-03-21 | $10.35 | $29.51 | 2,528,800 | — | — |
| 2014-03-20 | $10.39 | $29.62 | 1,492,700 | — | — |
| 2014-03-19 | $10.24 | $29.20 | 1,099,500 | — | — |
| 2014-03-18 | $10.22 | $29.14 | 1,300,600 | — | — |
| 2014-03-17 | $10.10 | $28.80 | 1,514,800 | — | — |
| 2014-03-14 | $10.02 | $28.57 | 804,000 | — | — |
| 2014-03-13 | $9.98 | $28.45 | 1,450,000 | — | — |
| 2014-03-12 | $10.04 | $28.63 | 1,684,300 | — | — |
| 2014-03-11 | $10.27 | $28.97 | 2,648,900 | — | — |
| 2014-03-10 | $10.37 | $29.25 | 1,445,300 | — | — |
| 2014-03-07 | $10.40 | $29.33 | 1,287,400 | — | — |
| 2014-03-06 | $10.32 | $29.11 | 1,373,300 | — | — |
| 2014-03-05 | $10.37 | $29.25 | 1,400,000 | — | — |
| 2014-03-04 | $10.24 | $28.88 | 1,529,300 | — | — |
| 2014-03-03 | $10.10 | $28.49 | 1,694,900 | — | — |
| 2014-02-28 | $10.08 | $28.43 | 1,297,400 | — | — |
| 2014-02-27 | $10.02 | $28.26 | 671,200 | — | — |
| 2014-02-26 | $9.99 | $28.18 | 802,600 | — | — |
| 2014-02-25 | $9.94 | $28.04 | 1,044,300 | — | — |
| 2014-02-24 | $10.00 | $28.21 | 1,384,200 | — | — |
| 2014-02-21 | $9.87 | $27.84 | 2,230,200 | — | — |
| 2014-02-20 | $9.79 | $27.61 | 1,659,400 | — | — |
| 2014-02-19 | $9.74 | $27.47 | 2,069,700 | — | — |
| 2014-02-18 | $9.92 | $27.98 | 606,100 | — | — |
| 2014-02-14 | $9.88 | $27.87 | 731,000 | — | — |
| 2014-02-13 | $9.77 | $27.56 | 1,242,900 | — | — |
| 2014-02-12 | $9.78 | $27.59 | 938,900 | — | — |
| 2014-02-11 | $9.78 | $27.59 | 1,376,500 | — | — |
| 2014-02-10 | $9.72 | $27.42 | 756,600 | — | — |
| 2014-02-07 | $9.66 | $27.25 | 1,653,300 | — | — |
| 2014-02-06 | $9.57 | $26.99 | 1,037,100 | — | — |
| 2014-02-05 | $9.55 | $26.94 | 1,490,600 | — | — |
| 2014-02-04 | $9.54 | $26.91 | 2,336,200 | — | — |
| 2014-02-03 | $9.30 | $26.23 | 2,737,800 | — | — |
| 2014-01-31 | $9.69 | $27.33 | 1,464,100 | — | — |
| 2014-01-30 | $9.92 | $27.98 | 1,669,200 | — | — |
| 2014-01-29 | $9.87 | $27.84 | 2,002,800 | — | — |
| 2014-01-28 | $9.95 | $28.07 | 1,190,700 | — | — |
| 2014-01-27 | $9.88 | $27.87 | 1,054,300 | — | — |
| 2014-01-24 | $10.03 | $28.29 | 1,017,100 | — | — |
| 2014-01-23 | $10.21 | $28.80 | 809,500 | — | — |
| 2014-01-22 | $10.32 | $29.11 | 846,900 | — | — |
| 2014-01-21 | $10.22 | $28.83 | 1,442,300 | — | — |
| 2014-01-17 | $10.06 | $28.38 | 750,900 | — | — |
| 2014-01-16 | $9.96 | $28.09 | 738,500 | — | — |
| 2014-01-15 | $10.03 | $28.29 | 661,500 | — | — |
| 2014-01-14 | $10.04 | $28.32 | 594,700 | — | — |
| 2014-01-13 | $10.02 | $28.26 | 1,127,600 | — | — |
| 2014-01-10 | $10.09 | $28.46 | 921,900 | — | — |
| 2014-01-09 | $10.10 | $28.49 | 848,200 | — | — |
| 2014-01-08 | $10.08 | $28.43 | 876,600 | — | — |
| 2014-01-07 | $10.06 | $28.38 | 1,108,700 | — | — |
| 2014-01-06 | $9.86 | $27.81 | 1,359,400 | — | — |
| 2014-01-03 | $9.91 | $27.95 | 911,700 | — | — |
| 2014-01-02 | $9.97 | $28.12 | 1,324,600 | — | — |