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
- 2003-10-07 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 | $14.14 | $14.14 | 2,056,070 | — | — |
| 2014-12-30 | $14.16 | $14.16 | 1,863,503 | — | — |
| 2014-12-29 | $14.38 | $14.38 | 1,849,046 | — | — |
| 2014-12-26 | $14.59 | $14.59 | 1,075,599 | — | — |
| 2014-12-24 | $14.52 | $14.52 | 1,023,264 | — | — |
| 2014-12-23 | $14.69 | $14.69 | 2,393,207 | — | — |
| 2014-12-22 | $14.13 | $14.13 | 1,455,239 | — | — |
| 2014-12-19 | $13.92 | $13.92 | 3,096,972 | — | — |
| 2014-12-18 | $14.01 | $14.01 | 2,308,489 | — | — |
| 2014-12-17 | $13.65 | $13.65 | 2,069,660 | — | — |
| 2014-12-16 | $13.13 | $13.13 | 1,964,702 | — | — |
| 2014-12-15 | $13.10 | $13.10 | 3,008,495 | — | — |
| 2014-12-12 | $12.91 | $12.91 | 1,823,891 | — | — |
| 2014-12-11 | $12.65 | $12.65 | 3,230,555 | — | — |
| 2014-12-10 | $12.78 | $12.78 | 1,992,749 | — | — |
| 2014-12-09 | $13.19 | $13.19 | 2,525,054 | — | — |
| 2014-12-08 | $13.17 | $13.17 | 1,697,248 | — | — |
| 2014-12-05 | $13.40 | $13.40 | 1,434,131 | — | — |
| 2014-12-04 | $13.32 | $13.32 | 1,512,488 | — | — |
| 2014-12-03 | $13.61 | $13.61 | 1,779,364 | — | — |
| 2014-12-02 | $13.18 | $13.18 | 1,840,083 | — | — |
| 2014-12-01 | $13.05 | $13.05 | 5,138,007 | — | — |
| 2014-11-28 | $13.38 | $13.38 | 918,596 | — | — |
| 2014-11-26 | $13.52 | $13.52 | 1,702,742 | — | — |
| 2014-11-25 | $13.33 | $13.33 | 1,535,908 | — | — |
| 2014-11-24 | $13.30 | $13.30 | 1,984,075 | — | — |
| 2014-11-21 | $12.97 | $12.97 | 2,099,152 | — | — |
| 2014-11-20 | $13.00 | $13.00 | 1,648,962 | — | — |
| 2014-11-19 | $12.86 | $12.86 | 2,192,833 | — | — |
| 2014-11-18 | $13.11 | $13.11 | 2,636,373 | — | — |
| 2014-11-17 | $12.54 | $12.54 | 2,190,520 | — | — |
| 2014-11-14 | $12.57 | $12.57 | 2,574,497 | — | — |
| 2014-11-13 | $12.83 | $12.83 | 3,322,212 | — | — |
| 2014-11-12 | $13.04 | $13.04 | 2,802,628 | — | — |
| 2014-11-11 | $13.10 | $13.10 | 1,472,298 | — | — |
| 2014-11-10 | $13.36 | $13.36 | 2,157,847 | — | — |
| 2014-11-07 | $13.43 | $13.43 | 2,708,369 | — | — |
| 2014-11-06 | $13.43 | $13.43 | 6,322,900 | — | — |
| 2014-11-05 | $13.57 | $13.57 | 3,433,820 | — | — |
| 2014-11-04 | $13.65 | $13.65 | 1,964,124 | — | — |
| 2014-11-03 | $13.69 | $13.69 | 1,743,800 | — | — |
| 2014-10-31 | $13.81 | $13.81 | 1,956,895 | — | — |
| 2014-10-30 | $13.70 | $13.70 | 2,003,447 | — | — |
| 2014-10-29 | $13.97 | $13.97 | 1,766,353 | — | — |
| 2014-10-28 | $13.79 | $13.79 | 2,664,420 | — | — |
| 2014-10-27 | $13.63 | $13.63 | 2,072,551 | — | — |
| 2014-10-24 | $13.30 | $13.30 | 1,265,852 | — | — |
| 2014-10-23 | $13.20 | $13.20 | 1,722,982 | — | — |
| 2014-10-22 | $12.81 | $12.81 | 2,046,818 | — | — |
| 2014-10-21 | $13.06 | $13.06 | 2,715,886 | — | — |
| 2014-10-20 | $13.07 | $13.07 | 3,817,507 | — | — |
| 2014-10-17 | $12.54 | $12.54 | 3,090,322 | — | — |
| 2014-10-16 | $12.47 | $12.47 | 4,286,781 | — | — |
| 2014-10-15 | $11.84 | $11.84 | 3,896,153 | — | — |
| 2014-10-14 | $11.48 | $11.48 | 4,113,875 | — | — |
| 2014-10-13 | $11.02 | $11.02 | 4,021,351 | — | — |
| 2014-10-10 | $11.73 | $11.73 | 2,852,360 | — | — |
| 2014-10-09 | $12.25 | $12.25 | 2,382,220 | — | — |
| 2014-10-08 | $12.75 | $12.75 | 2,964,546 | — | — |
| 2014-10-07 | $12.30 | $12.30 | 3,143,234 | — | — |
| 2014-10-06 | $12.85 | $12.85 | 2,339,427 | — | — |
| 2014-10-03 | $13.28 | $13.28 | 2,068,792 | — | — |
| 2014-10-02 | $12.94 | $12.94 | 3,677,564 | — | — |
| 2014-10-01 | $12.61 | $12.61 | 5,370,764 | — | — |
| 2014-09-30 | $13.03 | $13.03 | 3,518,248 | — | — |
| 2014-09-29 | $13.16 | $13.16 | 2,033,517 | — | — |
| 2014-09-26 | $13.09 | $13.09 | 1,975,979 | — | — |
| 2014-09-25 | $12.91 | $12.91 | 3,063,721 | — | — |
| 2014-09-24 | $13.46 | $13.46 | 1,572,918 | — | — |
| 2014-09-23 | $13.38 | $13.38 | 3,028,157 | — | — |
| 2014-09-22 | $13.36 | $13.36 | 3,034,518 | — | — |
| 2014-09-19 | $13.36 | $13.36 | 5,333,465 | — | — |
| 2014-09-18 | $13.66 | $13.66 | 2,944,885 | — | — |
| 2014-09-17 | $13.74 | $13.74 | 6,410,510 | — | — |
| 2014-09-16 | $13.34 | $13.34 | 2,665,287 | — | — |
| 2014-09-15 | $13.15 | $13.15 | 3,283,467 | — | — |
| 2014-09-12 | $13.22 | $13.22 | 12,905,159 | — | — |
| 2014-09-11 | $11.78 | $11.78 | 4,761,548 | — | — |
| 2014-09-10 | $11.91 | $11.91 | 9,501,988 | — | — |
| 2014-09-09 | $11.56 | $11.56 | 2,969,462 | — | — |
| 2014-09-08 | $11.48 | $11.48 | 3,865,215 | — | — |
| 2014-09-05 | $11.19 | $11.19 | 1,452,636 | — | — |
| 2014-09-04 | $11.21 | $11.21 | 1,885,767 | — | — |
| 2014-09-03 | $11.12 | $11.12 | 2,592,135 | — | — |
| 2014-09-02 | $11.22 | $11.22 | 4,731,766 | — | — |
| 2014-08-29 | $10.71 | $10.71 | 2,109,272 | — | — |
| 2014-08-28 | $10.66 | $10.66 | 1,874,780 | — | — |
| 2014-08-27 | $10.60 | $10.60 | 1,487,044 | — | — |
| 2014-08-26 | $10.58 | $10.58 | 1,728,764 | — | — |
| 2014-08-25 | $10.65 | $10.65 | 1,498,899 | — | — |
| 2014-08-22 | $10.55 | $10.55 | 1,531,571 | — | — |
| 2014-08-21 | $10.62 | $10.62 | 1,960,365 | — | — |
| 2014-08-20 | $10.57 | $10.57 | 1,689,152 | — | — |
| 2014-08-19 | $10.65 | $10.65 | 1,011,120 | — | — |
| 2014-08-18 | $10.72 | $10.72 | 1,127,644 | — | — |
| 2014-08-15 | $10.40 | $10.40 | 1,548,631 | — | — |
| 2014-08-14 | $10.54 | $10.54 | 1,823,891 | — | — |
| 2014-08-13 | $10.66 | $10.66 | 2,758,390 | — | — |
| 2014-08-12 | $10.59 | $10.59 | 1,542,848 | — | — |
| 2014-08-11 | $10.75 | $10.75 | 1,633,927 | — | — |
| 2014-08-08 | $10.63 | $10.63 | 1,461,311 | — | — |
| 2014-08-07 | $10.67 | $10.67 | 2,073,419 | — | — |
| 2014-08-06 | $10.61 | $10.61 | 2,188,207 | — | — |
| 2014-08-05 | $10.71 | $10.71 | 3,054,469 | — | — |
| 2014-08-04 | $10.69 | $10.69 | 2,304,441 | — | — |
| 2014-08-01 | $10.52 | $10.52 | 3,413,001 | — | — |
| 2014-07-31 | $10.68 | $10.68 | 5,155,066 | — | — |
| 2014-07-30 | $10.71 | $10.71 | 12,705,942 | — | — |
| 2014-07-29 | $9.00 | $9.00 | 2,661,817 | — | — |
| 2014-07-28 | $9.26 | $9.26 | 2,361,112 | — | — |
| 2014-07-25 | $9.21 | $9.21 | 2,023,108 | — | — |
| 2014-07-24 | $9.47 | $9.47 | 3,563,065 | — | — |
| 2014-07-23 | $9.63 | $9.63 | 838,793 | — | — |
| 2014-07-22 | $9.51 | $9.51 | 1,008,807 | — | — |
| 2014-07-21 | $9.34 | $9.34 | 963,123 | — | — |
| 2014-07-18 | $9.41 | $9.41 | 1,486,177 | — | — |
| 2014-07-17 | $9.36 | $9.36 | 1,750,739 | — | — |
| 2014-07-16 | $9.66 | $9.66 | 1,266,141 | — | — |
| 2014-07-15 | $9.54 | $9.54 | 1,557,016 | — | — |
| 2014-07-14 | $9.60 | $9.60 | 1,063,166 | — | — |
| 2014-07-11 | $9.37 | $9.37 | 1,132,848 | — | — |
| 2014-07-10 | $9.43 | $9.43 | 1,617,446 | — | — |
| 2014-07-09 | $9.30 | $9.30 | 2,863,058 | — | — |
| 2014-07-08 | $9.41 | $9.41 | 2,121,127 | — | — |
| 2014-07-07 | $9.62 | $9.62 | 1,437,023 | — | — |
| 2014-07-03 | $9.91 | $9.91 | 440,648 | — | — |
| 2014-07-02 | $9.78 | $9.78 | 1,961,233 | — | — |
| 2014-07-01 | $10.11 | $10.11 | 1,817,819 | — | — |
| 2014-06-30 | $9.90 | $9.90 | 2,294,899 | — | — |
| 2014-06-27 | $9.85 | $9.85 | 2,530,548 | — | — |
| 2014-06-26 | $9.81 | $9.81 | 1,934,632 | — | — |
| 2014-06-25 | $9.92 | $9.92 | 3,507,839 | — | — |
| 2014-06-24 | $9.50 | $9.50 | 2,936,211 | — | — |
| 2014-06-23 | $9.45 | $9.45 | 1,868,130 | — | — |
| 2014-06-20 | $9.18 | $9.18 | 3,351,704 | — | — |
| 2014-06-19 | $9.06 | $9.06 | 2,672,226 | — | — |
| 2014-06-18 | $9.31 | $9.31 | 1,364,160 | — | — |
| 2014-06-17 | $9.52 | $9.52 | 1,599,519 | — | — |
| 2014-06-16 | $9.54 | $9.54 | 1,755,654 | — | — |
| 2014-06-13 | $9.50 | $9.50 | 2,166,232 | — | — |
| 2014-06-12 | $9.15 | $9.15 | 1,410,133 | — | — |
| 2014-06-11 | $9.33 | $9.33 | 2,340,005 | — | — |
| 2014-06-10 | $9.48 | $9.48 | 2,154,089 | — | — |
| 2014-06-09 | $9.50 | $9.50 | 2,771,979 | — | — |
| 2014-06-06 | $9.38 | $9.38 | 2,756,944 | — | — |
| 2014-06-05 | $9.12 | $9.12 | 2,795,689 | — | — |
| 2014-06-04 | $8.84 | $8.84 | 1,999,688 | — | — |
| 2014-06-03 | $8.61 | $8.61 | 1,713,440 | — | — |
| 2014-06-02 | $8.53 | $8.53 | 1,800,760 | — | — |
| 2014-05-30 | $8.69 | $8.69 | 2,804,074 | — | — |
| 2014-05-29 | $8.86 | $8.86 | 1,849,336 | — | — |
| 2014-05-28 | $8.74 | $8.74 | 1,791,219 | — | — |
| 2014-05-27 | $8.78 | $8.78 | 3,314,983 | — | — |
| 2014-05-23 | $8.42 | $8.42 | 2,298,658 | — | — |
| 2014-05-22 | $8.37 | $8.37 | 2,602,833 | — | — |
| 2014-05-21 | $8.09 | $8.09 | 2,176,063 | — | — |
| 2014-05-20 | $8.09 | $8.09 | 6,438,267 | — | — |
| 2014-05-19 | $8.19 | $8.19 | 3,660,505 | — | — |
| 2014-05-16 | $8.06 | $8.06 | 2,201,218 | — | — |
| 2014-05-15 | $8.10 | $8.10 | 6,058,916 | — | — |
| 2014-05-14 | $8.25 | $8.25 | 7,805,896 | — | — |
| 2014-05-13 | $8.23 | $8.23 | 5,827,026 | — | — |
| 2014-05-12 | $8.50 | $8.50 | 3,815,484 | — | — |
| 2014-05-09 | $8.21 | $8.21 | 4,468,649 | — | — |
| 2014-05-08 | $8.04 | $8.04 | 6,255,820 | — | — |
| 2014-05-07 | $8.43 | $8.43 | 4,914,792 | — | — |
| 2014-05-06 | $8.68 | $8.68 | 3,827,917 | — | — |
| 2014-05-05 | $8.99 | $8.99 | 3,319,031 | — | — |
| 2014-05-02 | $9.15 | $9.15 | 6,474,988 | — | — |
| 2014-05-01 | $9.41 | $9.41 | 5,951,067 | — | — |
| 2014-04-30 | $9.39 | $9.39 | 4,260,180 | — | — |
| 2014-04-29 | $9.25 | $9.25 | 5,715,708 | — | — |
| 2014-04-28 | $9.32 | $9.32 | 2,612,374 | — | — |
| 2014-04-25 | $9.32 | $9.32 | 2,144,547 | — | — |
| 2014-04-24 | $9.62 | $9.62 | 1,413,313 | — | — |
| 2014-04-23 | $9.70 | $9.70 | 1,302,862 | — | — |
| 2014-04-22 | $9.80 | $9.80 | 3,876,781 | — | — |
| 2014-04-21 | $9.69 | $9.69 | 1,161,473 | — | — |
| 2014-04-17 | $9.64 | $9.64 | 2,062,431 | — | — |
| 2014-04-16 | $9.58 | $9.58 | 2,443,228 | — | — |
| 2014-04-15 | $9.22 | $9.22 | 2,366,028 | — | — |
| 2014-04-14 | $8.95 | $8.95 | 1,781,388 | — | — |
| 2014-04-11 | $9.04 | $9.04 | 3,013,411 | — | — |
| 2014-04-10 | $9.07 | $9.07 | 5,164,030 | — | — |
| 2014-04-09 | $9.59 | $9.59 | 2,577,389 | — | — |
| 2014-04-08 | $9.43 | $9.43 | 3,781,365 | — | — |
| 2014-04-07 | $9.37 | $9.37 | 3,082,226 | — | — |
| 2014-04-04 | $9.83 | $9.83 | 4,041,012 | — | — |
| 2014-04-03 | $10.13 | $10.13 | 4,276,950 | — | — |
| 2014-04-02 | $10.55 | $10.55 | 4,511,442 | — | — |
| 2014-04-01 | $10.30 | $10.30 | 3,918,417 | — | — |
| 2014-03-31 | $10.17 | $10.17 | 3,481,238 | — | — |
| 2014-03-28 | $9.69 | $9.69 | 3,120,392 | — | — |
| 2014-03-27 | $9.39 | $9.39 | 1,696,959 | — | — |
| 2014-03-26 | $9.53 | $9.53 | 2,049,709 | — | — |
| 2014-03-25 | $9.90 | $9.90 | 2,705,477 | — | — |
| 2014-03-24 | $9.97 | $9.97 | 3,779,630 | — | — |
| 2014-03-21 | $10.30 | $10.30 | 6,418,316 | — | — |
| 2014-03-20 | $10.53 | $10.53 | 1,541,402 | — | — |
| 2014-03-19 | $10.70 | $10.70 | 2,006,338 | — | — |
| 2014-03-18 | $10.90 | $10.90 | 1,563,955 | — | — |
| 2014-03-17 | $10.82 | $10.82 | 1,789,484 | — | — |
| 2014-03-14 | $10.79 | $10.79 | 1,239,830 | — | — |
| 2014-03-13 | $10.72 | $10.72 | 2,247,191 | — | — |
| 2014-03-12 | $11.07 | $11.07 | 2,021,084 | — | — |
| 2014-03-11 | $10.88 | $10.88 | 2,233,313 | — | — |
| 2014-03-10 | $11.24 | $11.24 | 2,413,736 | — | — |
| 2014-03-07 | $11.22 | $11.22 | 3,493,382 | — | — |
| 2014-03-06 | $11.07 | $11.07 | 4,504,503 | — | — |
| 2014-03-05 | $10.90 | $10.90 | 2,166,232 | — | — |
| 2014-03-04 | $10.65 | $10.65 | 4,336,513 | — | — |
| 2014-03-03 | $10.75 | $10.75 | 3,380,040 | — | — |
| 2014-02-28 | $10.87 | $10.87 | 8,983,561 | — | — |
| 2014-02-27 | $10.99 | $10.99 | 5,990,390 | — | — |
| 2014-02-26 | $10.67 | $10.67 | 6,297,745 | — | — |
| 2014-02-25 | $10.48 | $10.48 | 10,536,240 | — | — |
| 2014-02-24 | $9.58 | $9.58 | 3,829,073 | — | — |
| 2014-02-21 | $9.47 | $9.47 | 1,836,035 | — | — |
| 2014-02-20 | $9.40 | $9.40 | 2,685,238 | — | — |
| 2014-02-19 | $9.23 | $9.23 | 3,279,130 | — | — |
| 2014-02-18 | $9.55 | $9.55 | 1,694,068 | — | — |
| 2014-02-14 | $9.43 | $9.43 | 1,868,997 | — | — |
| 2014-02-13 | $9.51 | $9.51 | 2,390,605 | — | — |
| 2014-02-12 | $9.49 | $9.49 | 2,272,057 | — | — |
| 2014-02-11 | $9.51 | $9.51 | 4,405,039 | — | — |
| 2014-02-10 | $9.28 | $9.28 | 2,745,089 | — | — |
| 2014-02-07 | $8.94 | $8.94 | 3,981,739 | — | — |
| 2014-02-06 | $8.73 | $8.73 | 2,247,481 | — | — |
| 2014-02-05 | $8.79 | $8.79 | 6,522,696 | — | — |
| 2014-02-04 | $8.56 | $8.56 | 2,512,911 | — | — |
| 2014-02-03 | $8.27 | $8.27 | 4,496,118 | — | — |
| 2014-01-31 | $8.62 | $8.62 | 25,824,775 | — | — |
| 2014-01-30 | $8.79 | $8.79 | 4,696,491 | — | — |
| 2014-01-29 | $8.98 | $8.98 | 3,755,921 | — | — |
| 2014-01-28 | $9.05 | $9.05 | 4,624,496 | — | — |
| 2014-01-27 | $9.49 | $9.49 | 1,048,419 | — | — |
| 2014-01-24 | $9.80 | $9.80 | 1,125,331 | — | — |
| 2014-01-23 | $10.05 | $10.05 | 638,420 | — | — |
| 2014-01-22 | $10.07 | $10.07 | 762,750 | — | — |
| 2014-01-21 | $10.17 | $10.17 | 962,834 | — | — |
| 2014-01-17 | $10.29 | $10.29 | 1,066,635 | — | — |
| 2014-01-16 | $10.31 | $10.31 | 700,006 | — | — |
| 2014-01-15 | $10.37 | $10.37 | 1,014,301 | — | — |
| 2014-01-14 | $10.32 | $10.32 | 1,454,660 | — | — |
| 2014-01-13 | $10.12 | $10.12 | 2,319,476 | — | — |
| 2014-01-10 | $10.21 | $10.21 | 1,967,304 | — | — |
| 2014-01-09 | $10.20 | $10.20 | 981,917 | — | — |
| 2014-01-08 | $10.16 | $10.16 | 1,173,328 | — | — |
| 2014-01-07 | $10.03 | $10.03 | 2,985,364 | — | — |
| 2014-01-06 | $10.48 | $10.48 | 5,776,427 | — | — |
| 2014-01-03 | $9.69 | $9.69 | 2,214,230 | — | — |
| 2014-01-02 | $9.45 | $9.45 | 1,661,973 | — | — |