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
- 1997-03-05 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 | $6.22 | $10.09 | 10,207,200 | — | — |
| 2014-12-30 | $6.19 | $10.04 | 13,389,200 | — | — |
| 2014-12-29 | $6.16 | $9.99 | 11,861,400 | — | — |
| 2014-12-26 | $6.04 | $9.80 | 5,291,300 | — | — |
| 2014-12-24 | $6.09 | $9.88 | 3,231,100 | — | — |
| 2014-12-23 | $6.07 | $9.85 | 7,350,400 | — | — |
| 2014-12-22 | $6.08 | $9.86 | 10,463,600 | — | — |
| 2014-12-19 | $6.01 | $9.75 | 19,697,900 | — | — |
| 2014-12-18 | $6.00 | $9.73 | 18,580,700 | — | — |
| 2014-12-17 | $5.84 | $9.47 | 19,630,200 | — | — |
| 2014-12-16 | $5.68 | $9.22 | 17,731,700 | — | — |
| 2014-12-15 | $5.75 | $9.33 | 15,838,500 | — | — |
| 2014-12-12 | $5.86 | $9.51 | 10,873,800 | — | — |
| 2014-12-11 | $5.98 | $9.70 | 12,772,500 | — | — |
| 2014-12-10 | $6.03 | $9.78 | 12,454,600 | — | — |
| 2014-12-09 | $6.04 | $9.80 | 20,520,300 | — | — |
| 2014-12-08 | $5.99 | $9.72 | 17,530,600 | — | — |
| 2014-12-05 | $6.13 | $9.95 | 9,529,000 | — | — |
| 2014-12-04 | $6.05 | $9.82 | 15,453,400 | — | — |
| 2014-12-03 | $6.14 | $9.96 | 17,260,200 | — | — |
| 2014-12-02 | $6.10 | $9.90 | 16,611,800 | — | — |
| 2014-12-01 | $6.23 | $10.11 | 19,757,300 | — | — |
| 2014-11-28 | $6.55 | $10.63 | 7,455,400 | — | — |
| 2014-11-26 | $6.63 | $10.76 | 7,105,900 | — | — |
| 2014-11-25 | $6.58 | $10.68 | 9,928,200 | — | — |
| 2014-11-24 | $6.63 | $10.76 | 16,211,900 | — | — |
| 2014-11-21 | $6.75 | $10.95 | 22,761,000 | — | — |
| 2014-11-20 | $6.37 | $10.33 | 12,242,000 | — | — |
| 2014-11-19 | $6.43 | $10.43 | 13,861,400 | — | — |
| 2014-11-18 | $6.22 | $10.09 | 9,727,900 | — | — |
| 2014-11-17 | $6.14 | $9.96 | 11,535,200 | — | — |
| 2014-11-14 | $6.11 | $9.91 | 12,498,300 | — | — |
| 2014-11-13 | $6.24 | $10.12 | 19,803,800 | — | — |
| 2014-11-12 | $6.43 | $10.43 | 34,182,900 | — | — |
| 2014-11-11 | $6.28 | $10.19 | 8,647,200 | — | — |
| 2014-11-10 | $6.39 | $10.37 | 6,019,000 | — | — |
| 2014-11-07 | $6.42 | $10.42 | 12,666,500 | — | — |
| 2014-11-06 | $6.34 | $10.29 | 19,341,100 | — | — |
| 2014-11-05 | $6.55 | $10.63 | 22,282,300 | — | — |
| 2014-11-04 | $6.55 | $10.63 | 20,368,400 | — | — |
| 2014-11-03 | $6.45 | $10.46 | 20,448,300 | — | — |
| 2014-10-31 | $6.68 | $10.84 | 22,345,700 | — | — |
| 2014-10-30 | $6.53 | $10.59 | 14,671,600 | — | — |
| 2014-10-29 | $6.44 | $10.45 | 15,506,300 | — | — |
| 2014-10-28 | $6.31 | $10.24 | 11,541,000 | — | — |
| 2014-10-27 | $6.21 | $9.92 | 32,874,900 | — | — |
| 2014-10-24 | $6.38 | $10.20 | 24,480,500 | — | — |
| 2014-10-23 | $6.08 | $9.72 | 23,678,200 | — | — |
| 2014-10-22 | $6.27 | $10.02 | 12,321,900 | — | — |
| 2014-10-21 | $6.32 | $10.10 | 20,473,000 | — | — |
| 2014-10-20 | $6.49 | $10.37 | 11,763,600 | — | — |
| 2014-10-17 | $6.65 | $10.63 | 16,237,600 | — | — |
| 2014-10-16 | $6.32 | $10.10 | 18,317,000 | — | — |
| 2014-10-15 | $6.47 | $10.34 | 18,536,500 | — | — |
| 2014-10-14 | $6.73 | $10.76 | 12,957,000 | — | — |
| 2014-10-13 | $6.68 | $10.68 | 17,807,900 | — | — |
| 2014-10-10 | $6.49 | $10.37 | 10,413,000 | — | — |
| 2014-10-09 | $6.70 | $10.71 | 9,653,300 | — | — |
| 2014-10-08 | $6.77 | $10.82 | 19,979,900 | — | — |
| 2014-10-07 | $6.85 | $10.95 | 21,722,800 | — | — |
| 2014-10-06 | $6.82 | $10.90 | 34,744,700 | — | — |
| 2014-10-03 | $6.56 | $10.48 | 27,384,400 | — | — |
| 2014-10-02 | $6.42 | $10.26 | 19,356,600 | — | — |
| 2014-10-01 | $6.30 | $10.07 | 29,727,400 | — | — |
| 2014-09-30 | $6.55 | $10.47 | 16,911,600 | — | — |
| 2014-09-29 | $6.57 | $10.50 | 27,249,000 | — | — |
| 2014-09-26 | $6.79 | $10.85 | 9,864,600 | — | — |
| 2014-09-25 | $6.77 | $10.82 | 12,919,000 | — | — |
| 2014-09-24 | $6.88 | $10.99 | 12,068,000 | — | — |
| 2014-09-23 | $6.78 | $10.84 | 12,854,500 | — | — |
| 2014-09-22 | $6.86 | $10.96 | 15,181,200 | — | — |
| 2014-09-19 | $6.91 | $11.04 | 28,572,600 | — | — |
| 2014-09-18 | $6.82 | $10.90 | 27,444,100 | — | — |
| 2014-09-17 | $6.77 | $10.82 | 16,072,500 | — | — |
| 2014-09-16 | $6.96 | $11.12 | 15,936,500 | — | — |
| 2014-09-15 | $6.80 | $10.87 | 10,367,200 | — | — |
| 2014-09-12 | $6.64 | $10.61 | 26,422,800 | — | — |
| 2014-09-11 | $6.90 | $11.03 | 14,056,800 | — | — |
| 2014-09-10 | $6.90 | $11.03 | 13,968,200 | — | — |
| 2014-09-09 | $6.83 | $10.91 | 14,842,600 | — | — |
| 2014-09-08 | $6.95 | $11.11 | 20,017,900 | — | — |
| 2014-09-05 | $7.12 | $11.38 | 5,450,400 | — | — |
| 2014-09-04 | $7.24 | $11.57 | 9,879,000 | — | — |
| 2014-09-03 | $7.22 | $11.54 | 10,808,300 | — | — |
| 2014-09-02 | $7.08 | $11.31 | 15,993,800 | — | — |
| 2014-08-29 | $7.29 | $11.65 | 7,012,800 | — | — |
| 2014-08-28 | $7.26 | $11.60 | 8,307,500 | — | — |
| 2014-08-27 | $7.33 | $11.71 | 10,786,900 | — | — |
| 2014-08-26 | $7.24 | $11.57 | 6,765,900 | — | — |
| 2014-08-25 | $7.24 | $11.57 | 6,788,100 | — | — |
| 2014-08-22 | $7.07 | $11.30 | 7,159,600 | — | — |
| 2014-08-21 | $7.14 | $11.41 | 8,119,100 | — | — |
| 2014-08-20 | $7.22 | $11.54 | 7,429,000 | — | — |
| 2014-08-19 | $7.19 | $11.49 | 10,539,500 | — | — |
| 2014-08-18 | $7.10 | $11.35 | 13,917,300 | — | — |
| 2014-08-15 | $6.98 | $11.15 | 9,637,300 | — | — |
| 2014-08-14 | $6.89 | $11.01 | 5,171,400 | — | — |
| 2014-08-13 | $6.82 | $10.90 | 16,609,000 | — | — |
| 2014-08-12 | $6.93 | $11.07 | 9,420,400 | — | — |
| 2014-08-11 | $6.94 | $11.09 | 13,550,900 | — | — |
| 2014-08-08 | $6.82 | $10.90 | 22,465,600 | — | — |
| 2014-08-07 | $6.73 | $10.76 | 11,898,000 | — | — |
| 2014-08-06 | $6.76 | $10.80 | 30,303,600 | — | — |
| 2014-08-05 | $6.67 | $10.66 | 29,060,600 | — | — |
| 2014-08-04 | $6.88 | $10.99 | 20,659,600 | — | — |
| 2014-08-01 | $6.90 | $11.03 | 14,012,600 | — | — |
| 2014-07-31 | $6.89 | $11.01 | 26,796,500 | — | — |
| 2014-07-30 | $7.27 | $11.62 | 14,181,000 | — | — |
| 2014-07-29 | $7.32 | $11.70 | 11,467,800 | — | — |
| 2014-07-28 | $7.41 | $11.73 | 8,722,800 | — | — |
| 2014-07-25 | $7.43 | $11.76 | 16,706,700 | — | — |
| 2014-07-24 | $7.51 | $11.89 | 10,438,400 | — | — |
| 2014-07-23 | $7.40 | $11.71 | 13,794,800 | — | — |
| 2014-07-22 | $7.48 | $11.84 | 7,973,700 | — | — |
| 2014-07-21 | $7.53 | $11.92 | 13,775,100 | — | — |
| 2014-07-18 | $7.37 | $11.66 | 15,078,100 | — | — |
| 2014-07-17 | $7.13 | $11.28 | 11,194,600 | — | — |
| 2014-07-16 | $7.18 | $11.36 | 24,415,400 | — | — |
| 2014-07-15 | $7.02 | $11.11 | 24,487,600 | — | — |
| 2014-07-14 | $7.02 | $11.11 | 16,725,000 | — | — |
| 2014-07-11 | $7.02 | $11.11 | 9,660,000 | — | — |
| 2014-07-10 | $7.03 | $11.13 | 15,327,400 | — | — |
| 2014-07-09 | $7.12 | $11.27 | 17,302,500 | — | — |
| 2014-07-08 | $7.15 | $11.32 | 4,086,500 | — | — |
| 2014-07-07 | $7.18 | $11.36 | 5,748,700 | — | — |
| 2014-07-03 | $7.19 | $11.38 | 3,764,900 | — | — |
| 2014-07-02 | $7.14 | $11.30 | 15,025,000 | — | — |
| 2014-07-01 | $7.18 | $11.36 | 6,953,600 | — | — |
| 2014-06-30 | $7.04 | $11.14 | 7,074,000 | — | — |
| 2014-06-27 | $7.02 | $11.11 | 7,448,800 | — | — |
| 2014-06-26 | $7.09 | $11.22 | 7,222,200 | — | — |
| 2014-06-25 | $7.03 | $11.13 | 22,881,900 | — | — |
| 2014-06-24 | $7.00 | $11.08 | 19,776,100 | — | — |
| 2014-06-23 | $7.04 | $11.14 | 5,732,000 | — | — |
| 2014-06-20 | $7.13 | $11.28 | 7,746,600 | — | — |
| 2014-06-19 | $7.10 | $11.24 | 10,658,300 | — | — |
| 2014-06-18 | $7.09 | $11.22 | 10,068,100 | — | — |
| 2014-06-17 | $6.94 | $10.98 | 8,236,300 | — | — |
| 2014-06-16 | $7.00 | $11.08 | 13,411,000 | — | — |
| 2014-06-13 | $7.09 | $11.22 | 6,652,600 | — | — |
| 2014-06-12 | $7.14 | $11.30 | 3,380,900 | — | — |
| 2014-06-11 | $7.14 | $11.30 | 8,711,400 | — | — |
| 2014-06-10 | $7.25 | $11.47 | 7,769,600 | — | — |
| 2014-06-09 | $7.33 | $11.60 | 8,139,400 | — | — |
| 2014-06-06 | $7.18 | $11.36 | 7,368,900 | — | — |
| 2014-06-05 | $7.03 | $11.13 | 7,930,800 | — | — |
| 2014-06-04 | $7.02 | $11.11 | 5,064,600 | — | — |
| 2014-06-03 | $7.13 | $11.28 | 9,453,700 | — | — |
| 2014-06-02 | $7.09 | $11.22 | 9,392,400 | — | — |
| 2014-05-30 | $7.04 | $11.14 | 12,738,700 | — | — |
| 2014-05-29 | $7.20 | $11.39 | 6,036,000 | — | — |
| 2014-05-28 | $7.17 | $11.35 | 6,935,000 | — | — |
| 2014-05-27 | $7.11 | $11.25 | 22,785,100 | — | — |
| 2014-05-23 | $7.40 | $11.71 | 3,527,000 | — | — |
| 2014-05-22 | $7.50 | $11.87 | 5,334,000 | — | — |
| 2014-05-21 | $7.41 | $11.73 | 5,314,400 | — | — |
| 2014-05-20 | $7.31 | $11.57 | 7,142,100 | — | — |
| 2014-05-19 | $7.44 | $11.77 | 5,060,700 | — | — |
| 2014-05-16 | $7.40 | $11.71 | 8,364,900 | — | — |
| 2014-05-15 | $7.38 | $11.68 | 4,587,700 | — | — |
| 2014-05-14 | $7.48 | $11.84 | 7,856,400 | — | — |
| 2014-05-13 | $7.44 | $11.77 | 15,588,300 | — | — |
| 2014-05-12 | $7.49 | $11.85 | 8,090,300 | — | — |
| 2014-05-09 | $7.39 | $11.70 | 7,678,800 | — | — |
| 2014-05-08 | $7.34 | $11.62 | 10,265,800 | — | — |
| 2014-05-07 | $7.28 | $11.52 | 12,376,000 | — | — |
| 2014-05-06 | $7.41 | $11.73 | 13,317,900 | — | — |
| 2014-05-05 | $7.32 | $11.58 | 11,521,400 | — | — |
| 2014-05-02 | $7.24 | $11.46 | 27,250,500 | — | — |
| 2014-05-01 | $7.15 | $11.32 | 10,807,100 | — | — |
| 2014-04-30 | $7.25 | $11.47 | 39,653,300 | — | — |
| 2014-04-29 | $7.64 | $12.09 | 10,633,600 | — | — |
| 2014-04-28 | $7.70 | $12.19 | 8,870,600 | — | — |
| 2014-04-25 | $7.67 | $12.14 | 9,585,200 | — | — |
| 2014-04-24 | $7.81 | $12.36 | 9,921,000 | — | — |
| 2014-04-23 | $7.86 | $12.44 | 9,331,100 | — | — |
| 2014-04-22 | $7.90 | $12.50 | 9,724,500 | — | — |
| 2014-04-21 | $7.80 | $12.34 | 6,138,300 | — | — |
| 2014-04-17 | $7.77 | $12.30 | 9,064,700 | — | — |
| 2014-04-16 | $7.73 | $12.23 | 9,579,300 | — | — |
| 2014-04-15 | $7.70 | $12.19 | 10,131,800 | — | — |
| 2014-04-14 | $7.77 | $12.30 | 8,128,300 | — | — |
| 2014-04-11 | $7.80 | $12.34 | 13,422,900 | — | — |
| 2014-04-10 | $7.64 | $12.09 | 11,181,800 | — | — |
| 2014-04-09 | $7.59 | $12.01 | 9,466,100 | — | — |
| 2014-04-08 | $7.56 | $11.96 | 16,607,500 | — | — |
| 2014-04-07 | $7.54 | $11.93 | 14,739,500 | — | — |
| 2014-04-04 | $7.49 | $11.85 | 17,869,600 | — | — |
| 2014-04-03 | $7.50 | $11.87 | 8,998,000 | — | — |
| 2014-04-02 | $7.58 | $11.91 | 8,190,000 | — | — |
| 2014-04-01 | $7.50 | $11.78 | 6,733,500 | — | — |
| 2014-03-31 | $7.41 | $11.64 | 7,004,800 | — | — |
| 2014-03-28 | $7.46 | $11.72 | 7,968,300 | — | — |
| 2014-03-27 | $7.45 | $11.70 | 9,668,500 | — | — |
| 2014-03-26 | $7.18 | $11.28 | 13,656,600 | — | — |
| 2014-03-25 | $7.21 | $11.32 | 8,084,900 | — | — |
| 2014-03-24 | $7.16 | $11.25 | 9,331,800 | — | — |
| 2014-03-21 | $7.15 | $11.23 | 11,651,200 | — | — |
| 2014-03-20 | $7.16 | $11.25 | 7,316,800 | — | — |
| 2014-03-19 | $7.11 | $11.17 | 10,022,900 | — | — |
| 2014-03-18 | $7.12 | $11.18 | 8,005,900 | — | — |
| 2014-03-17 | $7.06 | $11.09 | 8,147,700 | — | — |
| 2014-03-14 | $6.93 | $10.88 | 6,859,900 | — | — |
| 2014-03-13 | $6.95 | $10.92 | 7,171,100 | — | — |
| 2014-03-12 | $7.07 | $11.10 | 7,221,500 | — | — |
| 2014-03-11 | $6.99 | $10.98 | 5,155,100 | — | — |
| 2014-03-10 | $7.05 | $11.07 | 6,170,800 | — | — |
| 2014-03-07 | $7.15 | $11.23 | 8,040,700 | — | — |
| 2014-03-06 | $7.25 | $11.39 | 16,727,600 | — | — |
| 2014-03-05 | $7.23 | $11.36 | 7,551,700 | — | — |
| 2014-03-04 | $7.18 | $11.28 | 5,728,700 | — | — |
| 2014-03-03 | $7.08 | $11.12 | 5,935,900 | — | — |
| 2014-02-28 | $7.20 | $11.31 | 11,137,200 | — | — |
| 2014-02-27 | $7.23 | $11.36 | 6,903,800 | — | — |
| 2014-02-26 | $7.08 | $11.12 | 8,012,400 | — | — |
| 2014-02-25 | $7.02 | $11.03 | 8,354,800 | — | — |
| 2014-02-24 | $7.03 | $11.04 | 5,867,400 | — | — |
| 2014-02-21 | $7.01 | $11.01 | 9,182,500 | — | — |
| 2014-02-20 | $6.97 | $10.95 | 13,301,000 | — | — |
| 2014-02-19 | $6.74 | $10.59 | 9,856,700 | — | — |
| 2014-02-18 | $6.72 | $10.55 | 9,122,500 | — | — |
| 2014-02-14 | $6.91 | $10.85 | 7,439,800 | — | — |
| 2014-02-13 | $6.83 | $10.73 | 9,864,300 | — | — |
| 2014-02-12 | $6.72 | $10.55 | 8,361,500 | — | — |
| 2014-02-11 | $6.87 | $10.79 | 10,257,200 | — | — |
| 2014-02-10 | $6.70 | $10.52 | 6,905,600 | — | — |
| 2014-02-07 | $6.80 | $10.68 | 20,504,100 | — | — |
| 2014-02-06 | $6.68 | $10.49 | 13,412,300 | — | — |
| 2014-02-05 | $6.41 | $10.07 | 15,166,100 | — | — |
| 2014-02-04 | $6.38 | $10.02 | 14,572,000 | — | — |
| 2014-02-03 | $6.23 | $9.79 | 9,106,500 | — | — |
| 2014-01-31 | $6.54 | $10.27 | 12,097,100 | — | — |
| 2014-01-30 | $6.56 | $10.30 | 7,069,300 | — | — |
| 2014-01-29 | $6.53 | $10.26 | 11,179,800 | — | — |
| 2014-01-28 | $6.68 | $10.49 | 11,416,700 | — | — |
| 2014-01-27 | $6.65 | $10.44 | 9,404,300 | — | — |
| 2014-01-24 | $6.72 | $10.55 | 30,268,600 | — | — |
| 2014-01-23 | $7.00 | $10.99 | 20,524,500 | — | — |
| 2014-01-22 | $7.18 | $11.28 | 10,856,200 | — | — |
| 2014-01-21 | $7.17 | $11.26 | 12,422,400 | — | — |
| 2014-01-17 | $7.08 | $11.12 | 5,074,600 | — | — |
| 2014-01-16 | $7.07 | $11.10 | 6,248,500 | — | — |
| 2014-01-15 | $7.15 | $11.23 | 7,649,900 | — | — |
| 2014-01-14 | $7.27 | $11.25 | 9,118,300 | — | — |
| 2014-01-13 | $7.24 | $11.20 | 10,418,300 | — | — |
| 2014-01-10 | $7.30 | $11.30 | 13,637,500 | — | — |
| 2014-01-09 | $7.08 | $10.96 | 16,323,000 | — | — |
| 2014-01-08 | $7.25 | $11.22 | 7,226,100 | — | — |
| 2014-01-07 | $7.25 | $11.22 | 19,490,500 | — | — |
| 2014-01-06 | $6.98 | $10.80 | 6,413,200 | — | — |
| 2014-01-03 | $7.14 | $11.05 | 6,440,000 | — | — |
| 2014-01-02 | $7.28 | $11.26 | 5,196,100 | — | — |