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
- 1998-05-01 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 | $7.10 | $7.10 | 1,083,100 | — | — |
| 2014-12-30 | $7.14 | $7.14 | 552,100 | — | — |
| 2014-12-29 | $7.10 | $7.10 | 946,300 | — | — |
| 2014-12-26 | $7.19 | $7.19 | 789,500 | — | — |
| 2014-12-24 | $7.16 | $7.16 | 511,300 | — | — |
| 2014-12-23 | $6.95 | $6.95 | 836,600 | — | — |
| 2014-12-22 | $6.82 | $6.82 | 979,100 | — | — |
| 2014-12-19 | $6.94 | $6.94 | 2,160,300 | — | — |
| 2014-12-18 | $6.72 | $6.72 | 1,208,900 | — | — |
| 2014-12-17 | $6.60 | $6.60 | 1,316,000 | — | — |
| 2014-12-16 | $6.33 | $6.33 | 1,400,300 | — | — |
| 2014-12-15 | $6.26 | $6.26 | 1,334,700 | — | — |
| 2014-12-12 | $6.31 | $6.31 | 914,000 | — | — |
| 2014-12-11 | $6.45 | $6.45 | 1,183,400 | — | — |
| 2014-12-10 | $6.38 | $6.38 | 1,691,300 | — | — |
| 2014-12-09 | $6.60 | $6.60 | 2,442,800 | — | — |
| 2014-12-08 | $6.62 | $6.62 | 1,584,100 | — | — |
| 2014-12-05 | $6.94 | $6.94 | 1,419,500 | — | — |
| 2014-12-04 | $6.84 | $6.84 | 2,777,800 | — | — |
| 2014-12-03 | $6.65 | $6.65 | 1,319,600 | — | — |
| 2014-12-02 | $6.34 | $6.34 | 1,760,700 | — | — |
| 2014-12-01 | $6.53 | $6.53 | 1,690,400 | — | — |
| 2014-11-28 | $6.69 | $6.69 | 1,127,200 | — | — |
| 2014-11-26 | $7.02 | $7.02 | 1,298,000 | — | — |
| 2014-11-25 | $6.97 | $6.97 | 1,240,800 | — | — |
| 2014-11-24 | $6.82 | $6.82 | 1,529,700 | — | — |
| 2014-11-21 | $6.81 | $6.81 | 1,004,800 | — | — |
| 2014-11-20 | $6.77 | $6.77 | 2,037,100 | — | — |
| 2014-11-19 | $6.93 | $6.93 | 1,734,900 | — | — |
| 2014-11-18 | $7.07 | $7.07 | 1,792,900 | — | — |
| 2014-11-17 | $6.74 | $6.74 | 2,072,600 | — | — |
| 2014-11-14 | $6.39 | $6.39 | 1,604,900 | — | — |
| 2014-11-13 | $6.39 | $6.39 | 1,246,400 | — | — |
| 2014-11-12 | $6.44 | $6.44 | 935,700 | — | — |
| 2014-11-11 | $6.52 | $6.52 | 970,400 | — | — |
| 2014-11-10 | $6.35 | $6.35 | 1,075,700 | — | — |
| 2014-11-07 | $6.39 | $6.39 | 1,590,300 | — | — |
| 2014-11-06 | $6.53 | $6.53 | 927,400 | — | — |
| 2014-11-05 | $6.46 | $6.46 | 1,834,500 | — | — |
| 2014-11-04 | $6.32 | $6.32 | 2,433,100 | — | — |
| 2014-11-03 | $6.53 | $6.53 | 1,782,200 | — | — |
| 2014-10-31 | $6.78 | $6.78 | 3,497,900 | — | — |
| 2014-10-30 | $5.97 | $5.97 | 4,165,400 | — | — |
| 2014-10-29 | $6.11 | $6.11 | 3,051,600 | — | — |
| 2014-10-28 | $6.33 | $6.33 | 8,974,700 | — | — |
| 2014-10-27 | $7.49 | $7.49 | 1,248,600 | — | — |
| 2014-10-24 | $7.56 | $7.56 | 967,200 | — | — |
| 2014-10-23 | $7.55 | $7.55 | 1,243,100 | — | — |
| 2014-10-22 | $7.23 | $7.23 | 1,362,500 | — | — |
| 2014-10-21 | $7.40 | $7.40 | 1,807,100 | — | — |
| 2014-10-20 | $7.00 | $7.00 | 2,795,100 | — | — |
| 2014-10-17 | $6.84 | $6.84 | 2,103,100 | — | — |
| 2014-10-16 | $6.96 | $6.96 | 2,858,400 | — | — |
| 2014-10-15 | $6.77 | $6.77 | 3,643,200 | — | — |
| 2014-10-14 | $6.58 | $6.58 | 3,658,200 | — | — |
| 2014-10-13 | $6.75 | $6.75 | 2,496,500 | — | — |
| 2014-10-10 | $7.18 | $7.18 | 2,336,100 | — | — |
| 2014-10-09 | $8.18 | $8.18 | 1,569,300 | — | — |
| 2014-10-08 | $8.52 | $8.52 | 1,712,300 | — | — |
| 2014-10-07 | $8.35 | $8.35 | 1,584,700 | — | — |
| 2014-10-06 | $8.44 | $8.44 | 1,126,700 | — | — |
| 2014-10-03 | $8.61 | $8.61 | 1,077,400 | — | — |
| 2014-10-02 | $8.37 | $8.37 | 1,431,800 | — | — |
| 2014-10-01 | $8.26 | $8.26 | 2,136,800 | — | — |
| 2014-09-30 | $8.41 | $8.41 | 2,277,500 | — | — |
| 2014-09-29 | $8.90 | $8.90 | 1,200,200 | — | — |
| 2014-09-26 | $9.03 | $9.03 | 1,170,100 | — | — |
| 2014-09-25 | $8.77 | $8.77 | 1,094,900 | — | — |
| 2014-09-24 | $9.06 | $9.06 | 968,300 | — | — |
| 2014-09-23 | $8.94 | $8.94 | 1,573,000 | — | — |
| 2014-09-22 | $9.06 | $9.06 | 1,328,300 | — | — |
| 2014-09-19 | $9.27 | $9.27 | 1,999,300 | — | — |
| 2014-09-18 | $9.40 | $9.40 | 1,277,500 | — | — |
| 2014-09-17 | $9.19 | $9.19 | 1,716,500 | — | — |
| 2014-09-16 | $9.40 | $9.40 | 1,290,800 | — | — |
| 2014-09-15 | $9.16 | $9.16 | 975,100 | — | — |
| 2014-09-12 | $9.42 | $9.42 | 1,094,100 | — | — |
| 2014-09-11 | $9.70 | $9.70 | 1,182,700 | — | — |
| 2014-09-10 | $9.51 | $9.51 | 1,632,000 | — | — |
| 2014-09-09 | $9.80 | $9.80 | 1,233,900 | — | — |
| 2014-09-08 | $10.14 | $10.14 | 1,292,200 | — | — |
| 2014-09-05 | $10.14 | $10.14 | 1,205,300 | — | — |
| 2014-09-04 | $9.92 | $9.92 | 1,718,800 | — | — |
| 2014-09-03 | $10.25 | $10.25 | 1,529,600 | — | — |
| 2014-09-02 | $10.62 | $10.62 | 1,205,300 | — | — |
| 2014-08-29 | $10.40 | $10.40 | 859,100 | — | — |
| 2014-08-28 | $10.25 | $10.25 | 874,600 | — | — |
| 2014-08-27 | $10.33 | $10.33 | 781,800 | — | — |
| 2014-08-26 | $10.40 | $10.40 | 1,664,200 | — | — |
| 2014-08-25 | $10.14 | $10.14 | 1,267,100 | — | — |
| 2014-08-22 | $10.10 | $10.10 | 1,060,700 | — | — |
| 2014-08-21 | $9.96 | $9.96 | 1,152,100 | — | — |
| 2014-08-20 | $9.87 | $9.87 | 1,070,900 | — | — |
| 2014-08-19 | $9.69 | $9.69 | 820,200 | — | — |
| 2014-08-18 | $9.64 | $9.64 | 847,200 | — | — |
| 2014-08-15 | $9.37 | $9.37 | 979,700 | — | — |
| 2014-08-14 | $9.32 | $9.32 | 858,000 | — | — |
| 2014-08-13 | $9.32 | $9.32 | 916,500 | — | — |
| 2014-08-12 | $9.13 | $9.13 | 1,459,900 | — | — |
| 2014-08-11 | $9.18 | $9.18 | 1,495,200 | — | — |
| 2014-08-08 | $8.94 | $8.94 | 1,512,500 | — | — |
| 2014-08-07 | $8.68 | $8.68 | 1,292,500 | — | — |
| 2014-08-06 | $9.10 | $9.10 | 1,515,100 | — | — |
| 2014-08-05 | $8.85 | $8.85 | 1,297,300 | — | — |
| 2014-08-04 | $9.07 | $9.07 | 1,567,600 | — | — |
| 2014-08-01 | $9.07 | $9.07 | 1,699,500 | — | — |
| 2014-07-31 | $8.85 | $8.85 | 2,453,200 | — | — |
| 2014-07-30 | $9.56 | $9.56 | 1,838,200 | — | — |
| 2014-07-29 | $9.43 | $9.43 | 3,596,700 | — | — |
| 2014-07-28 | $9.80 | $9.80 | 3,220,000 | — | — |
| 2014-07-25 | $9.79 | $9.79 | 2,558,400 | — | — |
| 2014-07-24 | $10.20 | $10.20 | 1,447,200 | — | — |
| 2014-07-23 | $10.35 | $10.35 | 1,946,300 | — | — |
| 2014-07-22 | $10.80 | $10.80 | 1,151,300 | — | — |
| 2014-07-21 | $10.83 | $10.83 | 1,481,800 | — | — |
| 2014-07-18 | $10.81 | $10.81 | 1,913,600 | — | — |
| 2014-07-17 | $10.75 | $10.75 | 1,488,100 | — | — |
| 2014-07-16 | $10.97 | $10.97 | 2,360,600 | — | — |
| 2014-07-15 | $11.16 | $11.16 | 1,519,000 | — | — |
| 2014-07-14 | $11.44 | $11.44 | 1,975,200 | — | — |
| 2014-07-11 | $11.11 | $11.11 | 951,000 | — | — |
| 2014-07-10 | $11.13 | $11.13 | 1,586,100 | — | — |
| 2014-07-09 | $11.17 | $11.17 | 2,158,800 | — | — |
| 2014-07-08 | $10.90 | $10.90 | 2,740,300 | — | — |
| 2014-07-07 | $11.15 | $11.15 | 1,614,600 | — | — |
| 2014-07-03 | $11.17 | $11.17 | 804,000 | — | — |
| 2014-07-02 | $11.12 | $11.12 | 1,280,000 | — | — |
| 2014-07-01 | $11.00 | $11.00 | 2,280,000 | — | — |
| 2014-06-30 | $11.18 | $11.18 | 2,086,900 | — | — |
| 2014-06-27 | $10.88 | $10.88 | 4,065,400 | — | — |
| 2014-06-26 | $11.01 | $11.01 | 1,400,600 | — | — |
| 2014-06-25 | $11.12 | $11.12 | 1,654,000 | — | — |
| 2014-06-24 | $11.00 | $11.00 | 2,605,200 | — | — |
| 2014-06-23 | $11.11 | $11.11 | 3,372,300 | — | — |
| 2014-06-20 | $10.85 | $10.85 | 9,221,800 | — | — |
| 2014-06-19 | $11.66 | $11.66 | 4,271,600 | — | — |
| 2014-06-18 | $12.18 | $12.18 | 2,559,800 | — | — |
| 2014-06-17 | $12.21 | $12.21 | 2,890,500 | — | — |
| 2014-06-16 | $11.86 | $11.86 | 3,097,500 | — | — |
| 2014-06-13 | $11.70 | $11.70 | 2,741,900 | — | — |
| 2014-06-12 | $11.68 | $11.68 | 3,162,200 | — | — |
| 2014-06-11 | $11.62 | $11.62 | 2,836,600 | — | — |
| 2014-06-10 | $11.36 | $11.36 | 3,023,000 | — | — |
| 2014-06-09 | $11.30 | $11.30 | 4,702,300 | — | — |
| 2014-06-06 | $10.75 | $10.75 | 4,643,600 | — | — |
| 2014-06-05 | $11.04 | $11.04 | 2,281,100 | — | — |
| 2014-06-04 | $10.81 | $10.81 | 2,108,300 | — | — |
| 2014-06-03 | $10.61 | $10.61 | 2,409,300 | — | — |
| 2014-06-02 | $10.32 | $10.32 | 1,966,900 | — | — |
| 2014-05-30 | $10.11 | $10.11 | 2,036,100 | — | — |
| 2014-05-29 | $10.12 | $10.12 | 1,498,200 | — | — |
| 2014-05-28 | $9.95 | $9.95 | 1,969,600 | — | — |
| 2014-05-27 | $9.90 | $9.90 | 2,125,500 | — | — |
| 2014-05-23 | $9.53 | $9.53 | 2,024,500 | — | — |
| 2014-05-22 | $9.43 | $9.43 | 1,016,800 | — | — |
| 2014-05-21 | $9.40 | $9.40 | 1,617,500 | — | — |
| 2014-05-20 | $9.35 | $9.35 | 2,053,100 | — | — |
| 2014-05-19 | $9.49 | $9.49 | 1,648,700 | — | — |
| 2014-05-16 | $9.37 | $9.37 | 2,444,500 | — | — |
| 2014-05-15 | $9.22 | $9.22 | 3,254,900 | — | — |
| 2014-05-14 | $9.13 | $9.13 | 2,001,200 | — | — |
| 2014-05-13 | $9.17 | $9.17 | 1,866,500 | — | — |
| 2014-05-12 | $9.18 | $9.18 | 2,310,100 | — | — |
| 2014-05-09 | $8.87 | $8.87 | 1,432,900 | — | — |
| 2014-05-08 | $8.84 | $8.84 | 2,180,000 | — | — |
| 2014-05-07 | $8.64 | $8.64 | 3,051,200 | — | — |
| 2014-05-06 | $8.58 | $8.58 | 3,234,100 | — | — |
| 2014-05-05 | $8.58 | $8.58 | 2,851,000 | — | — |
| 2014-05-02 | $8.48 | $8.48 | 4,266,400 | — | — |
| 2014-05-01 | $8.11 | $8.11 | 1,974,400 | — | — |
| 2014-04-30 | $7.95 | $7.95 | 2,672,300 | — | — |
| 2014-04-29 | $7.80 | $7.80 | 5,788,500 | — | — |
| 2014-04-28 | $7.07 | $7.07 | 1,923,400 | — | — |
| 2014-04-25 | $7.16 | $7.16 | 1,303,700 | — | — |
| 2014-04-24 | $7.48 | $7.48 | 894,000 | — | — |
| 2014-04-23 | $7.44 | $7.44 | 1,127,400 | — | — |
| 2014-04-22 | $7.38 | $7.38 | 1,538,400 | — | — |
| 2014-04-21 | $7.03 | $7.03 | 781,600 | — | — |
| 2014-04-17 | $7.02 | $7.02 | 968,900 | — | — |
| 2014-04-16 | $6.94 | $6.94 | 1,278,900 | — | — |
| 2014-04-15 | $6.88 | $6.88 | 1,656,500 | — | — |
| 2014-04-14 | $6.91 | $6.91 | 1,469,500 | — | — |
| 2014-04-11 | $6.95 | $6.95 | 1,583,300 | — | — |
| 2014-04-10 | $7.16 | $7.16 | 2,503,500 | — | — |
| 2014-04-09 | $7.34 | $7.34 | 1,067,900 | — | — |
| 2014-04-08 | $7.23 | $7.23 | 1,659,800 | — | — |
| 2014-04-07 | $7.12 | $7.12 | 1,673,800 | — | — |
| 2014-04-04 | $7.11 | $7.11 | 1,621,800 | — | — |
| 2014-04-03 | $7.20 | $7.20 | 2,185,500 | — | — |
| 2014-04-02 | $7.18 | $7.18 | 1,313,600 | — | — |
| 2014-04-01 | $7.12 | $7.12 | 1,729,800 | — | — |
| 2014-03-31 | $6.86 | $6.86 | 1,662,700 | — | — |
| 2014-03-28 | $6.64 | $6.64 | 1,403,800 | — | — |
| 2014-03-27 | $6.52 | $6.52 | 879,300 | — | — |
| 2014-03-26 | $6.49 | $6.49 | 1,323,500 | — | — |
| 2014-03-25 | $6.54 | $6.54 | 946,000 | — | — |
| 2014-03-24 | $6.42 | $6.42 | 1,214,600 | — | — |
| 2014-03-21 | $6.49 | $6.49 | 1,526,700 | — | — |
| 2014-03-20 | $6.48 | $6.48 | 1,179,000 | — | — |
| 2014-03-19 | $6.44 | $6.44 | 1,032,300 | — | — |
| 2014-03-18 | $6.43 | $6.43 | 1,255,700 | — | — |
| 2014-03-17 | $6.18 | $6.18 | 1,087,700 | — | — |
| 2014-03-14 | $6.12 | $6.12 | 965,100 | — | — |
| 2014-03-13 | $6.05 | $6.05 | 869,400 | — | — |
| 2014-03-12 | $6.12 | $6.12 | 901,900 | — | — |
| 2014-03-11 | $6.12 | $6.12 | 1,153,200 | — | — |
| 2014-03-10 | $6.10 | $6.10 | 1,082,100 | — | — |
| 2014-03-07 | $6.09 | $6.09 | 754,900 | — | — |
| 2014-03-06 | $6.08 | $6.08 | 986,100 | — | — |
| 2014-03-05 | $6.04 | $6.04 | 619,500 | — | — |
| 2014-03-04 | $6.02 | $6.02 | 1,631,100 | — | — |
| 2014-03-03 | $5.90 | $5.90 | 861,100 | — | — |
| 2014-02-28 | $5.92 | $5.92 | 1,400,000 | — | — |
| 2014-02-27 | $5.85 | $5.85 | 1,300,600 | — | — |
| 2014-02-26 | $5.79 | $5.79 | 804,100 | — | — |
| 2014-02-25 | $5.73 | $5.73 | 1,064,100 | — | — |
| 2014-02-24 | $5.70 | $5.70 | 1,308,300 | — | — |
| 2014-02-21 | $5.68 | $5.68 | 1,563,200 | — | — |
| 2014-02-20 | $5.53 | $5.53 | 798,400 | — | — |
| 2014-02-19 | $5.39 | $5.39 | 1,468,200 | — | — |
| 2014-02-18 | $5.30 | $5.30 | 1,435,400 | — | — |
| 2014-02-14 | $5.27 | $5.27 | 886,500 | — | — |
| 2014-02-13 | $5.18 | $5.18 | 658,100 | — | — |
| 2014-02-12 | $5.12 | $5.12 | 1,535,200 | — | — |
| 2014-02-11 | $5.15 | $5.15 | 2,186,400 | — | — |
| 2014-02-10 | $5.32 | $5.32 | 1,113,600 | — | — |
| 2014-02-07 | $5.19 | $5.19 | 736,700 | — | — |
| 2014-02-06 | $5.22 | $5.22 | 788,600 | — | — |
| 2014-02-05 | $5.13 | $5.13 | 725,800 | — | — |
| 2014-02-04 | $5.22 | $5.22 | 842,200 | — | — |
| 2014-02-03 | $5.24 | $5.24 | 991,000 | — | — |
| 2014-01-31 | $5.30 | $5.30 | 1,321,000 | — | — |
| 2014-01-30 | $5.39 | $5.39 | 723,100 | — | — |
| 2014-01-29 | $5.42 | $5.42 | 977,500 | — | — |
| 2014-01-28 | $5.50 | $5.50 | 759,300 | — | — |
| 2014-01-27 | $5.45 | $5.45 | 1,141,300 | — | — |
| 2014-01-24 | $5.36 | $5.36 | 1,255,500 | — | — |
| 2014-01-23 | $5.66 | $5.66 | 675,700 | — | — |
| 2014-01-22 | $5.78 | $5.78 | 1,485,400 | — | — |
| 2014-01-21 | $5.80 | $5.80 | 1,550,000 | — | — |
| 2014-01-17 | $5.93 | $5.93 | 375,000 | — | — |
| 2014-01-16 | $5.96 | $5.96 | 445,800 | — | — |
| 2014-01-15 | $5.97 | $5.97 | 717,400 | — | — |
| 2014-01-14 | $5.95 | $5.95 | 529,700 | — | — |
| 2014-01-13 | $5.81 | $5.81 | 1,079,200 | — | — |
| 2014-01-10 | $5.94 | $5.94 | 444,100 | — | — |
| 2014-01-09 | $5.89 | $5.89 | 646,900 | — | — |
| 2014-01-08 | $5.91 | $5.91 | 684,900 | — | — |
| 2014-01-07 | $5.98 | $5.98 | 651,000 | — | — |
| 2014-01-06 | $6.03 | $6.03 | 781,900 | — | — |
| 2014-01-03 | $6.12 | $6.12 | 748,800 | — | — |
| 2014-01-02 | $6.13 | $6.13 | 943,700 | — | — |