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
- 2009-08-06 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 | $10.06 | $10.79 | 15,121,000 | — | — |
| 2014-12-30 | $10.09 | $10.81 | 11,730,000 | — | — |
| 2014-12-29 | $10.13 | $10.86 | 13,677,000 | — | — |
| 2014-12-26 | $10.06 | $10.79 | 5,761,000 | — | — |
| 2014-12-24 | $10.07 | $10.80 | 6,358,000 | — | — |
| 2014-12-23 | $10.08 | $10.81 | 13,011,000 | — | — |
| 2014-12-22 | $10.14 | $10.87 | 15,924,000 | — | — |
| 2014-12-19 | $10.02 | $10.74 | 65,173,000 | — | — |
| 2014-12-18 | $10.17 | $10.90 | 33,281,000 | — | — |
| 2014-12-17 | $9.90 | $10.61 | 27,875,000 | — | — |
| 2014-12-16 | $9.73 | $10.40 | 22,113,000 | — | — |
| 2014-12-15 | $9.82 | $10.49 | 16,749,000 | — | — |
| 2014-12-12 | $9.92 | $10.60 | 13,177,000 | — | — |
| 2014-12-11 | $10.06 | $10.74 | 15,685,000 | — | — |
| 2014-12-10 | $9.93 | $10.60 | 22,194,000 | — | — |
| 2014-12-09 | $10.26 | $10.97 | 22,903,000 | — | — |
| 2014-12-08 | $10.07 | $10.76 | 34,818,000 | — | — |
| 2014-12-05 | $10.40 | $11.11 | 29,596,000 | — | — |
| 2014-12-04 | $10.31 | $11.01 | 61,855,000 | — | — |
| 2014-12-03 | $9.51 | $10.16 | 31,727,000 | — | — |
| 2014-12-02 | $9.22 | $9.85 | 19,794,000 | — | — |
| 2014-12-01 | $9.10 | $9.72 | 17,168,000 | — | — |
| 2014-11-28 | $9.34 | $9.98 | 8,700,000 | — | — |
| 2014-11-26 | $9.38 | $10.02 | 16,143,000 | — | — |
| 2014-11-25 | $9.12 | $9.74 | 25,923,000 | — | — |
| 2014-11-24 | $9.11 | $9.74 | 11,876,000 | — | — |
| 2014-11-21 | $9.02 | $9.64 | 17,461,000 | — | — |
| 2014-11-20 | $8.99 | $9.61 | 15,121,000 | — | — |
| 2014-11-19 | $8.93 | $9.54 | 18,763,000 | — | — |
| 2014-11-18 | $9.14 | $9.77 | 20,025,000 | — | — |
| 2014-11-17 | $8.85 | $9.46 | 11,200,000 | — | — |
| 2014-11-14 | $8.90 | $9.51 | 12,955,000 | — | — |
| 2014-11-13 | $8.75 | $9.34 | 12,281,000 | — | — |
| 2014-11-12 | $8.71 | $9.30 | 10,396,000 | — | — |
| 2014-11-11 | $8.62 | $9.21 | 7,927,000 | — | — |
| 2014-11-10 | $8.59 | $9.18 | 14,364,000 | — | — |
| 2014-11-07 | $8.50 | $9.09 | 19,751,000 | — | — |
| 2014-11-06 | $8.76 | $9.36 | 17,114,000 | — | — |
| 2014-11-05 | $8.67 | $9.26 | 14,789,000 | — | — |
| 2014-11-04 | $8.54 | $9.12 | 18,288,000 | — | — |
| 2014-11-03 | $8.63 | $9.22 | 15,941,000 | — | — |
| 2014-10-31 | $8.63 | $9.22 | 25,461,000 | — | — |
| 2014-10-30 | $8.24 | $8.80 | 19,976,000 | — | — |
| 2014-10-29 | $8.49 | $9.07 | 14,214,000 | — | — |
| 2014-10-28 | $8.42 | $9.00 | 18,230,000 | — | — |
| 2014-10-27 | $8.16 | $8.72 | 14,977,000 | — | — |
| 2014-10-24 | $8.19 | $8.75 | 11,269,000 | — | — |
| 2014-10-23 | $8.14 | $8.69 | 18,205,000 | — | — |
| 2014-10-22 | $8.09 | $8.64 | 17,307,000 | — | — |
| 2014-10-21 | $8.24 | $8.80 | 24,112,000 | — | — |
| 2014-10-20 | $7.80 | $8.33 | 14,370,000 | — | — |
| 2014-10-17 | $7.72 | $8.24 | 41,607,000 | — | — |
| 2014-10-16 | $7.56 | $8.08 | 33,985,000 | — | — |
| 2014-10-15 | $7.26 | $7.75 | 31,955,000 | — | — |
| 2014-10-14 | $7.20 | $7.69 | 69,034,000 | — | — |
| 2014-10-13 | $6.90 | $7.38 | 65,240,000 | — | — |
| 2014-10-10 | $7.14 | $7.62 | 105,981,000 | — | — |
| 2014-10-09 | $8.06 | $8.61 | 18,880,000 | — | — |
| 2014-10-08 | $8.33 | $8.90 | 27,681,000 | — | — |
| 2014-10-07 | $8.10 | $8.66 | 15,266,000 | — | — |
| 2014-10-06 | $8.29 | $8.86 | 19,536,000 | — | — |
| 2014-10-03 | $8.35 | $8.92 | 20,650,000 | — | — |
| 2014-10-02 | $8.32 | $8.89 | 34,278,000 | — | — |
| 2014-10-01 | $8.55 | $9.14 | 22,257,000 | — | — |
| 2014-09-30 | $8.70 | $9.30 | 14,885,000 | — | — |
| 2014-09-29 | $8.71 | $9.31 | 9,826,000 | — | — |
| 2014-09-26 | $8.75 | $9.35 | 9,834,000 | — | — |
| 2014-09-25 | $8.65 | $9.24 | 17,940,000 | — | — |
| 2014-09-24 | $8.90 | $9.51 | 14,503,000 | — | — |
| 2014-09-23 | $8.76 | $9.36 | 20,829,000 | — | — |
| 2014-09-22 | $8.72 | $9.31 | 23,869,000 | — | — |
| 2014-09-19 | $8.91 | $9.52 | 41,834,000 | — | — |
| 2014-09-18 | $8.95 | $9.56 | 18,165,000 | — | — |
| 2014-09-17 | $8.77 | $9.37 | 15,653,000 | — | — |
| 2014-09-16 | $8.79 | $9.36 | 21,146,000 | — | — |
| 2014-09-15 | $8.67 | $9.23 | 15,998,000 | — | — |
| 2014-09-12 | $8.79 | $9.35 | 18,244,000 | — | — |
| 2014-09-11 | $8.91 | $9.48 | 17,888,000 | — | — |
| 2014-09-10 | $8.90 | $9.47 | 18,855,000 | — | — |
| 2014-09-09 | $8.84 | $9.41 | 21,896,000 | — | — |
| 2014-09-08 | $8.82 | $9.39 | 28,949,000 | — | — |
| 2014-09-05 | $8.79 | $9.36 | 26,594,000 | — | — |
| 2014-09-04 | $8.61 | $9.16 | 28,061,000 | — | — |
| 2014-09-03 | $8.54 | $9.09 | 32,681,000 | — | — |
| 2014-09-02 | $8.50 | $9.05 | 41,604,000 | — | — |
| 2014-08-29 | $8.21 | $8.74 | 62,934,000 | — | — |
| 2014-08-28 | $7.64 | $8.13 | 18,587,000 | — | — |
| 2014-08-27 | $7.62 | $8.11 | 13,434,000 | — | — |
| 2014-08-26 | $7.60 | $8.09 | 13,544,000 | — | — |
| 2014-08-25 | $7.58 | $8.07 | 17,100,000 | — | — |
| 2014-08-22 | $7.62 | $8.11 | 15,837,000 | — | — |
| 2014-08-21 | $7.63 | $8.12 | 15,550,000 | — | — |
| 2014-08-20 | $7.64 | $8.13 | 11,375,000 | — | — |
| 2014-08-19 | $7.56 | $8.05 | 18,734,000 | — | — |
| 2014-08-18 | $7.54 | $8.02 | 12,531,000 | — | — |
| 2014-08-15 | $7.48 | $7.96 | 21,143,000 | — | — |
| 2014-08-14 | $7.38 | $7.86 | 18,997,000 | — | — |
| 2014-08-13 | $7.20 | $7.66 | 10,836,000 | — | — |
| 2014-08-12 | $7.12 | $7.57 | 9,421,000 | — | — |
| 2014-08-11 | $7.08 | $7.54 | 14,173,000 | — | — |
| 2014-08-08 | $7.04 | $7.50 | 12,822,000 | — | — |
| 2014-08-07 | $6.96 | $7.41 | 11,222,000 | — | — |
| 2014-08-06 | $7.03 | $7.48 | 10,354,000 | — | — |
| 2014-08-05 | $7.01 | $7.46 | 15,388,000 | — | — |
| 2014-08-04 | $7.13 | $7.59 | 15,452,000 | — | — |
| 2014-08-01 | $7.04 | $7.50 | 19,141,000 | — | — |
| 2014-07-31 | $6.94 | $7.39 | 18,476,000 | — | — |
| 2014-07-30 | $7.05 | $7.51 | 17,545,000 | — | — |
| 2014-07-29 | $6.99 | $7.44 | 19,111,000 | — | — |
| 2014-07-28 | $7.05 | $7.51 | 31,813,000 | — | — |
| 2014-07-25 | $6.99 | $7.44 | 36,838,000 | — | — |
| 2014-07-24 | $7.25 | $7.72 | 20,676,000 | — | — |
| 2014-07-23 | $7.36 | $7.84 | 24,450,000 | — | — |
| 2014-07-22 | $7.54 | $8.03 | 23,997,000 | — | — |
| 2014-07-21 | $7.54 | $8.03 | 15,368,000 | — | — |
| 2014-07-18 | $7.50 | $7.98 | 33,949,000 | — | — |
| 2014-07-17 | $7.19 | $7.65 | 17,816,000 | — | — |
| 2014-07-16 | $7.37 | $7.84 | 15,180,000 | — | — |
| 2014-07-15 | $7.34 | $7.82 | 14,556,000 | — | — |
| 2014-07-14 | $7.40 | $7.88 | 12,242,000 | — | — |
| 2014-07-11 | $7.32 | $7.79 | 12,517,000 | — | — |
| 2014-07-10 | $7.32 | $7.79 | 15,479,000 | — | — |
| 2014-07-09 | $7.42 | $7.90 | 9,798,000 | — | — |
| 2014-07-08 | $7.34 | $7.81 | 19,169,000 | — | — |
| 2014-07-07 | $7.45 | $7.93 | 19,066,000 | — | — |
| 2014-07-03 | $7.52 | $8.00 | 7,994,000 | — | — |
| 2014-07-02 | $7.43 | $7.91 | 16,081,000 | — | — |
| 2014-07-01 | $7.40 | $7.88 | 21,429,000 | — | — |
| 2014-06-30 | $7.21 | $7.67 | 17,773,000 | — | — |
| 2014-06-27 | $7.09 | $7.55 | 16,935,000 | — | — |
| 2014-06-26 | $7.10 | $7.55 | 8,126,000 | — | — |
| 2014-06-25 | $7.16 | $7.63 | 12,827,000 | — | — |
| 2014-06-24 | $7.07 | $7.52 | 15,304,000 | — | — |
| 2014-06-23 | $7.12 | $7.58 | 13,349,000 | — | — |
| 2014-06-20 | $7.16 | $7.62 | 21,834,000 | — | — |
| 2014-06-19 | $7.09 | $7.55 | 12,734,000 | — | — |
| 2014-06-18 | $7.12 | $7.58 | 13,833,000 | — | — |
| 2014-06-17 | $7.15 | $7.61 | 13,817,000 | — | — |
| 2014-06-16 | $7.09 | $7.51 | 15,668,000 | — | — |
| 2014-06-13 | $7.14 | $7.57 | 13,508,000 | — | — |
| 2014-06-12 | $7.18 | $7.61 | 13,604,000 | — | — |
| 2014-06-11 | $7.18 | $7.61 | 24,943,000 | — | — |
| 2014-06-10 | $7.19 | $7.62 | 16,409,000 | — | — |
| 2014-06-09 | $7.18 | $7.61 | 17,420,000 | — | — |
| 2014-06-06 | $7.16 | $7.59 | 15,866,000 | — | — |
| 2014-06-05 | $7.19 | $7.62 | 27,288,000 | — | — |
| 2014-06-04 | $7.16 | $7.59 | 19,379,000 | — | — |
| 2014-06-03 | $7.15 | $7.58 | 22,308,000 | — | — |
| 2014-06-02 | $7.16 | $7.60 | 26,599,000 | — | — |
| 2014-05-30 | $7.07 | $7.49 | 38,938,000 | — | — |
| 2014-05-29 | $7.08 | $7.51 | 27,566,000 | — | — |
| 2014-05-28 | $7.01 | $7.43 | 34,927,000 | — | — |
| 2014-05-27 | $7.09 | $7.52 | 31,637,000 | — | — |
| 2014-05-23 | $7.06 | $7.48 | 32,017,000 | — | — |
| 2014-05-22 | $6.87 | $7.28 | 15,679,000 | — | — |
| 2014-05-21 | $6.84 | $7.25 | 16,896,000 | — | — |
| 2014-05-20 | $6.75 | $7.16 | 29,085,000 | — | — |
| 2014-05-19 | $6.83 | $7.24 | 37,789,000 | — | — |
| 2014-05-16 | $6.85 | $7.26 | 52,044,000 | — | — |
| 2014-05-15 | $6.79 | $7.20 | 32,093,000 | — | — |
| 2014-05-14 | $6.85 | $7.26 | 30,243,000 | — | — |
| 2014-05-13 | $6.88 | $7.29 | 23,021,000 | — | — |
| 2014-05-12 | $6.91 | $7.33 | 27,394,000 | — | — |
| 2014-05-09 | $6.74 | $7.15 | 38,700,000 | — | — |
| 2014-05-08 | $6.80 | $7.20 | 53,700,000 | — | — |
| 2014-05-07 | $6.68 | $7.08 | 560,280,000 | — | — |
| 2014-05-06 | $6.73 | $7.14 | 127,802,000 | — | — |
| 2014-05-05 | $6.43 | $6.81 | 13,529,000 | — | — |
| 2014-05-02 | $6.43 | $6.81 | 13,407,000 | — | — |
| 2014-05-01 | $6.35 | $6.73 | 18,863,000 | — | — |
| 2014-04-30 | $6.35 | $6.73 | 25,375,000 | — | — |
| 2014-04-29 | $6.09 | $6.46 | 21,656,000 | — | — |
| 2014-04-28 | $6.08 | $6.44 | 30,708,000 | — | — |
| 2014-04-25 | $6.23 | $6.61 | 19,266,000 | — | — |
| 2014-04-24 | $6.54 | $6.93 | 27,519,000 | — | — |
| 2014-04-23 | $6.46 | $6.85 | 26,984,000 | — | — |
| 2014-04-22 | $6.34 | $6.73 | 22,830,000 | — | — |
| 2014-04-21 | $6.19 | $6.56 | 12,560,000 | — | — |
| 2014-04-17 | $6.09 | $6.46 | 19,092,000 | — | — |
| 2014-04-16 | $5.93 | $6.29 | 17,916,000 | — | — |
| 2014-04-15 | $5.89 | $6.25 | 25,014,000 | — | — |
| 2014-04-14 | $5.88 | $6.24 | 19,419,000 | — | — |
| 2014-04-11 | $5.85 | $6.21 | 21,903,000 | — | — |
| 2014-04-10 | $5.99 | $6.35 | 20,396,000 | — | — |
| 2014-04-09 | $6.25 | $6.62 | 19,256,000 | — | — |
| 2014-04-08 | $6.02 | $6.38 | 22,055,000 | — | — |
| 2014-04-07 | $6.04 | $6.40 | 43,274,000 | — | — |
| 2014-04-04 | $6.18 | $6.55 | 38,830,000 | — | — |
| 2014-04-03 | $6.39 | $6.78 | 21,592,000 | — | — |
| 2014-04-02 | $6.46 | $6.85 | 20,979,000 | — | — |
| 2014-04-01 | $6.51 | $6.90 | 21,962,000 | — | — |
| 2014-03-31 | $6.44 | $6.83 | 14,819,000 | — | — |
| 2014-03-28 | $6.41 | $6.80 | 14,330,000 | — | — |
| 2014-03-27 | $6.28 | $6.66 | 25,247,000 | — | — |
| 2014-03-26 | $6.28 | $6.66 | 28,414,000 | — | — |
| 2014-03-25 | $6.40 | $6.79 | 16,145,000 | — | — |
| 2014-03-24 | $6.32 | $6.70 | 24,811,000 | — | — |
| 2014-03-21 | $6.39 | $6.77 | 23,267,000 | — | — |
| 2014-03-20 | $6.53 | $6.92 | 19,966,000 | — | — |
| 2014-03-19 | $6.44 | $6.83 | 17,558,000 | — | — |
| 2014-03-18 | $6.38 | $6.77 | 13,109,000 | — | — |
| 2014-03-17 | $6.34 | $6.69 | 13,968,000 | — | — |
| 2014-03-14 | $6.27 | $6.62 | 13,939,000 | — | — |
| 2014-03-13 | $6.27 | $6.62 | 35,377,000 | — | — |
| 2014-03-12 | $6.32 | $6.67 | 23,598,000 | — | — |
| 2014-03-11 | $6.20 | $6.55 | 16,191,000 | — | — |
| 2014-03-10 | $6.28 | $6.63 | 13,519,000 | — | — |
| 2014-03-07 | $6.28 | $6.62 | 15,133,000 | — | — |
| 2014-03-06 | $6.36 | $6.72 | 12,162,000 | — | — |
| 2014-03-05 | $6.31 | $6.66 | 24,656,000 | — | — |
| 2014-03-04 | $6.34 | $6.69 | 36,761,000 | — | — |
| 2014-03-03 | $6.17 | $6.52 | 15,340,000 | — | — |
| 2014-02-28 | $6.17 | $6.51 | 15,225,000 | — | — |
| 2014-02-27 | $6.14 | $6.48 | 16,460,000 | — | — |
| 2014-02-26 | $6.19 | $6.53 | 49,125,000 | — | — |
| 2014-02-25 | $5.90 | $6.23 | 26,929,000 | — | — |
| 2014-02-24 | $5.96 | $6.29 | 20,672,000 | — | — |
| 2014-02-21 | $5.86 | $6.18 | 17,998,000 | — | — |
| 2014-02-20 | $5.90 | $6.23 | 22,282,000 | — | — |
| 2014-02-19 | $5.77 | $6.09 | 14,598,000 | — | — |
| 2014-02-18 | $5.84 | $6.16 | 15,872,000 | — | — |
| 2014-02-14 | $5.81 | $6.13 | 28,180,000 | — | — |
| 2014-02-13 | $5.91 | $6.24 | 22,614,000 | — | — |
| 2014-02-12 | $5.89 | $6.22 | 25,864,000 | — | — |
| 2014-02-11 | $5.81 | $6.13 | 17,344,000 | — | — |
| 2014-02-10 | $5.63 | $5.94 | 12,347,000 | — | — |
| 2014-02-07 | $5.66 | $5.97 | 17,039,000 | — | — |
| 2014-02-06 | $5.52 | $5.83 | 18,053,000 | — | — |
| 2014-02-05 | $5.40 | $5.70 | 9,017,000 | — | — |
| 2014-02-04 | $5.40 | $5.70 | 13,487,000 | — | — |
| 2014-02-03 | $5.33 | $5.62 | 11,421,000 | — | — |
| 2014-01-31 | $5.46 | $5.77 | 15,784,000 | — | — |
| 2014-01-30 | $5.51 | $5.81 | 11,989,000 | — | — |
| 2014-01-29 | $5.41 | $5.71 | 23,974,000 | — | — |
| 2014-01-28 | $5.47 | $5.78 | 25,223,000 | — | — |
| 2014-01-27 | $5.45 | $5.75 | 21,031,000 | — | — |
| 2014-01-24 | $5.45 | $5.75 | 17,426,000 | — | — |
| 2014-01-23 | $5.61 | $5.92 | 15,551,000 | — | — |
| 2014-01-22 | $5.72 | $6.03 | 25,526,000 | — | — |
| 2014-01-21 | $5.61 | $5.92 | 16,597,000 | — | — |
| 2014-01-17 | $5.61 | $5.93 | 31,181,000 | — | — |
| 2014-01-16 | $5.54 | $5.85 | 24,084,000 | — | — |
| 2014-01-15 | $5.70 | $6.01 | 27,187,000 | — | — |
| 2014-01-14 | $5.53 | $5.83 | 34,855,000 | — | — |
| 2014-01-13 | $5.26 | $5.56 | 13,944,000 | — | — |
| 2014-01-10 | $5.33 | $5.63 | 16,691,000 | — | — |
| 2014-01-09 | $5.32 | $5.62 | 12,339,000 | — | — |
| 2014-01-08 | $5.38 | $5.68 | 22,968,000 | — | — |
| 2014-01-07 | $5.30 | $5.59 | 13,359,000 | — | — |
| 2014-01-06 | $5.25 | $5.54 | 12,634,000 | — | — |
| 2014-01-03 | $5.29 | $5.58 | 11,661,000 | — | — |
| 2014-01-02 | $5.27 | $5.56 | 14,537,000 | — | — |