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
- 2002-08-02 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 | $7.67 | $11.84 | 10,337,136 | — | — |
| 2014-12-30 | $7.62 | $11.76 | 11,407,319 | — | — |
| 2014-12-29 | $7.55 | $11.66 | 17,403,962 | — | — |
| 2014-12-26 | $7.50 | $11.58 | 9,554,450 | — | — |
| 2014-12-24 | $7.62 | $11.76 | 4,482,150 | — | — |
| 2014-12-23 | $7.59 | $11.50 | 12,165,785 | — | — |
| 2014-12-22 | $7.66 | $11.59 | 12,779,459 | — | — |
| 2014-12-19 | $7.52 | $11.39 | 17,435,848 | — | — |
| 2014-12-18 | $7.44 | $11.27 | 15,194,948 | — | — |
| 2014-12-17 | $7.36 | $11.15 | 29,750,086 | — | — |
| 2014-12-16 | $6.89 | $10.43 | 26,536,404 | — | — |
| 2014-12-15 | $7.04 | $10.66 | 28,023,542 | — | — |
| 2014-12-12 | $7.36 | $11.15 | 15,158,532 | — | — |
| 2014-12-11 | $7.71 | $11.68 | 11,904,774 | — | — |
| 2014-12-10 | $7.74 | $11.72 | 12,436,032 | — | — |
| 2014-12-09 | $7.99 | $12.11 | 12,145,399 | — | — |
| 2014-12-08 | $7.85 | $11.89 | 12,990,115 | — | — |
| 2014-12-05 | $8.24 | $12.48 | 8,702,068 | — | — |
| 2014-12-04 | $8.15 | $12.34 | 7,436,912 | — | — |
| 2014-12-03 | $8.32 | $12.60 | 9,318,704 | — | — |
| 2014-12-02 | $8.26 | $12.51 | 15,113,752 | — | — |
| 2014-12-01 | $8.43 | $12.76 | 18,662,498 | — | — |
| 2014-11-28 | $8.88 | $13.45 | 8,687,606 | — | — |
| 2014-11-26 | $9.34 | $14.13 | 14,546,775 | — | — |
| 2014-11-25 | $9.22 | $13.96 | 17,200,624 | — | — |
| 2014-11-24 | $9.09 | $13.76 | 18,450,971 | — | — |
| 2014-11-21 | $9.42 | $14.25 | 33,420,974 | — | — |
| 2014-11-20 | $8.54 | $12.93 | 17,962,053 | — | — |
| 2014-11-19 | $8.51 | $12.88 | 23,392,243 | — | — |
| 2014-11-18 | $8.10 | $12.27 | 14,800,120 | — | — |
| 2014-11-17 | $7.70 | $11.65 | 15,720,456 | — | — |
| 2014-11-14 | $7.90 | $11.96 | 13,535,486 | — | — |
| 2014-11-13 | $7.95 | $12.04 | 19,833,391 | — | — |
| 2014-11-12 | $8.22 | $12.45 | 26,259,362 | — | — |
| 2014-11-11 | $8.19 | $12.40 | 14,488,056 | — | — |
| 2014-11-10 | $8.14 | $12.32 | 8,197,644 | — | — |
| 2014-11-07 | $8.09 | $12.25 | 13,008,061 | — | — |
| 2014-11-06 | $8.05 | $12.18 | 15,674,805 | — | — |
| 2014-11-05 | $8.38 | $12.69 | 16,547,050 | — | — |
| 2014-11-04 | $8.45 | $12.80 | 14,544,336 | — | — |
| 2014-11-03 | $8.44 | $12.76 | 14,106,470 | — | — |
| 2014-10-31 | $8.60 | $13.01 | 25,635,757 | — | — |
| 2014-10-30 | $8.61 | $13.02 | 23,133,845 | — | — |
| 2014-10-29 | $7.88 | $11.92 | 18,658,316 | — | — |
| 2014-10-28 | $8.09 | $12.23 | 21,701,766 | — | — |
| 2014-10-27 | $7.63 | $11.55 | 49,315,147 | — | — |
| 2014-10-24 | $7.89 | $11.93 | 22,662,177 | — | — |
| 2014-10-23 | $7.60 | $11.49 | 27,974,058 | — | — |
| 2014-10-22 | $8.04 | $12.16 | 20,179,083 | — | — |
| 2014-10-21 | $8.10 | $12.25 | 28,685,828 | — | — |
| 2014-10-20 | $8.59 | $13.00 | 18,043,075 | — | — |
| 2014-10-17 | $8.86 | $13.40 | 19,178,074 | — | — |
| 2014-10-16 | $8.42 | $12.74 | 19,004,705 | — | — |
| 2014-10-15 | $8.82 | $13.34 | 26,331,672 | — | — |
| 2014-10-14 | $9.49 | $14.36 | 21,212,326 | — | — |
| 2014-10-13 | $9.40 | $14.22 | 29,210,988 | — | — |
| 2014-10-10 | $8.63 | $13.05 | 16,176,964 | — | — |
| 2014-10-09 | $9.14 | $13.82 | 22,141,896 | — | — |
| 2014-10-08 | $9.02 | $13.65 | 22,167,858 | — | — |
| 2014-10-07 | $9.02 | $13.65 | 28,069,890 | — | — |
| 2014-10-06 | $8.95 | $13.54 | 37,455,502 | — | — |
| 2014-10-03 | $8.13 | $12.30 | 19,482,471 | — | — |
| 2014-10-02 | $7.99 | $12.09 | 29,711,405 | — | — |
| 2014-10-01 | $7.77 | $11.75 | 24,355,790 | — | — |
| 2014-09-30 | $8.18 | $12.36 | 28,703,252 | — | — |
| 2014-09-29 | $8.35 | $12.62 | 24,680,225 | — | — |
| 2014-09-26 | $9.11 | $13.78 | 14,506,700 | — | — |
| 2014-09-25 | $8.68 | $13.13 | 13,827,164 | — | — |
| 2014-09-24 | $9.02 | $13.64 | 11,655,959 | — | — |
| 2014-09-23 | $8.90 | $13.45 | 16,523,179 | — | — |
| 2014-09-22 | $9.00 | $13.60 | 13,372,049 | — | — |
| 2014-09-19 | $9.17 | $13.86 | 10,966,143 | — | — |
| 2014-09-18 | $9.42 | $14.25 | 14,255,446 | — | — |
| 2014-09-17 | $9.59 | $14.50 | 17,867,092 | — | — |
| 2014-09-16 | $9.65 | $14.58 | 20,686,644 | — | — |
| 2014-09-15 | $9.32 | $14.09 | 14,379,679 | — | — |
| 2014-09-12 | $9.07 | $13.72 | 27,160,705 | — | — |
| 2014-09-11 | $9.52 | $14.39 | 18,287,011 | — | — |
| 2014-09-10 | $9.52 | $14.39 | 33,094,100 | — | — |
| 2014-09-09 | $9.84 | $14.87 | 15,263,076 | — | — |
| 2014-09-08 | $10.12 | $15.30 | 18,674,520 | — | — |
| 2014-09-05 | $10.44 | $15.78 | 14,336,641 | — | — |
| 2014-09-04 | $10.29 | $15.56 | 22,175,351 | — | — |
| 2014-09-03 | $10.63 | $16.07 | 13,417,351 | — | — |
| 2014-09-02 | $10.63 | $16.08 | 14,289,422 | — | — |
| 2014-08-29 | $10.47 | $15.82 | 12,025,174 | — | — |
| 2014-08-28 | $10.22 | $15.44 | 18,520,492 | — | — |
| 2014-08-27 | $10.18 | $15.38 | 15,743,107 | — | — |
| 2014-08-26 | $9.84 | $14.86 | 10,371,810 | — | — |
| 2014-08-25 | $9.65 | $14.59 | 7,051,144 | — | — |
| 2014-08-22 | $9.49 | $14.34 | 7,714,650 | — | — |
| 2014-08-21 | $9.68 | $14.62 | 14,865,286 | — | — |
| 2014-08-20 | $9.56 | $14.44 | 11,753,882 | — | — |
| 2014-08-19 | $9.52 | $14.39 | 15,474,777 | — | — |
| 2014-08-18 | $9.26 | $13.99 | 9,836,893 | — | — |
| 2014-08-15 | $9.12 | $13.78 | 11,654,565 | — | — |
| 2014-08-14 | $8.98 | $13.57 | 12,514,962 | — | — |
| 2014-08-13 | $8.74 | $13.20 | 21,258,500 | — | — |
| 2014-08-12 | $8.79 | $13.28 | 8,820,377 | — | — |
| 2014-08-11 | $8.78 | $13.27 | 9,826,091 | — | — |
| 2014-08-08 | $8.52 | $12.88 | 12,483,425 | — | — |
| 2014-08-07 | $8.67 | $13.09 | 10,694,851 | — | — |
| 2014-08-06 | $8.88 | $13.42 | 10,417,984 | — | — |
| 2014-08-05 | $8.84 | $13.36 | 8,025,843 | — | — |
| 2014-08-04 | $8.94 | $13.50 | 11,521,620 | — | — |
| 2014-08-01 | $8.86 | $13.38 | 11,796,919 | — | — |
| 2014-07-31 | $8.77 | $13.24 | 14,237,673 | — | — |
| 2014-07-30 | $8.90 | $13.43 | 9,294,310 | — | — |
| 2014-07-29 | $8.99 | $13.57 | 7,912,238 | — | — |
| 2014-07-28 | $9.03 | $13.63 | 8,054,592 | — | — |
| 2014-07-25 | $9.10 | $13.74 | 11,595,846 | — | — |
| 2014-07-24 | $9.18 | $13.86 | 11,419,341 | — | — |
| 2014-07-23 | $9.08 | $13.71 | 10,474,438 | — | — |
| 2014-07-22 | $9.14 | $13.80 | 10,119,685 | — | — |
| 2014-07-21 | $9.09 | $13.73 | 10,538,558 | — | — |
| 2014-07-18 | $8.94 | $13.50 | 10,670,458 | — | — |
| 2014-07-17 | $8.48 | $12.80 | 9,621,707 | — | — |
| 2014-07-16 | $8.63 | $13.03 | 14,427,943 | — | — |
| 2014-07-15 | $8.91 | $13.46 | 11,640,626 | — | — |
| 2014-07-14 | $8.90 | $13.43 | 12,578,037 | — | — |
| 2014-07-11 | $8.54 | $12.90 | 9,891,605 | — | — |
| 2014-07-10 | $8.48 | $12.80 | 16,539,035 | — | — |
| 2014-07-09 | $8.38 | $12.65 | 18,981,357 | — | — |
| 2014-07-08 | $8.27 | $12.49 | 7,144,014 | — | — |
| 2014-07-07 | $8.32 | $12.57 | 7,065,780 | — | — |
| 2014-07-03 | $8.40 | $12.68 | 9,544,170 | — | — |
| 2014-07-02 | $8.20 | $12.38 | 10,542,740 | — | — |
| 2014-07-01 | $8.36 | $12.61 | 11,457,500 | — | — |
| 2014-06-30 | $8.33 | $12.58 | 10,456,317 | — | — |
| 2014-06-27 | $8.46 | $12.77 | 8,185,969 | — | — |
| 2014-06-26 | $8.56 | $12.91 | 7,958,760 | — | — |
| 2014-06-25 | $8.57 | $12.93 | 10,569,573 | — | — |
| 2014-06-24 | $8.87 | $13.31 | 17,778,404 | — | — |
| 2014-06-23 | $8.81 | $13.22 | 6,952,699 | — | — |
| 2014-06-20 | $8.83 | $13.24 | 9,013,958 | — | — |
| 2014-06-19 | $8.76 | $13.14 | 7,463,222 | — | — |
| 2014-06-18 | $8.82 | $13.22 | 12,615,150 | — | — |
| 2014-06-17 | $8.57 | $12.86 | 7,283,929 | — | — |
| 2014-06-16 | $8.77 | $13.15 | 7,972,525 | — | — |
| 2014-06-13 | $8.80 | $13.20 | 8,316,998 | — | — |
| 2014-06-12 | $8.76 | $13.15 | 8,339,998 | — | — |
| 2014-06-11 | $8.83 | $13.25 | 14,496,420 | — | — |
| 2014-06-10 | $8.60 | $12.91 | 12,483,251 | — | — |
| 2014-06-09 | $8.55 | $12.82 | 17,076,740 | — | — |
| 2014-06-06 | $8.24 | $12.36 | 22,376,946 | — | — |
| 2014-06-05 | $7.86 | $11.79 | 8,367,005 | — | — |
| 2014-06-04 | $7.81 | $11.72 | 11,864,350 | — | — |
| 2014-06-03 | $7.94 | $11.91 | 11,430,841 | — | — |
| 2014-06-02 | $7.91 | $11.86 | 11,697,777 | — | — |
| 2014-05-30 | $8.01 | $12.00 | 17,334,789 | — | — |
| 2014-05-29 | $8.28 | $12.41 | 10,966,840 | — | — |
| 2014-05-28 | $8.37 | $12.55 | 17,312,312 | — | — |
| 2014-05-27 | $8.25 | $12.36 | 12,511,129 | — | — |
| 2014-05-23 | $8.48 | $12.71 | 10,699,033 | — | — |
| 2014-05-22 | $8.60 | $12.89 | 21,684,342 | — | — |
| 2014-05-21 | $8.63 | $12.94 | 24,282,261 | — | — |
| 2014-05-20 | $8.79 | $13.18 | 17,200,799 | — | — |
| 2014-05-19 | $8.99 | $13.47 | 11,844,835 | — | — |
| 2014-05-16 | $9.10 | $13.65 | 5,827,457 | — | — |
| 2014-05-15 | $8.99 | $13.48 | 7,539,888 | — | — |
| 2014-05-14 | $9.14 | $13.71 | 7,475,419 | — | — |
| 2014-05-13 | $9.00 | $13.50 | 9,926,976 | — | — |
| 2014-05-12 | $9.02 | $13.52 | 13,977,533 | — | — |
| 2014-05-09 | $8.89 | $13.33 | 7,113,696 | — | — |
| 2014-05-08 | $8.99 | $13.47 | 12,235,481 | — | — |
| 2014-05-07 | $9.03 | $13.53 | 11,822,707 | — | — |
| 2014-05-06 | $8.88 | $13.32 | 13,731,157 | — | — |
| 2014-05-05 | $8.77 | $13.15 | 7,759,081 | — | — |
| 2014-05-02 | $8.78 | $13.16 | 14,164,841 | — | — |
| 2014-05-01 | $8.49 | $12.73 | 9,310,340 | — | — |
| 2014-04-30 | $8.53 | $12.79 | 15,198,258 | — | — |
| 2014-04-29 | $8.61 | $12.91 | 26,617,948 | — | — |
| 2014-04-28 | $8.59 | $12.87 | 8,514,238 | — | — |
| 2014-04-25 | $8.55 | $12.80 | 10,860,379 | — | — |
| 2014-04-24 | $8.68 | $13.00 | 11,363,759 | — | — |
| 2014-04-23 | $8.52 | $12.77 | 7,929,837 | — | — |
| 2014-04-22 | $8.51 | $12.75 | 13,282,141 | — | — |
| 2014-04-21 | $8.54 | $12.79 | 9,160,842 | — | — |
| 2014-04-17 | $8.56 | $12.83 | 15,089,010 | — | — |
| 2014-04-16 | $8.39 | $12.57 | 12,977,395 | — | — |
| 2014-04-15 | $8.33 | $12.49 | 24,165,694 | — | — |
| 2014-04-14 | $8.47 | $12.68 | 18,938,320 | — | — |
| 2014-04-11 | $8.55 | $12.81 | 20,670,788 | — | — |
| 2014-04-10 | $8.38 | $12.56 | 15,985,475 | — | — |
| 2014-04-09 | $8.38 | $12.55 | 22,762,191 | — | — |
| 2014-04-08 | $8.44 | $12.64 | 53,352,288 | — | — |
| 2014-04-07 | $8.53 | $12.79 | 28,176,873 | — | — |
| 2014-04-04 | $8.12 | $12.16 | 18,501,500 | — | — |
| 2014-04-03 | $8.06 | $12.08 | 16,304,160 | — | — |
| 2014-04-02 | $8.17 | $12.24 | 14,312,596 | — | — |
| 2014-04-01 | $7.95 | $11.90 | 14,634,592 | — | — |
| 2014-03-31 | $7.85 | $11.75 | 26,749,499 | — | — |
| 2014-03-28 | $7.79 | $11.66 | 19,085,901 | — | — |
| 2014-03-27 | $7.75 | $11.60 | 26,910,323 | — | — |
| 2014-03-26 | $7.33 | $10.98 | 22,874,576 | — | — |
| 2014-03-25 | $7.19 | $10.76 | 25,220,369 | — | — |
| 2014-03-24 | $7.19 | $10.76 | 14,875,217 | — | — |
| 2014-03-21 | $6.93 | $10.37 | 22,827,705 | — | — |
| 2014-03-20 | $6.96 | $10.41 | 14,646,266 | — | — |
| 2014-03-19 | $6.70 | $10.04 | 12,654,006 | — | — |
| 2014-03-18 | $6.67 | $9.99 | 11,719,034 | — | — |
| 2014-03-17 | $6.56 | $9.82 | 8,430,254 | — | — |
| 2014-03-14 | $6.40 | $9.58 | 10,905,507 | — | — |
| 2014-03-13 | $6.49 | $9.72 | 13,715,650 | — | — |
| 2014-03-12 | $6.62 | $9.92 | 13,508,653 | — | — |
| 2014-03-11 | $6.54 | $9.80 | 11,817,828 | — | — |
| 2014-03-10 | $6.59 | $9.87 | 11,814,169 | — | — |
| 2014-03-07 | $6.77 | $10.14 | 20,267,771 | — | — |
| 2014-03-06 | $6.93 | $10.37 | 19,143,226 | — | — |
| 2014-03-05 | $6.70 | $10.03 | 11,565,877 | — | — |
| 2014-03-04 | $6.63 | $9.93 | 6,082,718 | — | — |
| 2014-03-03 | $6.53 | $9.77 | 12,112,642 | — | — |
| 2014-02-28 | $6.74 | $10.09 | 22,753,827 | — | — |
| 2014-02-27 | $6.80 | $10.17 | 14,628,493 | — | — |
| 2014-02-26 | $6.55 | $9.80 | 8,232,143 | — | — |
| 2014-02-25 | $6.58 | $9.85 | 10,958,128 | — | — |
| 2014-02-24 | $6.69 | $10.00 | 19,154,029 | — | — |
| 2014-02-21 | $6.62 | $9.90 | 13,691,953 | — | — |
| 2014-02-20 | $6.45 | $9.65 | 17,407,273 | — | — |
| 2014-02-19 | $6.44 | $9.63 | 33,702,546 | — | — |
| 2014-02-18 | $6.38 | $9.54 | 28,994,059 | — | — |
| 2014-02-14 | $6.37 | $9.53 | 8,653,630 | — | — |
| 2014-02-13 | $6.30 | $9.43 | 9,273,053 | — | — |
| 2014-02-12 | $6.24 | $9.33 | 9,219,387 | — | — |
| 2014-02-11 | $6.37 | $9.53 | 16,863,296 | — | — |
| 2014-02-10 | $6.30 | $9.35 | 10,179,101 | — | — |
| 2014-02-07 | $6.36 | $9.44 | 13,914,458 | — | — |
| 2014-02-06 | $6.35 | $9.43 | 14,046,706 | — | — |
| 2014-02-05 | $6.11 | $9.07 | 12,303,261 | — | — |
| 2014-02-04 | $6.15 | $9.12 | 15,747,288 | — | — |
| 2014-02-03 | $5.87 | $8.70 | 19,610,364 | — | — |
| 2014-01-31 | $6.04 | $8.96 | 23,694,026 | — | — |
| 2014-01-30 | $6.10 | $9.04 | 13,208,089 | — | — |
| 2014-01-29 | $6.07 | $8.99 | 22,308,470 | — | — |
| 2014-01-28 | $6.30 | $9.34 | 13,692,999 | — | — |
| 2014-01-27 | $6.26 | $9.27 | 17,437,242 | — | — |
| 2014-01-24 | $6.26 | $9.28 | 16,858,940 | — | — |
| 2014-01-23 | $6.51 | $9.66 | 12,361,805 | — | — |
| 2014-01-22 | $6.69 | $9.91 | 9,686,873 | — | — |
| 2014-01-21 | $6.63 | $9.83 | 9,166,592 | — | — |
| 2014-01-17 | $6.59 | $9.77 | 11,051,695 | — | — |
| 2014-01-16 | $6.68 | $9.90 | 15,867,514 | — | — |
| 2014-01-15 | $6.78 | $10.06 | 12,987,153 | — | — |
| 2014-01-14 | $6.75 | $10.00 | 10,932,340 | — | — |
| 2014-01-13 | $6.66 | $9.87 | 11,102,224 | — | — |
| 2014-01-10 | $6.74 | $9.99 | 15,615,040 | — | — |
| 2014-01-09 | $6.63 | $9.83 | 13,427,631 | — | — |
| 2014-01-08 | $6.74 | $9.99 | 14,382,467 | — | — |
| 2014-01-07 | $6.84 | $10.14 | 7,033,895 | — | — |
| 2014-01-06 | $6.88 | $10.20 | 21,058,995 | — | — |
| 2014-01-03 | $6.90 | $10.23 | 10,517,649 | — | — |
| 2014-01-02 | $6.96 | $10.31 | 9,519,951 | — | — |