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
- 1994-03-18 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 | $8.43 | $8.43 | 3,109,426 | — | — |
| 2014-12-30 | $8.55 | $8.55 | 3,407,205 | — | — |
| 2014-12-29 | $8.53 | $8.53 | 4,984,345 | — | — |
| 2014-12-26 | $8.53 | $8.53 | 5,296,057 | — | — |
| 2014-12-24 | $8.48 | $8.48 | 7,631,179 | — | — |
| 2014-12-23 | $8.39 | $8.39 | 9,173,949 | — | — |
| 2014-12-22 | $8.39 | $8.39 | 6,517,826 | — | — |
| 2014-12-19 | $8.30 | $8.30 | 4,606,681 | — | — |
| 2014-12-18 | $8.25 | $8.25 | 8,823,090 | — | — |
| 2014-12-17 | $8.05 | $8.05 | 12,847,483 | — | — |
| 2014-12-16 | $8.12 | $8.12 | 7,261,477 | — | — |
| 2014-12-15 | $8.12 | $8.12 | 6,969,935 | — | — |
| 2014-12-12 | $8.00 | $8.00 | 4,491,895 | — | — |
| 2014-12-11 | $8.18 | $8.18 | 5,990,874 | — | — |
| 2014-12-10 | $8.21 | $8.21 | 5,148,893 | — | — |
| 2014-12-09 | $8.36 | $8.36 | 10,829,647 | — | — |
| 2014-12-08 | $8.27 | $8.27 | 5,461,401 | — | — |
| 2014-12-05 | $8.51 | $8.51 | 5,986,628 | — | — |
| 2014-12-04 | $8.49 | $8.49 | 8,803,451 | — | — |
| 2014-12-03 | $8.47 | $8.47 | 8,879,886 | — | — |
| 2014-12-02 | $8.36 | $8.36 | 4,714,698 | — | — |
| 2014-12-01 | $8.37 | $8.37 | 4,710,452 | — | — |
| 2014-11-28 | $8.36 | $8.36 | 2,293,189 | — | — |
| 2014-11-26 | $8.36 | $8.36 | 3,019,190 | — | — |
| 2014-11-25 | $8.36 | $8.36 | 7,152,928 | — | — |
| 2014-11-24 | $8.44 | $8.44 | 4,207,519 | — | — |
| 2014-11-21 | $8.36 | $8.36 | 8,180,424 | — | — |
| 2014-11-20 | $8.31 | $8.31 | 5,489,401 | — | — |
| 2014-11-19 | $8.28 | $8.28 | 4,055,710 | — | — |
| 2014-11-18 | $8.35 | $8.35 | 8,342,451 | — | — |
| 2014-11-17 | $8.27 | $8.27 | 3,070,811 | — | — |
| 2014-11-14 | $8.36 | $8.36 | 6,368,538 | — | — |
| 2014-11-13 | $8.21 | $8.21 | 4,612,387 | — | — |
| 2014-11-12 | $8.31 | $8.31 | 7,064,019 | — | — |
| 2014-11-11 | $8.23 | $8.23 | 4,242,021 | — | — |
| 2014-11-10 | $8.09 | $8.09 | 8,925,933 | — | — |
| 2014-11-07 | $8.18 | $8.18 | 4,036,469 | — | — |
| 2014-11-06 | $8.20 | $8.20 | 4,584,785 | — | — |
| 2014-11-05 | $8.21 | $8.21 | 6,117,205 | — | — |
| 2014-11-04 | $8.13 | $8.13 | 5,338,521 | — | — |
| 2014-11-03 | $8.12 | $8.12 | 5,392,928 | — | — |
| 2014-10-31 | $8.08 | $8.08 | 13,836,364 | — | — |
| 2014-10-30 | $7.73 | $7.73 | 9,884,027 | — | — |
| 2014-10-29 | $7.41 | $7.41 | 8,060,862 | — | — |
| 2014-10-28 | $7.39 | $7.39 | 5,677,835 | — | — |
| 2014-10-27 | $6.99 | $6.99 | 4,185,756 | — | — |
| 2014-10-24 | $7.03 | $7.03 | 3,422,200 | — | — |
| 2014-10-23 | $6.94 | $6.94 | 5,789,701 | — | — |
| 2014-10-22 | $6.83 | $6.83 | 5,575,523 | — | — |
| 2014-10-21 | $6.92 | $6.92 | 5,617,456 | — | — |
| 2014-10-20 | $6.74 | $6.74 | 4,637,732 | — | — |
| 2014-10-17 | $6.70 | $6.70 | 5,003,188 | — | — |
| 2014-10-16 | $6.68 | $6.68 | 8,326,262 | — | — |
| 2014-10-15 | $6.60 | $6.60 | 8,942,122 | — | — |
| 2014-10-14 | $6.63 | $6.63 | 8,159,325 | — | — |
| 2014-10-13 | $6.59 | $6.59 | 8,018,132 | — | — |
| 2014-10-10 | $6.83 | $6.83 | 10,663,374 | — | — |
| 2014-10-09 | $7.61 | $7.61 | 7,197,648 | — | — |
| 2014-10-08 | $7.75 | $7.75 | 13,131,196 | — | — |
| 2014-10-07 | $7.61 | $7.61 | 9,854,037 | — | — |
| 2014-10-06 | $7.76 | $7.76 | 6,732,933 | — | — |
| 2014-10-03 | $7.70 | $7.70 | 13,112,618 | — | — |
| 2014-10-02 | $7.53 | $7.53 | 4,668,784 | — | — |
| 2014-10-01 | $7.54 | $7.54 | 9,129,362 | — | — |
| 2014-09-30 | $7.78 | $7.78 | 5,488,207 | — | — |
| 2014-09-29 | $7.80 | $7.80 | 5,890,553 | — | — |
| 2014-09-26 | $7.92 | $7.92 | 4,318,589 | — | — |
| 2014-09-25 | $7.92 | $7.92 | 6,795,169 | — | — |
| 2014-09-24 | $8.15 | $8.15 | 3,497,707 | — | — |
| 2014-09-23 | $8.13 | $8.13 | 4,276,125 | — | — |
| 2014-09-22 | $8.05 | $8.05 | 4,971,340 | — | — |
| 2014-09-19 | $8.18 | $8.18 | 6,734,658 | — | — |
| 2014-09-18 | $8.24 | $8.24 | 5,742,725 | — | — |
| 2014-09-17 | $8.17 | $8.17 | 6,267,952 | — | — |
| 2014-09-16 | $8.21 | $8.21 | 3,916,110 | — | — |
| 2014-09-15 | $8.20 | $8.20 | 3,823,220 | — | — |
| 2014-09-12 | $8.30 | $8.30 | 4,866,507 | — | — |
| 2014-09-11 | $8.34 | $8.34 | 4,267,897 | — | — |
| 2014-09-10 | $8.33 | $8.33 | 4,511,933 | — | — |
| 2014-09-09 | $8.39 | $8.39 | 4,411,744 | — | — |
| 2014-09-08 | $8.43 | $8.43 | 5,013,008 | — | — |
| 2014-09-05 | $8.31 | $8.31 | 7,444,205 | — | — |
| 2014-09-04 | $8.45 | $8.45 | 7,151,336 | — | — |
| 2014-09-03 | $8.68 | $8.68 | 18,418,229 | — | — |
| 2014-09-02 | $8.36 | $8.36 | 4,605,486 | — | — |
| 2014-08-29 | $8.32 | $8.32 | 3,272,647 | — | — |
| 2014-08-28 | $8.27 | $8.27 | 3,064,176 | — | — |
| 2014-08-27 | $8.28 | $8.28 | 6,648,535 | — | — |
| 2014-08-26 | $8.29 | $8.29 | 7,643,122 | — | — |
| 2014-08-25 | $8.16 | $8.16 | 4,293,907 | — | — |
| 2014-08-22 | $8.16 | $8.16 | 3,191,966 | — | — |
| 2014-08-21 | $8.27 | $8.27 | 3,610,369 | — | — |
| 2014-08-20 | $8.20 | $8.20 | 3,125,218 | — | — |
| 2014-08-19 | $8.15 | $8.15 | 3,887,845 | — | — |
| 2014-08-18 | $8.05 | $8.05 | 1,912,074 | — | — |
| 2014-08-15 | $7.97 | $7.97 | 3,214,392 | — | — |
| 2014-08-14 | $7.97 | $7.97 | 2,515,329 | — | — |
| 2014-08-13 | $8.01 | $8.01 | 3,924,868 | — | — |
| 2014-08-12 | $7.92 | $7.92 | 3,554,237 | — | — |
| 2014-08-11 | $8.04 | $8.04 | 3,547,602 | — | — |
| 2014-08-08 | $7.96 | $7.96 | 3,620,985 | — | — |
| 2014-08-07 | $7.85 | $7.85 | 5,132,438 | — | — |
| 2014-08-06 | $7.91 | $7.91 | 5,487,145 | — | — |
| 2014-08-05 | $7.78 | $7.78 | 3,499,564 | — | — |
| 2014-08-04 | $7.91 | $7.91 | 5,240,588 | — | — |
| 2014-08-01 | $7.76 | $7.76 | 4,826,034 | — | — |
| 2014-07-31 | $7.83 | $7.83 | 6,122,247 | — | — |
| 2014-07-30 | $7.95 | $7.95 | 5,821,284 | — | — |
| 2014-07-29 | $8.11 | $8.11 | 4,848,327 | — | — |
| 2014-07-28 | $8.18 | $8.18 | 5,149,158 | — | — |
| 2014-07-25 | $8.17 | $8.17 | 6,377,695 | — | — |
| 2014-07-24 | $8.47 | $8.47 | 6,827,946 | — | — |
| 2014-07-23 | $8.49 | $8.49 | 5,950,003 | — | — |
| 2014-07-22 | $8.37 | $8.37 | 13,872,458 | — | — |
| 2014-07-21 | $8.21 | $8.21 | 5,232,361 | — | — |
| 2014-07-18 | $8.26 | $8.26 | 7,046,503 | — | — |
| 2014-07-17 | $8.14 | $8.14 | 8,390,488 | — | — |
| 2014-07-16 | $8.10 | $8.10 | 4,421,697 | — | — |
| 2014-07-15 | $8.14 | $8.14 | 4,241,490 | — | — |
| 2014-07-14 | $8.23 | $8.23 | 4,837,977 | — | — |
| 2014-07-11 | $8.26 | $8.26 | 2,309,909 | — | — |
| 2014-07-10 | $8.23 | $8.23 | 3,143,132 | — | — |
| 2014-07-09 | $8.28 | $8.28 | 2,433,851 | — | — |
| 2014-07-08 | $8.24 | $8.24 | 5,879,539 | — | — |
| 2014-07-07 | $8.30 | $8.30 | 5,971,235 | — | — |
| 2014-07-03 | $8.49 | $8.49 | 2,522,229 | — | — |
| 2014-07-02 | $8.43 | $8.43 | 5,189,897 | — | — |
| 2014-07-01 | $8.46 | $8.46 | 5,978,268 | — | — |
| 2014-06-30 | $8.34 | $8.34 | 4,067,122 | — | — |
| 2014-06-27 | $8.44 | $8.44 | 3,488,020 | — | — |
| 2014-06-26 | $8.37 | $8.37 | 2,662,227 | — | — |
| 2014-06-25 | $8.34 | $8.34 | 3,369,120 | — | — |
| 2014-06-24 | $8.28 | $8.28 | 4,650,206 | — | — |
| 2014-06-23 | $8.35 | $8.35 | 3,563,260 | — | — |
| 2014-06-20 | $8.37 | $8.37 | 5,371,165 | — | — |
| 2014-06-19 | $8.47 | $8.47 | 4,120,070 | — | — |
| 2014-06-18 | $8.42 | $8.42 | 7,373,210 | — | — |
| 2014-06-17 | $8.41 | $8.41 | 8,917,971 | — | — |
| 2014-06-16 | $8.47 | $8.47 | 6,257,469 | — | — |
| 2014-06-13 | $8.53 | $8.53 | 5,424,113 | — | — |
| 2014-06-12 | $8.53 | $8.53 | 8,587,282 | — | — |
| 2014-06-11 | $8.55 | $8.55 | 5,593,570 | — | — |
| 2014-06-10 | $8.53 | $8.53 | 8,836,758 | — | — |
| 2014-06-09 | $8.42 | $8.42 | 7,738,931 | — | — |
| 2014-06-06 | $8.28 | $8.28 | 13,006,458 | — | — |
| 2014-06-05 | $8.16 | $8.16 | 6,861,254 | — | — |
| 2014-06-04 | $8.06 | $8.06 | 12,515,335 | — | — |
| 2014-06-03 | $7.81 | $7.81 | 5,763,957 | — | — |
| 2014-06-02 | $7.75 | $7.75 | 7,002,712 | — | — |
| 2014-05-30 | $7.66 | $7.66 | 9,725,052 | — | — |
| 2014-05-29 | $7.68 | $7.68 | 10,995,389 | — | — |
| 2014-05-28 | $7.60 | $7.60 | 7,126,786 | — | — |
| 2014-05-27 | $7.58 | $7.58 | 7,807,405 | — | — |
| 2014-05-23 | $7.68 | $7.68 | 15,250,415 | — | — |
| 2014-05-22 | $7.57 | $7.57 | 14,175,678 | — | — |
| 2014-05-21 | $7.23 | $7.23 | 7,210,918 | — | — |
| 2014-05-20 | $7.13 | $7.13 | 4,081,189 | — | — |
| 2014-05-19 | $7.25 | $7.25 | 4,234,988 | — | — |
| 2014-05-16 | $7.16 | $7.16 | 3,989,891 | — | — |
| 2014-05-15 | $7.06 | $7.06 | 6,165,242 | — | — |
| 2014-05-14 | $7.20 | $7.20 | 4,355,479 | — | — |
| 2014-05-13 | $7.22 | $7.22 | 5,018,316 | — | — |
| 2014-05-12 | $7.26 | $7.26 | 7,353,836 | — | — |
| 2014-05-09 | $7.17 | $7.17 | 6,435,154 | — | — |
| 2014-05-08 | $7.20 | $7.20 | 11,268,088 | — | — |
| 2014-05-07 | $7.11 | $7.11 | 9,390,250 | — | — |
| 2014-05-06 | $7.13 | $7.13 | 11,124,108 | — | — |
| 2014-05-05 | $7.16 | $7.16 | 27,638,491 | — | — |
| 2014-05-02 | $7.05 | $7.05 | 10,101,257 | — | — |
| 2014-05-01 | $6.96 | $6.96 | 15,378,736 | — | — |
| 2014-04-30 | $6.77 | $6.77 | 18,398,590 | — | — |
| 2014-04-29 | $6.73 | $6.73 | 8,670,087 | — | — |
| 2014-04-28 | $6.79 | $6.79 | 11,346,248 | — | — |
| 2014-04-25 | $7.02 | $7.02 | 3,416,494 | — | — |
| 2014-04-24 | $7.13 | $7.13 | 7,334,064 | — | — |
| 2014-04-23 | $7.20 | $7.20 | 6,892,571 | — | — |
| 2014-04-22 | $7.11 | $7.11 | 5,579,902 | — | — |
| 2014-04-21 | $7.08 | $7.08 | 5,520,718 | — | — |
| 2014-04-17 | $7.10 | $7.10 | 7,383,959 | — | — |
| 2014-04-16 | $7.05 | $7.05 | 6,562,679 | — | — |
| 2014-04-15 | $6.93 | $6.93 | 4,464,293 | — | — |
| 2014-04-14 | $6.90 | $6.90 | 5,668,281 | — | — |
| 2014-04-11 | $6.84 | $6.84 | 3,787,523 | — | — |
| 2014-04-10 | $6.96 | $6.96 | 5,623,693 | — | — |
| 2014-04-09 | $7.06 | $7.06 | 5,570,348 | — | — |
| 2014-04-08 | $6.92 | $6.92 | 5,848,620 | — | — |
| 2014-04-07 | $6.78 | $6.78 | 7,573,322 | — | — |
| 2014-04-04 | $6.98 | $6.98 | 7,882,911 | — | — |
| 2014-04-03 | $7.10 | $7.10 | 12,129,444 | — | — |
| 2014-04-02 | $7.04 | $7.04 | 10,146,507 | — | — |
| 2014-04-01 | $7.00 | $7.00 | 12,796,261 | — | — |
| 2014-03-31 | $6.96 | $6.96 | 5,598,613 | — | — |
| 2014-03-28 | $6.85 | $6.85 | 4,760,082 | — | — |
| 2014-03-27 | $6.85 | $6.85 | 5,751,882 | — | — |
| 2014-03-26 | $6.90 | $6.90 | 4,817,939 | — | — |
| 2014-03-25 | $7.01 | $7.01 | 4,657,372 | — | — |
| 2014-03-24 | $7.06 | $7.06 | 5,685,797 | — | — |
| 2014-03-21 | $7.10 | $7.10 | 4,571,515 | — | — |
| 2014-03-20 | $7.09 | $7.09 | 4,901,540 | — | — |
| 2014-03-19 | $7.06 | $7.06 | 4,862,128 | — | — |
| 2014-03-18 | $7.10 | $7.10 | 6,876,381 | — | — |
| 2014-03-17 | $6.98 | $6.98 | 4,405,905 | — | — |
| 2014-03-14 | $6.87 | $6.87 | 5,906,344 | — | — |
| 2014-03-13 | $6.80 | $6.80 | 6,062,665 | — | — |
| 2014-03-12 | $6.90 | $6.90 | 4,848,327 | — | — |
| 2014-03-11 | $6.75 | $6.75 | 5,998,173 | — | — |
| 2014-03-10 | $6.80 | $6.80 | 5,116,779 | — | — |
| 2014-03-07 | $6.86 | $6.86 | 5,149,689 | — | — |
| 2014-03-06 | $6.90 | $6.90 | 4,925,161 | — | — |
| 2014-03-05 | $6.97 | $6.97 | 6,177,583 | — | — |
| 2014-03-04 | $6.96 | $6.96 | 8,585,823 | — | — |
| 2014-03-03 | $6.76 | $6.76 | 6,386,188 | — | — |
| 2014-02-28 | $6.74 | $6.74 | 10,346,884 | — | — |
| 2014-02-27 | $6.83 | $6.83 | 11,553,791 | — | — |
| 2014-02-26 | $6.98 | $6.98 | 9,201,551 | — | — |
| 2014-02-25 | $7.01 | $7.01 | 6,316,653 | — | — |
| 2014-02-24 | $7.10 | $7.10 | 7,634,762 | — | — |
| 2014-02-21 | $6.92 | $6.92 | 4,143,956 | — | — |
| 2014-02-20 | $6.92 | $6.92 | 3,610,900 | — | — |
| 2014-02-19 | $6.85 | $6.85 | 7,151,203 | — | — |
| 2014-02-18 | $6.86 | $6.86 | 5,597,684 | — | — |
| 2014-02-14 | $6.85 | $6.85 | 10,602,199 | — | — |
| 2014-02-13 | $6.70 | $6.70 | 8,680,172 | — | — |
| 2014-02-12 | $6.60 | $6.60 | 9,252,773 | — | — |
| 2014-02-11 | $6.59 | $6.59 | 6,938,618 | — | — |
| 2014-02-10 | $6.46 | $6.46 | 5,554,955 | — | — |
| 2014-02-07 | $6.41 | $6.41 | 8,045,601 | — | — |
| 2014-02-06 | $6.28 | $6.28 | 5,031,055 | — | — |
| 2014-02-05 | $6.17 | $6.17 | 17,002,188 | — | — |
| 2014-02-04 | $6.13 | $6.13 | 6,261,051 | — | — |
| 2014-02-03 | $6.11 | $6.11 | 11,985,597 | — | — |
| 2014-01-31 | $6.14 | $6.14 | 10,819,695 | — | — |
| 2014-01-30 | $6.24 | $6.24 | 34,542,208 | — | — |
| 2014-01-29 | $5.80 | $5.80 | 11,325,149 | — | — |
| 2014-01-28 | $5.77 | $5.77 | 7,460,659 | — | — |
| 2014-01-27 | $5.65 | $5.65 | 7,114,976 | — | — |
| 2014-01-24 | $5.65 | $5.65 | 15,903,697 | — | — |
| 2014-01-23 | $5.75 | $5.75 | 12,861,682 | — | — |
| 2014-01-22 | $5.79 | $5.79 | 11,301,926 | — | — |
| 2014-01-21 | $5.80 | $5.80 | 5,031,851 | — | — |
| 2014-01-17 | $5.82 | $5.82 | 6,780,970 | — | — |
| 2014-01-16 | $5.91 | $5.91 | 6,023,784 | — | — |
| 2014-01-15 | $5.92 | $5.92 | 10,850,083 | — | — |
| 2014-01-14 | $5.84 | $5.84 | 6,464,481 | — | — |
| 2014-01-13 | $5.74 | $5.74 | 8,369,920 | — | — |
| 2014-01-10 | $5.76 | $5.76 | 5,682,479 | — | — |
| 2014-01-09 | $5.82 | $5.82 | 7,671,520 | — | — |
| 2014-01-08 | $5.78 | $5.78 | 2,422,173 | — | — |
| 2014-01-07 | $5.79 | $5.79 | 6,024,713 | — | — |
| 2014-01-06 | $5.80 | $5.80 | 4,805,996 | — | — |
| 2014-01-03 | $5.81 | $5.81 | 10,483,698 | — | — |
| 2014-01-02 | $5.81 | $5.81 | 6,758,809 | — | — |