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
- 2007-05-04 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 | $7.29 | $8.77 | 1,177,600 | — | — |
| 2014-12-30 | $7.33 | $8.82 | 898,400 | — | — |
| 2014-12-29 | $7.34 | $8.83 | 1,368,800 | — | — |
| 2014-12-26 | $7.34 | $8.83 | 806,800 | — | — |
| 2014-12-24 | $7.39 | $8.89 | 711,200 | — | — |
| 2014-12-23 | $7.39 | $8.89 | 1,407,600 | — | — |
| 2014-12-22 | $7.35 | $8.84 | 2,197,600 | — | — |
| 2014-12-19 | $7.26 | $8.74 | 4,364,800 | — | — |
| 2014-12-18 | $7.04 | $8.47 | 1,780,800 | — | — |
| 2014-12-17 | $6.99 | $8.41 | 1,350,800 | — | — |
| 2014-12-16 | $6.82 | $8.20 | 1,610,000 | — | — |
| 2014-12-15 | $6.90 | $8.30 | 1,286,800 | — | — |
| 2014-12-12 | $6.82 | $8.21 | 1,810,000 | — | — |
| 2014-12-11 | $7.10 | $8.54 | 1,143,200 | — | — |
| 2014-12-10 | $7.11 | $8.55 | 2,602,800 | — | — |
| 2014-12-09 | $7.08 | $8.52 | 1,384,400 | — | — |
| 2014-12-08 | $7.02 | $8.45 | 1,547,200 | — | — |
| 2014-12-05 | $6.98 | $8.40 | 1,300,000 | — | — |
| 2014-12-04 | $6.88 | $8.28 | 1,496,800 | — | — |
| 2014-12-03 | $6.89 | $8.28 | 892,400 | — | — |
| 2014-12-02 | $6.85 | $8.24 | 1,682,400 | — | — |
| 2014-12-01 | $6.80 | $8.18 | 2,102,400 | — | — |
| 2014-11-28 | $6.83 | $8.22 | 741,200 | — | — |
| 2014-11-26 | $6.84 | $8.22 | 1,364,400 | — | — |
| 2014-11-25 | $6.91 | $8.28 | 1,705,600 | — | — |
| 2014-11-24 | $6.85 | $8.21 | 1,228,400 | — | — |
| 2014-11-21 | $6.74 | $8.08 | 1,557,600 | — | — |
| 2014-11-20 | $6.75 | $8.09 | 1,299,600 | — | — |
| 2014-11-19 | $6.74 | $8.08 | 1,235,200 | — | — |
| 2014-11-18 | $6.84 | $8.20 | 1,213,200 | — | — |
| 2014-11-17 | $6.83 | $8.19 | 2,051,200 | — | — |
| 2014-11-14 | $6.79 | $8.13 | 1,437,600 | — | — |
| 2014-11-13 | $6.73 | $8.07 | 1,149,200 | — | — |
| 2014-11-12 | $6.75 | $8.09 | 836,400 | — | — |
| 2014-11-11 | $6.73 | $8.07 | 776,800 | — | — |
| 2014-11-10 | $6.74 | $8.08 | 1,117,600 | — | — |
| 2014-11-07 | $6.72 | $8.06 | 1,236,000 | — | — |
| 2014-11-06 | $6.76 | $8.10 | 5,787,600 | — | — |
| 2014-11-05 | $6.56 | $7.86 | 2,121,600 | — | — |
| 2014-11-04 | $6.59 | $7.89 | 2,960,000 | — | — |
| 2014-11-03 | $6.56 | $7.86 | 4,397,600 | — | — |
| 2014-10-31 | $6.46 | $7.74 | 4,414,800 | — | — |
| 2014-10-30 | $6.42 | $7.69 | 1,888,800 | — | — |
| 2014-10-29 | $6.44 | $7.72 | 2,106,800 | — | — |
| 2014-10-28 | $6.46 | $7.74 | 1,787,600 | — | — |
| 2014-10-27 | $6.38 | $7.65 | 1,450,000 | — | — |
| 2014-10-24 | $6.48 | $7.76 | 2,410,000 | — | — |
| 2014-10-23 | $6.44 | $7.72 | 3,453,600 | — | — |
| 2014-10-22 | $6.47 | $7.75 | 3,640,400 | — | — |
| 2014-10-21 | $6.32 | $7.57 | 2,078,000 | — | — |
| 2014-10-20 | $6.23 | $7.47 | 1,801,200 | — | — |
| 2014-10-17 | $6.15 | $7.37 | 1,678,800 | — | — |
| 2014-10-16 | $6.07 | $7.27 | 2,044,000 | — | — |
| 2014-10-15 | $5.94 | $7.12 | 1,878,000 | — | — |
| 2014-10-14 | $5.90 | $7.07 | 1,687,600 | — | — |
| 2014-10-13 | $5.91 | $7.08 | 1,947,600 | — | — |
| 2014-10-10 | $5.95 | $7.13 | 2,701,600 | — | — |
| 2014-10-09 | $6.15 | $7.37 | 2,554,400 | — | — |
| 2014-10-08 | $6.21 | $7.44 | 1,854,000 | — | — |
| 2014-10-07 | $6.19 | $7.42 | 1,326,400 | — | — |
| 2014-10-06 | $6.29 | $7.54 | 1,588,800 | — | — |
| 2014-10-03 | $6.38 | $7.65 | 1,913,200 | — | — |
| 2014-10-02 | $6.27 | $7.52 | 1,583,600 | — | — |
| 2014-10-01 | $6.26 | $7.50 | 1,464,400 | — | — |
| 2014-09-30 | $6.24 | $7.48 | 1,018,000 | — | — |
| 2014-09-29 | $6.26 | $7.50 | 1,033,600 | — | — |
| 2014-09-26 | $6.31 | $7.56 | 1,251,200 | — | — |
| 2014-09-25 | $6.22 | $7.46 | 2,383,200 | — | — |
| 2014-09-24 | $6.36 | $7.63 | 2,169,600 | — | — |
| 2014-09-23 | $6.38 | $7.64 | 2,186,000 | — | — |
| 2014-09-22 | $6.39 | $7.66 | 2,476,400 | — | — |
| 2014-09-19 | $6.43 | $7.70 | 9,226,800 | — | — |
| 2014-09-18 | $6.55 | $7.86 | 2,355,600 | — | — |
| 2014-09-17 | $6.48 | $7.77 | 3,382,000 | — | — |
| 2014-09-16 | $6.29 | $7.54 | 1,448,800 | — | — |
| 2014-09-15 | $6.28 | $7.53 | 1,650,400 | — | — |
| 2014-09-12 | $6.32 | $7.58 | 2,192,800 | — | — |
| 2014-09-11 | $6.15 | $7.37 | 1,894,800 | — | — |
| 2014-09-10 | $6.10 | $7.31 | 1,259,200 | — | — |
| 2014-09-09 | $5.96 | $7.15 | 847,200 | — | — |
| 2014-09-08 | $5.98 | $7.17 | 1,415,600 | — | — |
| 2014-09-05 | $5.95 | $7.13 | 790,400 | — | — |
| 2014-09-04 | $5.95 | $7.13 | 726,000 | — | — |
| 2014-09-03 | $5.98 | $7.16 | 1,250,800 | — | — |
| 2014-09-02 | $6.01 | $7.21 | 2,134,000 | — | — |
| 2014-08-29 | $5.86 | $7.03 | 686,400 | — | — |
| 2014-08-28 | $5.88 | $7.05 | 705,600 | — | — |
| 2014-08-27 | $5.91 | $7.08 | 816,000 | — | — |
| 2014-08-26 | $5.97 | $7.13 | 952,400 | — | — |
| 2014-08-25 | $5.99 | $7.15 | 785,200 | — | — |
| 2014-08-22 | $5.94 | $7.09 | 588,800 | — | — |
| 2014-08-21 | $5.91 | $7.06 | 606,000 | — | — |
| 2014-08-20 | $5.87 | $7.01 | 439,600 | — | — |
| 2014-08-19 | $5.88 | $7.01 | 589,200 | — | — |
| 2014-08-18 | $5.90 | $7.05 | 840,800 | — | — |
| 2014-08-15 | $5.90 | $7.04 | 1,180,000 | — | — |
| 2014-08-14 | $5.89 | $7.03 | 1,098,800 | — | — |
| 2014-08-13 | $5.82 | $6.95 | 1,457,200 | — | — |
| 2014-08-12 | $5.87 | $7.00 | 1,124,000 | — | — |
| 2014-08-11 | $5.85 | $6.98 | 701,200 | — | — |
| 2014-08-08 | $5.82 | $6.95 | 1,317,600 | — | — |
| 2014-08-07 | $5.85 | $6.98 | 1,058,800 | — | — |
| 2014-08-06 | $5.91 | $7.05 | 1,652,000 | — | — |
| 2014-08-05 | $5.88 | $7.02 | 1,588,400 | — | — |
| 2014-08-04 | $5.91 | $7.05 | 2,266,800 | — | — |
| 2014-08-01 | $5.81 | $6.93 | 1,913,200 | — | — |
| 2014-07-31 | $5.76 | $6.87 | 1,976,400 | — | — |
| 2014-07-30 | $5.83 | $6.95 | 1,395,600 | — | — |
| 2014-07-29 | $5.73 | $6.83 | 2,036,800 | — | — |
| 2014-07-28 | $5.70 | $6.80 | 1,223,600 | — | — |
| 2014-07-25 | $5.66 | $6.75 | 1,286,800 | — | — |
| 2014-07-24 | $5.63 | $6.72 | 1,062,400 | — | — |
| 2014-07-23 | $5.64 | $6.73 | 946,000 | — | — |
| 2014-07-22 | $5.65 | $6.75 | 1,702,400 | — | — |
| 2014-07-21 | $5.57 | $6.65 | 1,358,000 | — | — |
| 2014-07-18 | $5.60 | $6.69 | 1,601,600 | — | — |
| 2014-07-17 | $5.53 | $6.60 | 2,264,800 | — | — |
| 2014-07-16 | $5.63 | $6.72 | 2,751,600 | — | — |
| 2014-07-15 | $5.85 | $6.98 | 2,243,200 | — | — |
| 2014-07-14 | $5.84 | $6.97 | 1,365,600 | — | — |
| 2014-07-11 | $5.77 | $6.89 | 1,098,000 | — | — |
| 2014-07-10 | $5.69 | $6.79 | 1,161,200 | — | — |
| 2014-07-09 | $5.78 | $6.90 | 1,208,400 | — | — |
| 2014-07-08 | $5.83 | $6.96 | 1,628,800 | — | — |
| 2014-07-07 | $6.00 | $7.17 | 1,588,400 | — | — |
| 2014-07-03 | $6.06 | $7.24 | 994,800 | — | — |
| 2014-07-02 | $5.93 | $7.08 | 2,392,800 | — | — |
| 2014-07-01 | $5.89 | $7.03 | 1,254,400 | — | — |
| 2014-06-30 | $5.82 | $6.95 | 1,562,000 | — | — |
| 2014-06-27 | $5.77 | $6.89 | 3,052,800 | — | — |
| 2014-06-26 | $5.82 | $6.95 | 778,800 | — | — |
| 2014-06-25 | $5.86 | $6.99 | 1,054,800 | — | — |
| 2014-06-24 | $5.78 | $6.89 | 1,644,000 | — | — |
| 2014-06-23 | $5.84 | $6.97 | 2,698,400 | — | — |
| 2014-06-20 | $5.81 | $6.94 | 2,050,400 | — | — |
| 2014-06-19 | $5.80 | $6.93 | 1,325,200 | — | — |
| 2014-06-18 | $5.93 | $7.07 | 1,974,000 | — | — |
| 2014-06-17 | $6.00 | $7.16 | 1,827,600 | — | — |
| 2014-06-16 | $5.79 | $6.91 | 1,984,400 | — | — |
| 2014-06-13 | $5.77 | $6.89 | 1,285,200 | — | — |
| 2014-06-12 | $5.75 | $6.86 | 1,137,200 | — | — |
| 2014-06-11 | $5.76 | $6.87 | 1,474,400 | — | — |
| 2014-06-10 | $5.86 | $7.00 | 1,359,600 | — | — |
| 2014-06-09 | $5.91 | $7.05 | 920,400 | — | — |
| 2014-06-06 | $5.84 | $6.97 | 1,640,400 | — | — |
| 2014-06-05 | $5.77 | $6.89 | 1,981,600 | — | — |
| 2014-06-04 | $5.83 | $6.96 | 1,251,600 | — | — |
| 2014-06-03 | $5.74 | $6.85 | 1,488,000 | — | — |
| 2014-06-02 | $5.66 | $6.76 | 1,943,600 | — | — |
| 2014-05-30 | $5.76 | $6.87 | 1,156,400 | — | — |
| 2014-05-29 | $5.75 | $6.87 | 1,003,200 | — | — |
| 2014-05-28 | $5.73 | $6.84 | 2,096,400 | — | — |
| 2014-05-27 | $5.81 | $6.90 | 1,527,200 | — | — |
| 2014-05-23 | $5.67 | $6.73 | 858,800 | — | — |
| 2014-05-22 | $5.64 | $6.70 | 1,289,600 | — | — |
| 2014-05-21 | $5.67 | $6.74 | 1,246,000 | — | — |
| 2014-05-20 | $5.54 | $6.58 | 1,028,000 | — | — |
| 2014-05-19 | $5.58 | $6.63 | 852,800 | — | — |
| 2014-05-16 | $5.48 | $6.51 | 1,204,000 | — | — |
| 2014-05-15 | $5.50 | $6.53 | 2,314,800 | — | — |
| 2014-05-14 | $5.69 | $6.76 | 897,200 | — | — |
| 2014-05-13 | $5.80 | $6.89 | 940,400 | — | — |
| 2014-05-12 | $5.80 | $6.90 | 1,194,000 | — | — |
| 2014-05-09 | $5.68 | $6.75 | 1,410,000 | — | — |
| 2014-05-08 | $5.68 | $6.75 | 1,428,800 | — | — |
| 2014-05-07 | $5.80 | $6.89 | 2,285,200 | — | — |
| 2014-05-06 | $5.82 | $6.92 | 1,257,200 | — | — |
| 2014-05-05 | $5.92 | $7.04 | 1,099,200 | — | — |
| 2014-05-02 | $5.99 | $7.12 | 1,187,600 | — | — |
| 2014-05-01 | $5.96 | $7.08 | 1,358,000 | — | — |
| 2014-04-30 | $5.98 | $7.10 | 1,154,000 | — | — |
| 2014-04-29 | $5.92 | $7.03 | 1,195,200 | — | — |
| 2014-04-28 | $5.93 | $7.05 | 2,021,600 | — | — |
| 2014-04-25 | $5.93 | $7.05 | 1,203,200 | — | — |
| 2014-04-24 | $5.98 | $7.11 | 1,973,200 | — | — |
| 2014-04-23 | $6.06 | $7.21 | 1,262,800 | — | — |
| 2014-04-22 | $6.08 | $7.23 | 1,818,400 | — | — |
| 2014-04-21 | $5.95 | $7.07 | 1,960,000 | — | — |
| 2014-04-17 | $5.99 | $7.12 | 4,100,800 | — | — |
| 2014-04-16 | $6.02 | $7.16 | 8,122,000 | — | — |
| 2014-04-15 | $5.39 | $6.41 | 3,714,400 | — | — |
| 2014-04-14 | $5.29 | $6.29 | 1,727,600 | — | — |
| 2014-04-11 | $5.30 | $6.30 | 1,925,200 | — | — |
| 2014-04-10 | $5.32 | $6.32 | 3,928,800 | — | — |
| 2014-04-09 | $5.63 | $6.69 | 4,300,800 | — | — |
| 2014-04-08 | $5.51 | $6.55 | 2,896,000 | — | — |
| 2014-04-07 | $5.33 | $6.33 | 2,999,600 | — | — |
| 2014-04-04 | $5.38 | $6.40 | 11,540,400 | — | — |
| 2014-04-03 | $5.64 | $6.70 | 3,279,600 | — | — |
| 2014-04-02 | $5.70 | $6.77 | 2,413,600 | — | — |
| 2014-04-01 | $5.53 | $6.57 | 1,294,000 | — | — |
| 2014-03-31 | $5.42 | $6.44 | 1,082,000 | — | — |
| 2014-03-28 | $5.30 | $6.30 | 1,320,000 | — | — |
| 2014-03-27 | $5.25 | $6.23 | 1,532,000 | — | — |
| 2014-03-26 | $5.28 | $6.27 | 1,936,800 | — | — |
| 2014-03-25 | $5.43 | $6.46 | 1,207,200 | — | — |
| 2014-03-24 | $5.44 | $6.47 | 1,215,600 | — | — |
| 2014-03-21 | $5.44 | $6.46 | 2,578,000 | — | — |
| 2014-03-20 | $5.50 | $6.54 | 799,600 | — | — |
| 2014-03-19 | $5.44 | $6.46 | 1,429,600 | — | — |
| 2014-03-18 | $5.48 | $6.51 | 1,641,200 | — | — |
| 2014-03-17 | $5.50 | $6.53 | 1,498,800 | — | — |
| 2014-03-14 | $5.45 | $6.48 | 1,707,200 | — | — |
| 2014-03-13 | $5.53 | $6.57 | 994,400 | — | — |
| 2014-03-12 | $5.61 | $6.67 | 627,600 | — | — |
| 2014-03-11 | $5.61 | $6.66 | 690,800 | — | — |
| 2014-03-10 | $5.63 | $6.69 | 691,600 | — | — |
| 2014-03-07 | $5.62 | $6.68 | 853,200 | — | — |
| 2014-03-06 | $5.62 | $6.68 | 1,320,000 | — | — |
| 2014-03-05 | $5.61 | $6.67 | 1,136,400 | — | — |
| 2014-03-04 | $5.65 | $6.72 | 1,318,800 | — | — |
| 2014-03-03 | $5.44 | $6.47 | 1,676,800 | — | — |
| 2014-02-28 | $5.56 | $6.61 | 952,000 | — | — |
| 2014-02-27 | $5.56 | $6.60 | 1,165,600 | — | — |
| 2014-02-26 | $5.53 | $6.57 | 1,946,800 | — | — |
| 2014-02-25 | $5.60 | $6.63 | 2,214,000 | — | — |
| 2014-02-24 | $5.57 | $6.59 | 1,729,600 | — | — |
| 2014-02-21 | $5.49 | $6.49 | 1,984,000 | — | — |
| 2014-02-20 | $5.45 | $6.45 | 1,735,200 | — | — |
| 2014-02-19 | $5.38 | $6.37 | 1,894,400 | — | — |
| 2014-02-18 | $5.43 | $6.43 | 1,686,400 | — | — |
| 2014-02-14 | $5.44 | $6.43 | 1,460,000 | — | — |
| 2014-02-13 | $5.50 | $6.51 | 1,450,400 | — | — |
| 2014-02-12 | $5.41 | $6.40 | 1,793,600 | — | — |
| 2014-02-11 | $5.45 | $6.44 | 1,502,800 | — | — |
| 2014-02-10 | $5.47 | $6.47 | 1,705,200 | — | — |
| 2014-02-07 | $5.46 | $6.46 | 1,728,800 | — | — |
| 2014-02-06 | $5.36 | $6.34 | 2,213,200 | — | — |
| 2014-02-05 | $5.27 | $6.23 | 2,048,800 | — | — |
| 2014-02-04 | $5.27 | $6.24 | 2,192,400 | — | — |
| 2014-02-03 | $5.18 | $6.13 | 2,195,600 | — | — |
| 2014-01-31 | $5.30 | $6.27 | 1,898,400 | — | — |
| 2014-01-30 | $5.36 | $6.34 | 1,455,200 | — | — |
| 2014-01-29 | $5.32 | $6.29 | 2,812,400 | — | — |
| 2014-01-28 | $5.28 | $6.25 | 1,887,200 | — | — |
| 2014-01-27 | $5.20 | $6.15 | 3,972,000 | — | — |
| 2014-01-24 | $5.51 | $6.51 | 3,193,600 | — | — |
| 2014-01-23 | $5.58 | $6.61 | 3,648,800 | — | — |
| 2014-01-22 | $5.61 | $6.64 | 7,628,800 | — | — |
| 2014-01-21 | $5.65 | $6.69 | 2,904,000 | — | — |
| 2014-01-17 | $5.69 | $6.73 | 1,578,000 | — | — |
| 2014-01-16 | $5.74 | $6.79 | 1,574,400 | — | — |
| 2014-01-15 | $5.77 | $6.83 | 1,983,200 | — | — |
| 2014-01-14 | $5.74 | $6.79 | 3,388,000 | — | — |
| 2014-01-13 | $5.71 | $6.76 | 2,582,800 | — | — |
| 2014-01-10 | $5.72 | $6.76 | 1,901,200 | — | — |
| 2014-01-09 | $5.72 | $6.77 | 3,674,400 | — | — |
| 2014-01-08 | $5.81 | $6.88 | 7,900,400 | — | — |
| 2014-01-07 | $6.05 | $7.16 | 3,405,200 | — | — |
| 2014-01-06 | $6.05 | $7.16 | 3,808,400 | — | — |
| 2014-01-03 | $6.16 | $7.29 | 2,180,000 | — | — |
| 2014-01-02 | $6.13 | $7.25 | 1,970,800 | — | — |