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
- 1999-03-11 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 | $7.87 | $9.43 | 5,498,800 | — | — |
| 2014-12-30 | $7.87 | $9.44 | 5,722,800 | — | — |
| 2014-12-29 | $7.95 | $9.53 | 3,344,400 | — | — |
| 2014-12-26 | $7.95 | $9.53 | 2,529,600 | — | — |
| 2014-12-24 | $7.94 | $9.52 | 4,644,000 | — | — |
| 2014-12-23 | $8.01 | $9.61 | 8,671,600 | — | — |
| 2014-12-22 | $8.03 | $9.62 | 9,712,800 | — | — |
| 2014-12-19 | $8.03 | $9.63 | 14,258,800 | — | — |
| 2014-12-18 | $8.14 | $9.76 | 18,774,800 | — | — |
| 2014-12-17 | $7.84 | $9.40 | 19,172,800 | — | — |
| 2014-12-16 | $7.75 | $9.29 | 18,684,800 | — | — |
| 2014-12-15 | $7.72 | $9.26 | 14,128,000 | — | — |
| 2014-12-12 | $7.82 | $9.38 | 13,734,800 | — | — |
| 2014-12-11 | $7.91 | $9.49 | 16,550,800 | — | — |
| 2014-12-10 | $7.85 | $9.41 | 10,096,000 | — | — |
| 2014-12-09 | $8.04 | $9.65 | 16,233,200 | — | — |
| 2014-12-08 | $8.08 | $9.69 | 23,078,800 | — | — |
| 2014-12-05 | $8.42 | $10.09 | 10,832,000 | — | — |
| 2014-12-04 | $8.55 | $10.25 | 8,306,400 | — | — |
| 2014-12-03 | $8.72 | $10.46 | 6,812,000 | — | — |
| 2014-12-02 | $8.64 | $10.36 | 7,289,600 | — | — |
| 2014-12-01 | $8.73 | $10.47 | 8,661,600 | — | — |
| 2014-11-28 | $8.73 | $10.47 | 6,607,200 | — | — |
| 2014-11-26 | $8.73 | $10.47 | 8,368,000 | — | — |
| 2014-11-25 | $8.61 | $10.32 | 10,488,000 | — | — |
| 2014-11-24 | $8.71 | $10.44 | 15,858,400 | — | — |
| 2014-11-21 | $8.48 | $10.17 | 7,828,000 | — | — |
| 2014-11-20 | $8.28 | $9.93 | 24,224,000 | — | — |
| 2014-11-19 | $8.40 | $10.08 | 12,568,800 | — | — |
| 2014-11-18 | $8.42 | $10.09 | 12,603,200 | — | — |
| 2014-11-17 | $8.50 | $10.19 | 7,201,600 | — | — |
| 2014-11-14 | $8.48 | $10.17 | 5,544,800 | — | — |
| 2014-11-13 | $8.50 | $10.19 | 5,960,800 | — | — |
| 2014-11-12 | $8.39 | $10.07 | 10,301,600 | — | — |
| 2014-11-11 | $8.40 | $10.07 | 7,135,200 | — | — |
| 2014-11-10 | $8.47 | $10.16 | 7,221,600 | — | — |
| 2014-11-07 | $8.50 | $10.19 | 10,475,200 | — | — |
| 2014-11-06 | $8.45 | $10.13 | 5,703,200 | — | — |
| 2014-11-05 | $8.44 | $10.12 | 8,804,800 | — | — |
| 2014-11-04 | $8.38 | $10.05 | 5,898,400 | — | — |
| 2014-11-03 | $8.38 | $10.04 | 8,119,200 | — | — |
| 2014-10-31 | $8.36 | $10.02 | 13,800,800 | — | — |
| 2014-10-30 | $8.16 | $9.78 | 11,364,000 | — | — |
| 2014-10-29 | $8.00 | $9.59 | 11,031,200 | — | — |
| 2014-10-28 | $7.84 | $9.40 | 13,288,000 | — | — |
| 2014-10-27 | $7.74 | $9.29 | 14,193,600 | — | — |
| 2014-10-24 | $7.77 | $9.32 | 11,439,200 | — | — |
| 2014-10-23 | $7.69 | $9.22 | 9,201,600 | — | — |
| 2014-10-22 | $7.72 | $9.25 | 6,953,600 | — | — |
| 2014-10-21 | $7.80 | $9.35 | 17,991,200 | — | — |
| 2014-10-20 | $7.78 | $9.33 | 17,532,800 | — | — |
| 2014-10-17 | $7.75 | $9.30 | 26,712,800 | — | — |
| 2014-10-16 | $7.86 | $9.43 | 17,798,400 | — | — |
| 2014-10-15 | $8.02 | $9.62 | 26,490,400 | — | — |
| 2014-10-14 | $8.06 | $9.67 | 22,148,000 | — | — |
| 2014-10-13 | $7.98 | $9.50 | 26,402,400 | — | — |
| 2014-10-10 | $7.85 | $9.35 | 46,504,000 | — | — |
| 2014-10-09 | $7.43 | $8.84 | 19,873,600 | — | — |
| 2014-10-08 | $7.55 | $8.98 | 18,364,800 | — | — |
| 2014-10-07 | $7.53 | $8.96 | 32,560,800 | — | — |
| 2014-10-06 | $7.62 | $9.07 | 8,992,000 | — | — |
| 2014-10-03 | $7.51 | $8.93 | 10,890,400 | — | — |
| 2014-10-02 | $7.45 | $8.87 | 11,476,800 | — | — |
| 2014-10-01 | $7.52 | $8.95 | 21,757,600 | — | — |
| 2014-09-30 | $7.56 | $9.00 | 11,716,800 | — | — |
| 2014-09-29 | $7.57 | $9.00 | 12,071,200 | — | — |
| 2014-09-26 | $7.51 | $8.94 | 11,916,000 | — | — |
| 2014-09-25 | $7.37 | $8.77 | 17,225,600 | — | — |
| 2014-09-24 | $7.46 | $8.88 | 9,965,600 | — | — |
| 2014-09-23 | $7.36 | $8.76 | 10,791,200 | — | — |
| 2014-09-22 | $7.36 | $8.76 | 13,998,400 | — | — |
| 2014-09-19 | $7.44 | $8.85 | 18,280,800 | — | — |
| 2014-09-18 | $7.43 | $8.85 | 27,912,000 | — | — |
| 2014-09-17 | $7.40 | $8.81 | 29,980,000 | — | — |
| 2014-09-16 | $7.47 | $8.88 | 12,452,800 | — | — |
| 2014-09-15 | $7.38 | $8.78 | 7,170,400 | — | — |
| 2014-09-12 | $7.45 | $8.87 | 9,525,600 | — | — |
| 2014-09-11 | $7.51 | $8.94 | 7,954,400 | — | — |
| 2014-09-10 | $7.56 | $8.99 | 10,095,200 | — | — |
| 2014-09-09 | $7.54 | $8.97 | 16,181,600 | — | — |
| 2014-09-08 | $7.72 | $9.19 | 10,463,200 | — | — |
| 2014-09-05 | $7.70 | $9.17 | 8,839,200 | — | — |
| 2014-09-04 | $7.64 | $9.09 | 10,976,800 | — | — |
| 2014-09-03 | $7.65 | $9.11 | 16,922,400 | — | — |
| 2014-09-02 | $7.43 | $8.84 | 5,344,800 | — | — |
| 2014-08-29 | $7.44 | $8.85 | 4,992,800 | — | — |
| 2014-08-28 | $7.41 | $8.82 | 6,011,200 | — | — |
| 2014-08-27 | $7.45 | $8.86 | 8,616,000 | — | — |
| 2014-08-26 | $7.43 | $8.84 | 5,948,000 | — | — |
| 2014-08-25 | $7.41 | $8.82 | 7,740,800 | — | — |
| 2014-08-22 | $7.37 | $8.78 | 9,979,200 | — | — |
| 2014-08-21 | $7.30 | $8.68 | 4,504,800 | — | — |
| 2014-08-20 | $7.31 | $8.70 | 6,472,000 | — | — |
| 2014-08-19 | $7.26 | $8.64 | 10,052,800 | — | — |
| 2014-08-18 | $7.30 | $8.69 | 8,122,400 | — | — |
| 2014-08-15 | $7.27 | $8.65 | 7,153,600 | — | — |
| 2014-08-14 | $7.27 | $8.65 | 7,859,200 | — | — |
| 2014-08-13 | $7.29 | $8.67 | 5,648,000 | — | — |
| 2014-08-12 | $7.23 | $8.60 | 10,252,000 | — | — |
| 2014-08-11 | $7.31 | $8.70 | 6,973,600 | — | — |
| 2014-08-08 | $7.23 | $8.61 | 13,076,800 | — | — |
| 2014-08-07 | $7.14 | $8.50 | 19,896,000 | — | — |
| 2014-08-06 | $7.03 | $8.37 | 17,884,000 | — | — |
| 2014-08-05 | $7.21 | $8.58 | 16,360,800 | — | — |
| 2014-08-04 | $7.16 | $8.52 | 13,833,600 | — | — |
| 2014-08-01 | $6.90 | $8.21 | 11,020,800 | — | — |
| 2014-07-31 | $6.85 | $8.16 | 9,312,000 | — | — |
| 2014-07-30 | $6.96 | $8.28 | 4,294,400 | — | — |
| 2014-07-29 | $6.92 | $8.24 | 6,224,000 | — | — |
| 2014-07-28 | $6.99 | $8.31 | 7,425,600 | — | — |
| 2014-07-25 | $6.90 | $8.21 | 4,182,400 | — | — |
| 2014-07-24 | $6.97 | $8.30 | 7,050,400 | — | — |
| 2014-07-23 | $6.94 | $8.25 | 10,732,000 | — | — |
| 2014-07-22 | $6.79 | $8.08 | 10,775,200 | — | — |
| 2014-07-21 | $6.69 | $7.96 | 15,012,000 | — | — |
| 2014-07-18 | $6.78 | $8.07 | 9,424,800 | — | — |
| 2014-07-17 | $6.65 | $7.92 | 10,208,000 | — | — |
| 2014-07-16 | $6.85 | $8.16 | 22,400,000 | — | — |
| 2014-07-15 | $6.67 | $7.94 | 13,370,400 | — | — |
| 2014-07-14 | $6.71 | $7.98 | 15,649,600 | — | — |
| 2014-07-11 | $6.78 | $8.07 | 31,959,200 | — | — |
| 2014-07-10 | $6.96 | $8.28 | 16,590,400 | — | — |
| 2014-07-09 | $6.88 | $8.19 | 10,447,200 | — | — |
| 2014-07-08 | $6.94 | $8.26 | 13,419,200 | — | — |
| 2014-07-07 | $6.95 | $8.27 | 13,790,400 | — | — |
| 2014-07-03 | $6.72 | $7.99 | 6,857,600 | — | — |
| 2014-07-02 | $6.71 | $7.98 | 7,676,800 | — | — |
| 2014-07-01 | $6.72 | $8.00 | 5,745,600 | — | — |
| 2014-06-30 | $6.72 | $8.00 | 8,257,600 | — | — |
| 2014-06-27 | $6.71 | $7.99 | 7,395,200 | — | — |
| 2014-06-26 | $6.58 | $7.83 | 7,488,800 | — | — |
| 2014-06-25 | $6.67 | $7.93 | 8,228,000 | — | — |
| 2014-06-24 | $6.62 | $7.87 | 8,538,400 | — | — |
| 2014-06-23 | $6.68 | $7.95 | 8,711,200 | — | — |
| 2014-06-20 | $6.83 | $8.12 | 11,973,600 | — | — |
| 2014-06-19 | $6.83 | $8.13 | 10,291,200 | — | — |
| 2014-06-18 | $6.78 | $8.06 | 7,650,400 | — | — |
| 2014-06-17 | $6.73 | $8.01 | 10,567,200 | — | — |
| 2014-06-16 | $6.79 | $7.97 | 13,375,200 | — | — |
| 2014-06-13 | $6.75 | $7.93 | 8,039,200 | — | — |
| 2014-06-12 | $6.71 | $7.88 | 27,990,400 | — | — |
| 2014-06-11 | $6.85 | $8.04 | 25,681,600 | — | — |
| 2014-06-10 | $6.54 | $7.68 | 13,342,400 | — | — |
| 2014-06-09 | $6.49 | $7.63 | 12,444,000 | — | — |
| 2014-06-06 | $6.50 | $7.64 | 7,549,600 | — | — |
| 2014-06-05 | $6.46 | $7.58 | 7,116,000 | — | — |
| 2014-06-04 | $6.41 | $7.53 | 10,427,200 | — | — |
| 2014-06-03 | $6.50 | $7.63 | 8,325,600 | — | — |
| 2014-06-02 | $6.53 | $7.67 | 15,287,200 | — | — |
| 2014-05-30 | $6.43 | $7.55 | 28,690,400 | — | — |
| 2014-05-29 | $6.34 | $7.45 | 21,394,400 | — | — |
| 2014-05-28 | $6.40 | $7.51 | 27,428,000 | — | — |
| 2014-05-27 | $6.62 | $7.77 | 6,685,600 | — | — |
| 2014-05-23 | $6.58 | $7.73 | 8,852,000 | — | — |
| 2014-05-22 | $6.58 | $7.72 | 12,368,800 | — | — |
| 2014-05-21 | $6.66 | $7.83 | 9,724,800 | — | — |
| 2014-05-20 | $6.60 | $7.76 | 12,444,000 | — | — |
| 2014-05-19 | $6.51 | $7.65 | 17,074,400 | — | — |
| 2014-05-16 | $6.65 | $7.81 | 17,092,800 | — | — |
| 2014-05-15 | $6.72 | $7.89 | 17,897,600 | — | — |
| 2014-05-14 | $6.80 | $7.99 | 8,659,200 | — | — |
| 2014-05-13 | $6.79 | $7.97 | 10,653,600 | — | — |
| 2014-05-12 | $6.75 | $7.92 | 11,179,200 | — | — |
| 2014-05-09 | $6.56 | $7.71 | 11,345,600 | — | — |
| 2014-05-08 | $6.43 | $7.55 | 13,266,400 | — | — |
| 2014-05-07 | $6.41 | $7.53 | 20,403,200 | — | — |
| 2014-05-06 | $6.66 | $7.82 | 10,018,400 | — | — |
| 2014-05-05 | $6.65 | $7.81 | 5,776,000 | — | — |
| 2014-05-02 | $6.68 | $7.85 | 9,192,000 | — | — |
| 2014-05-01 | $6.67 | $7.83 | 5,643,200 | — | — |
| 2014-04-30 | $6.71 | $7.89 | 12,266,400 | — | — |
| 2014-04-29 | $6.66 | $7.82 | 11,507,200 | — | — |
| 2014-04-28 | $6.62 | $7.77 | 9,813,600 | — | — |
| 2014-04-25 | $6.56 | $7.71 | 10,349,600 | — | — |
| 2014-04-24 | $6.57 | $7.72 | 11,079,200 | — | — |
| 2014-04-23 | $6.54 | $7.68 | 13,084,000 | — | — |
| 2014-04-22 | $6.56 | $7.70 | 13,995,200 | — | — |
| 2014-04-21 | $6.56 | $7.71 | 6,372,800 | — | — |
| 2014-04-17 | $6.61 | $7.76 | 9,636,000 | — | — |
| 2014-04-16 | $6.57 | $7.72 | 14,737,600 | — | — |
| 2014-04-15 | $6.62 | $7.78 | 39,376,000 | — | — |
| 2014-04-14 | $6.95 | $8.16 | 20,346,400 | — | — |
| 2014-04-11 | $6.64 | $7.80 | 10,721,600 | — | — |
| 2014-04-10 | $6.59 | $7.74 | 11,646,400 | — | — |
| 2014-04-09 | $6.76 | $7.94 | 13,786,400 | — | — |
| 2014-04-08 | $6.87 | $8.07 | 7,357,600 | — | — |
| 2014-04-07 | $6.83 | $8.02 | 7,125,600 | — | — |
| 2014-04-04 | $6.85 | $8.04 | 6,137,600 | — | — |
| 2014-04-03 | $6.90 | $8.10 | 5,788,000 | — | — |
| 2014-04-02 | $6.96 | $8.17 | 7,788,000 | — | — |
| 2014-04-01 | $6.90 | $8.10 | 7,610,400 | — | — |
| 2014-03-31 | $6.77 | $7.95 | 8,587,200 | — | — |
| 2014-03-28 | $6.74 | $7.92 | 8,416,000 | — | — |
| 2014-03-27 | $6.70 | $7.87 | 13,572,800 | — | — |
| 2014-03-26 | $6.70 | $7.87 | 10,193,600 | — | — |
| 2014-03-25 | $6.67 | $7.84 | 11,128,800 | — | — |
| 2014-03-24 | $6.67 | $7.83 | 9,032,000 | — | — |
| 2014-03-21 | $6.73 | $7.91 | 11,856,800 | — | — |
| 2014-03-20 | $6.83 | $8.02 | 12,100,800 | — | — |
| 2014-03-19 | $6.73 | $7.90 | 16,415,200 | — | — |
| 2014-03-18 | $6.86 | $8.06 | 8,520,800 | — | — |
| 2014-03-17 | $6.88 | $8.08 | 9,056,000 | — | — |
| 2014-03-14 | $6.87 | $8.07 | 15,124,800 | — | — |
| 2014-03-13 | $6.81 | $8.00 | 24,242,400 | — | — |
| 2014-03-12 | $7.00 | $8.22 | 46,184,800 | — | — |
| 2014-03-11 | $7.45 | $8.75 | 6,847,200 | — | — |
| 2014-03-10 | $7.46 | $8.76 | 8,270,400 | — | — |
| 2014-03-07 | $7.55 | $8.86 | 13,750,400 | — | — |
| 2014-03-06 | $7.88 | $9.25 | 9,571,200 | — | — |
| 2014-03-05 | $7.82 | $9.18 | 7,782,400 | — | — |
| 2014-03-04 | $7.73 | $9.08 | 10,450,400 | — | — |
| 2014-03-03 | $7.49 | $8.80 | 9,490,400 | — | — |
| 2014-02-28 | $7.71 | $9.05 | 7,017,600 | — | — |
| 2014-02-27 | $7.71 | $9.05 | 4,420,000 | — | — |
| 2014-02-26 | $7.65 | $8.99 | 7,461,600 | — | — |
| 2014-02-25 | $7.60 | $8.92 | 5,740,000 | — | — |
| 2014-02-24 | $7.63 | $8.96 | 7,248,000 | — | — |
| 2014-02-21 | $7.60 | $8.93 | 6,875,200 | — | — |
| 2014-02-20 | $7.61 | $8.93 | 9,648,800 | — | — |
| 2014-02-19 | $7.49 | $8.80 | 7,454,400 | — | — |
| 2014-02-18 | $7.48 | $8.79 | 8,436,800 | — | — |
| 2014-02-14 | $7.41 | $8.71 | 6,390,400 | — | — |
| 2014-02-13 | $7.30 | $8.57 | 5,167,200 | — | — |
| 2014-02-12 | $7.31 | $8.58 | 6,675,200 | — | — |
| 2014-02-11 | $7.32 | $8.60 | 10,934,400 | — | — |
| 2014-02-10 | $7.19 | $8.45 | 7,018,400 | — | — |
| 2014-02-07 | $7.21 | $8.47 | 5,200,800 | — | — |
| 2014-02-06 | $7.19 | $8.45 | 5,262,400 | — | — |
| 2014-02-05 | $7.07 | $8.30 | 13,189,600 | — | — |
| 2014-02-04 | $7.14 | $8.38 | 18,484,800 | — | — |
| 2014-02-03 | $7.07 | $8.30 | 11,980,000 | — | — |
| 2014-01-31 | $7.32 | $8.60 | 11,567,200 | — | — |
| 2014-01-30 | $7.41 | $8.70 | 13,820,800 | — | — |
| 2014-01-29 | $7.29 | $8.57 | 8,564,000 | — | — |
| 2014-01-28 | $7.26 | $8.52 | 12,771,200 | — | — |
| 2014-01-27 | $7.28 | $8.54 | 23,970,400 | — | — |
| 2014-01-24 | $7.44 | $8.74 | 10,792,000 | — | — |
| 2014-01-23 | $7.65 | $8.99 | 11,423,200 | — | — |
| 2014-01-22 | $7.69 | $9.03 | 14,012,800 | — | — |
| 2014-01-21 | $7.57 | $8.89 | 19,728,800 | — | — |
| 2014-01-17 | $7.54 | $8.85 | 13,811,200 | — | — |
| 2014-01-16 | $7.59 | $8.91 | 17,083,200 | — | — |
| 2014-01-15 | $7.50 | $8.81 | 13,068,800 | — | — |
| 2014-01-14 | $7.57 | $8.89 | 10,294,400 | — | — |
| 2014-01-13 | $7.43 | $8.72 | 14,360,000 | — | — |
| 2014-01-10 | $7.44 | $8.74 | 37,150,400 | — | — |
| 2014-01-09 | $7.02 | $8.24 | 15,258,400 | — | — |
| 2014-01-08 | $6.97 | $8.19 | 9,640,000 | — | — |
| 2014-01-07 | $7.01 | $8.24 | 6,201,600 | — | — |
| 2014-01-06 | $7.04 | $8.27 | 4,820,000 | — | — |
| 2014-01-03 | $7.14 | $8.39 | 8,421,600 | — | — |
| 2014-01-02 | $6.94 | $8.15 | 3,642,400 | — | — |