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
- 1984-05-04 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 | $7.93 | $7.99 | 9,921,000 | — | — |
| 2014-12-30 | $7.99 | $8.05 | 11,782,000 | — | — |
| 2014-12-29 | $8.07 | $8.13 | 6,743,000 | — | — |
| 2014-12-26 | $8.10 | $8.16 | 5,184,000 | — | — |
| 2014-12-24 | $8.11 | $8.17 | 6,662,000 | — | — |
| 2014-12-23 | $8.16 | $8.22 | 21,982,000 | — | — |
| 2014-12-22 | $8.16 | $8.22 | 16,429,000 | — | — |
| 2014-12-19 | $8.05 | $8.11 | 62,790,000 | — | — |
| 2014-12-18 | $8.08 | $8.14 | 18,026,000 | — | — |
| 2014-12-17 | $7.83 | $7.89 | 22,759,000 | — | — |
| 2014-12-16 | $7.68 | $7.74 | 22,186,000 | — | — |
| 2014-12-15 | $7.83 | $7.89 | 27,887,000 | — | — |
| 2014-12-12 | $7.84 | $7.90 | 17,524,000 | — | — |
| 2014-12-11 | $7.98 | $8.04 | 14,766,000 | — | — |
| 2014-12-10 | $7.97 | $8.03 | 25,590,000 | — | — |
| 2014-12-09 | $8.23 | $8.29 | 20,339,000 | — | — |
| 2014-12-08 | $8.24 | $8.30 | 17,409,000 | — | — |
| 2014-12-05 | $8.43 | $8.47 | 9,337,000 | — | — |
| 2014-12-04 | $8.42 | $8.46 | 17,452,000 | — | — |
| 2014-12-03 | $8.42 | $8.46 | 15,905,000 | — | — |
| 2014-12-02 | $8.23 | $8.28 | 10,851,000 | — | — |
| 2014-12-01 | $8.17 | $8.21 | 12,801,000 | — | — |
| 2014-11-28 | $8.26 | $8.31 | 8,843,000 | — | — |
| 2014-11-26 | $8.22 | $8.26 | 11,150,000 | — | — |
| 2014-11-25 | $8.10 | $8.14 | 15,853,000 | — | — |
| 2014-11-24 | $8.00 | $8.04 | 20,527,000 | — | — |
| 2014-11-21 | $7.87 | $7.91 | 14,722,000 | — | — |
| 2014-11-20 | $7.86 | $7.91 | 14,119,000 | — | — |
| 2014-11-19 | $7.85 | $7.89 | 11,126,000 | — | — |
| 2014-11-18 | $7.93 | $7.97 | 13,500,000 | — | — |
| 2014-11-17 | $7.78 | $7.82 | 22,115,000 | — | — |
| 2014-11-14 | $7.98 | $8.02 | 16,245,000 | — | — |
| 2014-11-13 | $7.89 | $7.93 | 17,266,000 | — | — |
| 2014-11-12 | $7.90 | $7.94 | 15,682,000 | — | — |
| 2014-11-11 | $8.00 | $8.04 | 8,356,000 | — | — |
| 2014-11-10 | $7.99 | $8.03 | 16,386,000 | — | — |
| 2014-11-07 | $7.89 | $7.93 | 9,999,000 | — | — |
| 2014-11-06 | $7.96 | $8.00 | 9,977,000 | — | — |
| 2014-11-05 | $7.97 | $8.02 | 13,745,000 | — | — |
| 2014-11-04 | $7.93 | $7.98 | 18,494,000 | — | — |
| 2014-11-03 | $7.91 | $7.96 | 14,543,000 | — | — |
| 2014-10-31 | $7.79 | $7.83 | 21,676,000 | — | — |
| 2014-10-30 | $7.61 | $7.65 | 18,114,000 | — | — |
| 2014-10-29 | $7.58 | $7.62 | 18,058,000 | — | — |
| 2014-10-28 | $7.57 | $7.61 | 16,243,000 | — | — |
| 2014-10-27 | $7.51 | $7.55 | 15,501,000 | — | — |
| 2014-10-24 | $7.56 | $7.60 | 18,972,000 | — | — |
| 2014-10-23 | $7.56 | $7.60 | 39,695,000 | — | — |
| 2014-10-22 | $7.19 | $7.23 | 28,464,000 | — | — |
| 2014-10-21 | $7.32 | $7.36 | 33,135,000 | — | — |
| 2014-10-20 | $7.13 | $7.17 | 18,388,000 | — | — |
| 2014-10-17 | $6.92 | $6.96 | 18,175,000 | — | — |
| 2014-10-16 | $6.97 | $7.01 | 22,410,000 | — | — |
| 2014-10-15 | $6.99 | $7.03 | 38,634,000 | — | — |
| 2014-10-14 | $6.77 | $6.81 | 22,937,000 | — | — |
| 2014-10-13 | $6.60 | $6.64 | 36,704,000 | — | — |
| 2014-10-10 | $6.59 | $6.63 | 80,725,000 | — | — |
| 2014-10-09 | $7.26 | $7.29 | 19,135,000 | — | — |
| 2014-10-08 | $7.44 | $7.48 | 15,915,000 | — | — |
| 2014-10-07 | $7.32 | $7.35 | 17,889,000 | — | — |
| 2014-10-06 | $7.48 | $7.52 | 34,570,000 | — | — |
| 2014-10-03 | $7.27 | $7.31 | 14,257,000 | — | — |
| 2014-10-02 | $7.23 | $7.27 | 24,727,000 | — | — |
| 2014-10-01 | $7.27 | $7.30 | 18,762,000 | — | — |
| 2014-09-30 | $7.47 | $7.51 | 10,003,000 | — | — |
| 2014-09-29 | $7.52 | $7.56 | 11,288,000 | — | — |
| 2014-09-26 | $7.52 | $7.56 | 13,760,000 | — | — |
| 2014-09-25 | $7.47 | $7.51 | 18,826,000 | — | — |
| 2014-09-24 | $7.56 | $7.59 | 16,171,000 | — | — |
| 2014-09-23 | $7.44 | $7.48 | 12,313,000 | — | — |
| 2014-09-22 | $7.50 | $7.53 | 15,865,000 | — | — |
| 2014-09-19 | $7.60 | $7.64 | 17,473,000 | — | — |
| 2014-09-18 | $7.68 | $7.72 | 19,944,000 | — | — |
| 2014-09-17 | $7.54 | $7.58 | 28,986,000 | — | — |
| 2014-09-16 | $7.41 | $7.45 | 23,784,000 | — | — |
| 2014-09-15 | $7.21 | $7.25 | 15,701,000 | — | — |
| 2014-09-12 | $7.17 | $7.20 | 9,879,000 | — | — |
| 2014-09-11 | $7.26 | $7.30 | 17,719,000 | — | — |
| 2014-09-10 | $7.20 | $7.24 | 16,976,000 | — | — |
| 2014-09-09 | $7.18 | $7.22 | 20,250,000 | — | — |
| 2014-09-08 | $7.20 | $7.23 | 10,185,000 | — | — |
| 2014-09-05 | $7.20 | $7.22 | 4,959,000 | — | — |
| 2014-09-04 | $7.15 | $7.17 | 12,101,000 | — | — |
| 2014-09-03 | $7.19 | $7.21 | 12,134,000 | — | — |
| 2014-09-02 | $7.16 | $7.18 | 13,044,000 | — | — |
| 2014-08-29 | $7.19 | $7.21 | 10,886,000 | — | — |
| 2014-08-28 | $7.19 | $7.21 | 9,318,000 | — | — |
| 2014-08-27 | $7.13 | $7.15 | 9,107,000 | — | — |
| 2014-08-26 | $7.10 | $7.12 | 15,467,000 | — | — |
| 2014-08-25 | $7.18 | $7.20 | 5,804,000 | — | — |
| 2014-08-22 | $7.15 | $7.17 | 7,117,000 | — | — |
| 2014-08-21 | $7.20 | $7.22 | 9,455,000 | — | — |
| 2014-08-20 | $7.16 | $7.18 | 9,542,000 | — | — |
| 2014-08-19 | $7.11 | $7.13 | 13,595,000 | — | — |
| 2014-08-18 | $7.07 | $7.09 | 13,804,000 | — | — |
| 2014-08-15 | $6.97 | $6.98 | 25,708,000 | — | — |
| 2014-08-14 | $6.86 | $6.88 | 10,585,000 | — | — |
| 2014-08-13 | $6.88 | $6.90 | 10,702,000 | — | — |
| 2014-08-12 | $6.85 | $6.87 | 13,329,000 | — | — |
| 2014-08-11 | $6.92 | $6.94 | 15,609,000 | — | — |
| 2014-08-08 | $6.83 | $6.85 | 12,609,000 | — | — |
| 2014-08-07 | $6.77 | $6.79 | 25,273,000 | — | — |
| 2014-08-06 | $6.97 | $6.99 | 18,500,000 | — | — |
| 2014-08-05 | $6.93 | $6.95 | 13,562,000 | — | — |
| 2014-08-04 | $6.98 | $7.00 | 16,449,000 | — | — |
| 2014-08-01 | $7.00 | $7.02 | 27,766,000 | — | — |
| 2014-07-31 | $7.00 | $7.02 | 69,820,000 | — | — |
| 2014-07-30 | $6.79 | $6.81 | 35,350,000 | — | — |
| 2014-07-29 | $6.88 | $6.90 | 14,024,000 | — | — |
| 2014-07-28 | $6.91 | $6.93 | 15,262,000 | — | — |
| 2014-07-25 | $6.95 | $6.97 | 44,950,000 | — | — |
| 2014-07-24 | $6.99 | $7.01 | 19,132,000 | — | — |
| 2014-07-23 | $7.07 | $7.09 | 20,503,000 | — | — |
| 2014-07-22 | $7.16 | $7.18 | 16,033,000 | — | — |
| 2014-07-21 | $7.20 | $7.21 | 11,057,000 | — | — |
| 2014-07-18 | $7.17 | $7.19 | 14,772,000 | — | — |
| 2014-07-17 | $7.07 | $7.09 | 15,334,000 | — | — |
| 2014-07-16 | $7.12 | $7.13 | 28,270,000 | — | — |
| 2014-07-15 | $7.12 | $7.13 | 18,222,000 | — | — |
| 2014-07-14 | $7.16 | $7.18 | 14,451,000 | — | — |
| 2014-07-11 | $7.15 | $7.17 | 11,678,000 | — | — |
| 2014-07-10 | $7.11 | $7.13 | 17,758,000 | — | — |
| 2014-07-09 | $7.15 | $7.17 | 34,780,000 | — | — |
| 2014-07-08 | $6.97 | $6.99 | 37,651,000 | — | — |
| 2014-07-07 | $6.86 | $6.88 | 13,514,000 | — | — |
| 2014-07-03 | $6.90 | $6.92 | 13,671,000 | — | — |
| 2014-07-02 | $6.87 | $6.89 | 10,250,000 | — | — |
| 2014-07-01 | $6.86 | $6.88 | 17,770,000 | — | — |
| 2014-06-30 | $6.76 | $6.78 | 14,608,000 | — | — |
| 2014-06-27 | $6.70 | $6.71 | 15,091,000 | — | — |
| 2014-06-26 | $6.65 | $6.67 | 8,521,000 | — | — |
| 2014-06-25 | $6.66 | $6.68 | 13,252,000 | — | — |
| 2014-06-24 | $6.65 | $6.67 | 13,785,000 | — | — |
| 2014-06-23 | $6.76 | $6.78 | 15,835,000 | — | — |
| 2014-06-20 | $6.63 | $6.65 | 23,910,000 | — | — |
| 2014-06-19 | $6.61 | $6.63 | 17,158,000 | — | — |
| 2014-06-18 | $6.65 | $6.67 | 10,884,000 | — | — |
| 2014-06-17 | $6.66 | $6.68 | 12,712,000 | — | — |
| 2014-06-16 | $6.65 | $6.67 | 15,808,000 | — | — |
| 2014-06-13 | $6.57 | $6.59 | 14,975,000 | — | — |
| 2014-06-12 | $6.55 | $6.57 | 14,125,000 | — | — |
| 2014-06-11 | $6.54 | $6.56 | 11,785,000 | — | — |
| 2014-06-10 | $6.52 | $6.54 | 12,995,000 | — | — |
| 2014-06-09 | $6.50 | $6.52 | 13,595,000 | — | — |
| 2014-06-06 | $6.50 | $6.50 | 13,291,000 | — | — |
| 2014-06-05 | $6.50 | $6.50 | 16,961,000 | — | — |
| 2014-06-04 | $6.46 | $6.46 | 22,749,000 | — | — |
| 2014-06-03 | $6.47 | $6.46 | 44,337,000 | — | — |
| 2014-06-02 | $6.23 | $6.23 | 15,287,000 | — | — |
| 2014-05-30 | $6.20 | $6.20 | 11,928,000 | — | — |
| 2014-05-29 | $6.18 | $6.18 | 17,766,000 | — | — |
| 2014-05-28 | $6.18 | $6.17 | 14,111,000 | — | — |
| 2014-05-27 | $6.18 | $6.18 | 24,006,000 | — | — |
| 2014-05-23 | $6.06 | $6.06 | 22,858,000 | — | — |
| 2014-05-22 | $5.92 | $5.92 | 15,641,000 | — | — |
| 2014-05-21 | $5.95 | $5.94 | 18,726,000 | — | — |
| 2014-05-20 | $5.88 | $5.88 | 12,426,000 | — | — |
| 2014-05-19 | $5.90 | $5.89 | 22,822,000 | — | — |
| 2014-05-16 | $5.85 | $5.85 | 36,664,000 | — | — |
| 2014-05-15 | $5.59 | $5.59 | 19,367,000 | — | — |
| 2014-05-14 | $5.63 | $5.63 | 14,430,000 | — | — |
| 2014-05-13 | $5.72 | $5.72 | 15,278,000 | — | — |
| 2014-05-12 | $5.83 | $5.82 | 16,896,000 | — | — |
| 2014-05-09 | $5.72 | $5.72 | 20,324,000 | — | — |
| 2014-05-08 | $5.69 | $5.69 | 16,473,000 | — | — |
| 2014-05-07 | $5.69 | $5.69 | 20,150,000 | — | — |
| 2014-05-06 | $5.67 | $5.67 | 11,112,000 | — | — |
| 2014-05-05 | $5.72 | $5.72 | 10,098,000 | — | — |
| 2014-05-02 | $5.75 | $5.75 | 15,019,000 | — | — |
| 2014-05-01 | $5.72 | $5.72 | 19,503,000 | — | — |
| 2014-04-30 | $5.76 | $5.76 | 32,802,000 | — | — |
| 2014-04-29 | $5.63 | $5.63 | 18,536,000 | — | — |
| 2014-04-28 | $5.65 | $5.65 | 22,779,000 | — | — |
| 2014-04-25 | $5.64 | $5.64 | 38,870,000 | — | — |
| 2014-04-24 | $5.83 | $5.83 | 84,230,000 | — | — |
| 2014-04-23 | $5.23 | $5.22 | 24,635,000 | — | — |
| 2014-04-22 | $5.31 | $5.30 | 27,225,000 | — | — |
| 2014-04-21 | $5.28 | $5.28 | 17,714,000 | — | — |
| 2014-04-17 | $5.27 | $5.27 | 22,457,000 | — | — |
| 2014-04-16 | $5.21 | $5.21 | 35,323,000 | — | — |
| 2014-04-15 | $5.24 | $5.24 | 29,313,000 | — | — |
| 2014-04-14 | $5.26 | $5.26 | 16,594,000 | — | — |
| 2014-04-11 | $5.26 | $5.26 | 24,568,000 | — | — |
| 2014-04-10 | $5.31 | $5.31 | 36,946,000 | — | — |
| 2014-04-09 | $5.60 | $5.60 | 22,705,000 | — | — |
| 2014-04-08 | $5.45 | $5.45 | 17,737,000 | — | — |
| 2014-04-07 | $5.48 | $5.48 | 15,143,000 | — | — |
| 2014-04-04 | $5.60 | $5.60 | 18,892,000 | — | — |
| 2014-04-03 | $5.77 | $5.77 | 37,386,000 | — | — |
| 2014-04-02 | $5.70 | $5.70 | 28,423,000 | — | — |
| 2014-04-01 | $5.56 | $5.56 | 13,275,000 | — | — |
| 2014-03-31 | $5.50 | $5.50 | 13,270,000 | — | — |
| 2014-03-28 | $5.45 | $5.45 | 22,111,000 | — | — |
| 2014-03-27 | $5.45 | $5.45 | 14,752,000 | — | — |
| 2014-03-26 | $5.52 | $5.51 | 23,234,000 | — | — |
| 2014-03-25 | $5.66 | $5.66 | 18,343,000 | — | — |
| 2014-03-24 | $5.64 | $5.64 | 18,887,000 | — | — |
| 2014-03-21 | $5.64 | $5.64 | 29,609,000 | — | — |
| 2014-03-20 | $5.64 | $5.64 | 24,040,000 | — | — |
| 2014-03-19 | $5.45 | $5.45 | 15,540,000 | — | — |
| 2014-03-18 | $5.48 | $5.48 | 17,593,000 | — | — |
| 2014-03-17 | $5.33 | $5.33 | 12,798,000 | — | — |
| 2014-03-14 | $5.26 | $5.26 | 19,161,000 | — | — |
| 2014-03-13 | $5.29 | $5.29 | 18,788,000 | — | — |
| 2014-03-12 | $5.37 | $5.36 | 15,357,000 | — | — |
| 2014-03-11 | $5.29 | $5.29 | 16,410,000 | — | — |
| 2014-03-10 | $5.31 | $5.31 | 16,711,000 | — | — |
| 2014-03-07 | $5.34 | $5.33 | 18,035,000 | — | — |
| 2014-03-06 | $5.34 | $5.33 | 31,194,000 | — | — |
| 2014-03-05 | $5.20 | $5.20 | 28,553,000 | — | — |
| 2014-03-04 | $5.10 | $5.10 | 28,476,000 | — | — |
| 2014-03-03 | $5.11 | $5.11 | 13,839,000 | — | — |
| 2014-02-28 | $5.17 | $5.17 | 22,843,000 | — | — |
| 2014-02-27 | $5.18 | $5.18 | 16,196,000 | — | — |
| 2014-02-26 | $5.26 | $5.26 | 17,224,000 | — | — |
| 2014-02-25 | $5.26 | $5.26 | 16,937,000 | — | — |
| 2014-02-24 | $5.26 | $5.26 | 14,239,000 | — | — |
| 2014-02-21 | $5.23 | $5.23 | 23,932,000 | — | — |
| 2014-02-20 | $5.24 | $5.23 | 14,256,000 | — | — |
| 2014-02-19 | $5.20 | $5.20 | 20,907,000 | — | — |
| 2014-02-18 | $5.18 | $5.18 | 19,285,000 | — | — |
| 2014-02-14 | $5.25 | $5.25 | 24,820,000 | — | — |
| 2014-02-13 | $5.19 | $5.19 | 33,339,000 | — | — |
| 2014-02-12 | $5.27 | $5.27 | 15,221,000 | — | — |
| 2014-02-11 | $5.26 | $5.26 | 24,641,000 | — | — |
| 2014-02-10 | $5.16 | $5.16 | 15,679,000 | — | — |
| 2014-02-07 | $5.19 | $5.19 | 27,006,000 | — | — |
| 2014-02-06 | $5.11 | $5.10 | 38,556,000 | — | — |
| 2014-02-05 | $5.00 | $4.99 | 24,173,000 | — | — |
| 2014-02-04 | $4.95 | $4.95 | 28,219,000 | — | — |
| 2014-02-03 | $4.86 | $4.86 | 44,473,000 | — | — |
| 2014-01-31 | $5.06 | $5.06 | 31,272,000 | — | — |
| 2014-01-30 | $5.13 | $5.13 | 52,457,000 | — | — |
| 2014-01-29 | $5.13 | $5.12 | 33,400,000 | — | — |
| 2014-01-28 | $5.12 | $5.12 | 30,701,000 | — | — |
| 2014-01-27 | $5.10 | $5.10 | 31,969,000 | — | — |
| 2014-01-24 | $5.13 | $5.13 | 45,295,000 | — | — |
| 2014-01-23 | $5.40 | $5.40 | 28,398,000 | — | — |
| 2014-01-22 | $5.54 | $5.54 | 23,302,000 | — | — |
| 2014-01-21 | $5.45 | $5.44 | 12,121,000 | — | — |
| 2014-01-17 | $5.42 | $5.42 | 18,430,000 | — | — |
| 2014-01-16 | $5.49 | $5.49 | 20,027,000 | — | — |
| 2014-01-15 | $5.60 | $5.59 | 23,053,000 | — | — |
| 2014-01-14 | $5.59 | $5.59 | 26,249,000 | — | — |
| 2014-01-13 | $5.46 | $5.46 | 19,532,000 | — | — |
| 2014-01-10 | $5.49 | $5.49 | 11,394,000 | — | — |
| 2014-01-09 | $5.42 | $5.42 | 12,608,000 | — | — |
| 2014-01-08 | $5.42 | $5.42 | 12,839,000 | — | — |
| 2014-01-07 | $5.39 | $5.39 | 13,483,000 | — | — |
| 2014-01-06 | $5.33 | $5.32 | 11,216,000 | — | — |
| 2014-01-03 | $5.39 | $5.39 | 8,919,000 | — | — |
| 2014-01-02 | $5.40 | $5.39 | 10,529,000 | — | — |