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
- 2010-06-09 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 | $7.55 | $7.55 | 5,211,548 | — | — |
| 2014-12-30 | $7.68 | $7.68 | 4,181,355 | — | — |
| 2014-12-29 | $7.67 | $7.67 | 4,780,729 | — | — |
| 2014-12-26 | $7.75 | $7.75 | 3,576,153 | — | — |
| 2014-12-24 | $7.75 | $7.75 | 2,332,774 | — | — |
| 2014-12-23 | $7.70 | $7.70 | 7,864,407 | — | — |
| 2014-12-22 | $7.61 | $7.61 | 8,313,324 | — | — |
| 2014-12-19 | $7.60 | $7.60 | 10,437,359 | — | — |
| 2014-12-18 | $7.52 | $7.52 | 25,894,246 | — | — |
| 2014-12-17 | $7.47 | $7.47 | 19,573,519 | — | — |
| 2014-12-16 | $7.49 | $7.49 | 22,248,617 | — | — |
| 2014-12-15 | $7.44 | $7.44 | 20,734,231 | — | — |
| 2014-12-12 | $7.41 | $7.41 | 55,936,259 | — | — |
| 2014-12-11 | $7.29 | $7.29 | 191,207,522 | — | — |
| 2014-12-10 | $7.48 | $7.48 | 70,939,627 | — | — |
| 2014-12-09 | $8.26 | $8.26 | 14,756,441 | — | — |
| 2014-12-08 | $8.65 | $8.65 | 5,902,484 | — | — |
| 2014-12-05 | $8.87 | $8.87 | 6,127,940 | — | — |
| 2014-12-04 | $8.62 | $8.62 | 4,268,009 | — | — |
| 2014-12-03 | $8.84 | $8.84 | 2,928,773 | — | — |
| 2014-12-02 | $8.53 | $8.53 | 4,147,153 | — | — |
| 2014-12-01 | $8.29 | $8.29 | 1,976,953 | — | — |
| 2014-11-28 | $8.12 | $8.12 | 849,829 | — | — |
| 2014-11-26 | $8.21 | $8.21 | 1,674,352 | — | — |
| 2014-11-25 | $8.25 | $8.25 | 972,219 | — | — |
| 2014-11-24 | $8.20 | $8.20 | 1,755,025 | — | — |
| 2014-11-21 | $7.99 | $7.99 | 2,279,094 | — | — |
| 2014-11-20 | $7.97 | $7.97 | 1,916,064 | — | — |
| 2014-11-19 | $7.97 | $7.97 | 4,715,393 | — | — |
| 2014-11-18 | $8.35 | $8.35 | 2,819,266 | — | — |
| 2014-11-17 | $8.17 | $8.17 | 2,333,847 | — | — |
| 2014-11-14 | $8.08 | $8.08 | 4,603,432 | — | — |
| 2014-11-13 | $8.04 | $8.04 | 6,986,971 | — | — |
| 2014-11-12 | $7.61 | $7.61 | 3,184,136 | — | — |
| 2014-11-11 | $7.45 | $7.45 | 3,986,113 | — | — |
| 2014-11-10 | $7.20 | $7.20 | 1,385,554 | — | — |
| 2014-11-07 | $7.13 | $7.13 | 1,113,167 | — | — |
| 2014-11-06 | $7.16 | $7.16 | 1,129,578 | — | — |
| 2014-11-05 | $7.26 | $7.26 | 1,611,163 | — | — |
| 2014-11-04 | $7.20 | $7.20 | 2,143,360 | — | — |
| 2014-11-03 | $7.32 | $7.32 | 3,618,330 | — | — |
| 2014-10-31 | $7.47 | $7.47 | 10,506,376 | — | — |
| 2014-10-30 | $7.07 | $7.07 | 4,623,830 | — | — |
| 2014-10-29 | $7.07 | $7.07 | 22,958,571 | — | — |
| 2014-10-28 | $6.34 | $6.34 | 3,122,634 | — | — |
| 2014-10-27 | $6.02 | $6.02 | 5,433,629 | — | — |
| 2014-10-24 | $6.19 | $6.19 | 2,703,931 | — | — |
| 2014-10-23 | $6.28 | $6.28 | 2,549,947 | — | — |
| 2014-10-22 | $6.14 | $6.14 | 1,326,659 | — | — |
| 2014-10-21 | $6.16 | $6.16 | 2,201,028 | — | — |
| 2014-10-20 | $6.07 | $6.07 | 1,719,289 | — | — |
| 2014-10-17 | $5.93 | $5.93 | 4,884,561 | — | — |
| 2014-10-16 | $5.70 | $5.70 | 1,175,436 | — | — |
| 2014-10-15 | $5.71 | $5.71 | 4,502,360 | — | — |
| 2014-10-14 | $5.84 | $5.84 | 3,787,344 | — | — |
| 2014-10-13 | $5.82 | $5.82 | 8,976,807 | — | — |
| 2014-10-10 | $5.67 | $5.67 | 79,600 | — | — |
| 2014-10-09 | $5.82 | $5.82 | 7,208 | — | — |
| 2014-10-08 | $6.03 | $6.03 | 1,380 | — | — |
| 2014-10-07 | $6.03 | $6.03 | 0 | — | — |
| 2014-10-06 | $6.03 | $6.03 | 920 | — | — |
| 2014-10-03 | $6.10 | $6.10 | 767 | — | — |
| 2014-10-02 | $6.13 | $6.13 | 2,301 | — | — |
| 2014-10-01 | $6.53 | $6.53 | 0 | — | — |
| 2014-09-30 | $6.53 | $6.53 | 0 | — | — |
| 2014-09-29 | $6.53 | $6.53 | 1,227 | — | — |
| 2014-09-26 | $6.62 | $6.62 | 3,067 | — | — |
| 2014-09-25 | $6.74 | $6.74 | 767 | — | — |
| 2014-09-24 | $6.55 | $6.55 | 0 | — | — |
| 2014-09-23 | $6.55 | $6.55 | 0 | — | — |
| 2014-09-22 | $6.55 | $6.55 | 1,074 | — | — |
| 2014-09-19 | $6.54 | $6.54 | 153 | — | — |
| 2014-09-18 | $6.64 | $6.64 | 0 | — | — |
| 2014-09-17 | $6.64 | $6.64 | 0 | — | — |
| 2014-09-16 | $6.64 | $6.64 | 1,227 | — | — |
| 2014-09-15 | $6.54 | $6.54 | 307 | — | — |
| 2014-09-12 | $6.65 | $6.65 | 1,227 | — | — |
| 2014-09-11 | $6.74 | $6.74 | 3,067 | — | — |
| 2014-09-10 | $6.56 | $6.56 | 1,840 | — | — |
| 2014-09-09 | $6.49 | $6.49 | 1,380 | — | — |
| 2014-09-08 | $6.37 | $6.37 | 3,528 | — | — |
| 2014-09-05 | $6.50 | $6.50 | 920 | — | — |
| 2014-09-04 | $6.51 | $6.51 | 0 | — | — |
| 2014-09-03 | $6.51 | $6.51 | 16,871 | — | — |
| 2014-09-02 | $6.42 | $6.42 | 0 | — | — |
| 2014-08-29 | $6.42 | $6.42 | 0 | — | — |
| 2014-08-28 | $6.42 | $6.42 | 767 | — | — |
| 2014-08-27 | $6.54 | $6.54 | 3,067 | — | — |
| 2014-08-26 | $6.42 | $6.42 | 3,067 | — | — |
| 2014-08-25 | $6.27 | $6.27 | 0 | — | — |
| 2014-08-22 | $6.27 | $6.27 | 307 | — | — |
| 2014-08-21 | $6.32 | $6.32 | 767 | — | — |
| 2014-08-20 | $6.25 | $6.25 | 0 | — | — |
| 2014-08-19 | $6.25 | $6.25 | 613 | — | — |
| 2014-08-18 | $6.47 | $6.47 | 1,227 | — | — |
| 2014-08-15 | $6.38 | $6.38 | 767 | — | — |
| 2014-08-14 | $6.37 | $6.37 | 613 | — | — |
| 2014-08-13 | $6.29 | $6.29 | 767 | — | — |
| 2014-08-12 | $6.16 | $6.16 | 307 | — | — |
| 2014-08-11 | $6.12 | $6.12 | 2,147 | — | — |
| 2014-08-08 | $5.98 | $5.98 | 93,403 | — | — |
| 2014-08-07 | $5.72 | $5.72 | 3,988 | — | — |
| 2014-08-06 | $5.65 | $5.65 | 2,761 | — | — |
| 2014-08-05 | $6.26 | $6.26 | 0 | — | — |
| 2014-08-04 | $6.26 | $6.26 | 0 | — | — |
| 2014-08-01 | $6.26 | $6.26 | 1,534 | — | — |
| 2014-07-31 | $6.29 | $6.29 | 185,272 | — | — |
| 2014-07-30 | $6.48 | $6.48 | 7,055 | — | — |
| 2014-07-29 | $6.67 | $6.67 | 613 | — | — |
| 2014-07-28 | $6.68 | $6.68 | 2,301 | — | — |
| 2014-07-25 | $6.86 | $6.86 | 1,227 | — | — |
| 2014-07-24 | $6.85 | $6.85 | 6,748 | — | — |
| 2014-07-23 | $6.69 | $6.69 | 460 | — | — |
| 2014-07-22 | $6.77 | $6.77 | 7,669 | — | — |
| 2014-07-21 | $6.83 | $6.83 | 4,908 | — | — |
| 2014-07-18 | $6.90 | $6.90 | 1,534 | — | — |
| 2014-07-17 | $6.79 | $6.79 | 307 | — | — |
| 2014-07-16 | $6.74 | $6.74 | 1,380 | — | — |
| 2014-07-15 | $6.68 | $6.68 | 0 | — | — |
| 2014-07-14 | $6.68 | $6.68 | 3,681 | — | — |
| 2014-07-11 | $6.56 | $6.56 | 7,055 | — | — |
| 2014-07-10 | $6.57 | $6.57 | 920 | — | — |
| 2014-07-09 | $6.58 | $6.58 | 0 | — | — |
| 2014-07-08 | $6.58 | $6.58 | 307 | — | — |
| 2014-07-07 | $6.70 | $6.70 | 1,227 | — | — |
| 2014-07-03 | $6.85 | $6.85 | 920 | — | — |
| 2014-07-02 | $6.62 | $6.62 | 3,988 | — | — |
| 2014-07-01 | $6.69 | $6.69 | 307 | — | — |
| 2014-06-30 | $6.46 | $6.46 | 1,074 | — | — |
| 2014-06-27 | $6.59 | $6.59 | 460 | — | — |
| 2014-06-26 | $6.57 | $6.57 | 19,938 | — | — |
| 2014-06-25 | $6.74 | $6.74 | 0 | — | — |
| 2014-06-24 | $6.74 | $6.74 | 13,343 | — | — |
| 2014-06-23 | $6.65 | $6.65 | 13,803 | — | — |
| 2014-06-20 | $6.76 | $6.76 | 0 | — | — |
| 2014-06-19 | $6.76 | $6.76 | 1,227 | — | — |
| 2014-06-18 | $6.77 | $6.77 | 41,870 | — | — |
| 2014-06-17 | $6.74 | $6.74 | 143,249 | — | — |
| 2014-06-16 | $6.85 | $6.85 | 0 | — | — |
| 2014-06-13 | $6.85 | $6.85 | 0 | — | — |
| 2014-06-12 | $6.85 | $6.85 | 16,104 | — | — |
| 2014-06-11 | $6.96 | $6.96 | 92,023 | — | — |
| 2014-06-10 | $7.04 | $7.04 | 126,991 | — | — |
| 2014-06-09 | $6.98 | $6.98 | 13,190 | — | — |
| 2014-06-06 | $6.91 | $6.91 | 5,521 | — | — |
| 2014-06-05 | $6.77 | $6.77 | 307 | — | — |
| 2014-06-04 | $6.66 | $6.66 | 63,189 | — | — |
| 2014-06-03 | $6.75 | $6.75 | 1,840 | — | — |
| 2014-06-02 | $6.75 | $6.75 | 0 | — | — |
| 2014-05-30 | $6.75 | $6.75 | 0 | — | — |
| 2014-05-29 | $6.75 | $6.75 | 1,380 | — | — |
| 2014-05-28 | $6.88 | $6.88 | 1,840 | — | — |
| 2014-05-27 | $6.89 | $6.89 | 1,074 | — | — |
| 2014-05-23 | $6.61 | $6.61 | 1,074 | — | — |
| 2014-05-22 | $6.51 | $6.51 | 307 | — | — |
| 2014-05-21 | $6.64 | $6.64 | 30,828 | — | — |
| 2014-05-20 | $6.60 | $6.60 | 153 | — | — |
| 2014-05-19 | $6.53 | $6.53 | 3,988 | — | — |
| 2014-05-16 | $6.42 | $6.42 | 307 | — | — |
| 2014-05-15 | $6.42 | $6.42 | 307 | — | — |
| 2014-05-14 | $6.67 | $6.67 | 1,534 | — | — |
| 2014-05-13 | $6.51 | $6.51 | 19,938 | — | — |
| 2014-05-12 | $6.77 | $6.77 | 5,215 | — | — |
| 2014-05-09 | $6.67 | $6.67 | 0 | — | — |
| 2014-05-08 | $6.67 | $6.67 | 6,135 | — | — |
| 2014-05-07 | $6.89 | $6.89 | 75,765 | — | — |
| 2014-05-06 | $7.53 | $7.53 | 106,440 | — | — |
| 2014-05-05 | $7.84 | $7.84 | 2,607 | — | — |
| 2014-05-02 | $7.92 | $7.92 | 767 | — | — |
| 2014-05-01 | $7.83 | $7.83 | 307 | — | — |
| 2014-04-30 | $7.89 | $7.89 | 1,074 | — | — |
| 2014-04-29 | $7.91 | $7.91 | 153 | — | — |
| 2014-04-28 | $7.70 | $7.70 | 2,607 | — | — |
| 2014-04-25 | $7.76 | $7.76 | 613 | — | — |
| 2014-04-24 | $7.95 | $7.95 | 3,374 | — | — |
| 2014-04-23 | $7.95 | $7.95 | 0 | — | — |
| 2014-04-22 | $7.95 | $7.95 | 0 | — | — |
| 2014-04-21 | $7.95 | $7.95 | 1,534 | — | — |
| 2014-04-17 | $7.86 | $7.86 | 307 | — | — |
| 2014-04-16 | $7.75 | $7.75 | 307 | — | — |
| 2014-04-15 | $7.51 | $7.51 | 84,507 | — | — |
| 2014-04-14 | $7.90 | $7.90 | 1,227 | — | — |
| 2014-04-11 | $7.82 | $7.82 | 153 | — | — |
| 2014-04-10 | $8.03 | $8.03 | 0 | — | — |
| 2014-04-09 | $8.03 | $8.03 | 29,140 | — | — |
| 2014-04-08 | $7.82 | $7.82 | 153 | — | — |
| 2014-04-07 | $7.80 | $7.80 | 1,534 | — | — |
| 2014-04-04 | $7.75 | $7.75 | 0 | — | — |
| 2014-04-03 | $7.75 | $7.75 | 613 | — | — |
| 2014-04-02 | $7.70 | $7.70 | 1,687 | — | — |
| 2014-04-01 | $7.88 | $7.88 | 1,534 | — | — |
| 2014-03-31 | $7.60 | $7.60 | 3,681 | — | — |
| 2014-03-28 | $7.37 | $7.37 | 31,748 | — | — |
| 2014-03-27 | $7.17 | $7.17 | 460 | — | — |
| 2014-03-26 | $7.05 | $7.05 | 0 | — | — |
| 2014-03-25 | $7.05 | $7.05 | 15,490 | — | — |
| 2014-03-24 | $7.17 | $7.17 | 307 | — | — |
| 2014-03-21 | $7.20 | $7.20 | 2,454 | — | — |
| 2014-03-20 | $7.18 | $7.18 | 5,215 | — | — |
| 2014-03-19 | $7.32 | $7.32 | 0 | — | — |
| 2014-03-18 | $7.32 | $7.32 | 460 | — | — |
| 2014-03-17 | $7.32 | $7.32 | 1,227 | — | — |
| 2014-03-14 | $6.98 | $6.98 | 1,380 | — | — |
| 2014-03-13 | $7.17 | $7.17 | 198,769 | — | — |
| 2014-03-12 | $7.04 | $7.04 | 153 | — | — |
| 2014-03-11 | $7.11 | $7.11 | 2,914 | — | — |
| 2014-03-10 | $7.27 | $7.27 | 920 | — | — |
| 2014-03-07 | $7.28 | $7.28 | 307 | — | — |
| 2014-03-06 | $7.43 | $7.43 | 307 | — | — |
| 2014-03-05 | $7.17 | $7.17 | 307 | — | — |
| 2014-03-04 | $6.90 | $6.90 | 1,227 | — | — |
| 2014-03-03 | $6.70 | $6.70 | 1,687 | — | — |
| 2014-02-28 | $6.91 | $6.91 | 98,771 | — | — |
| 2014-02-27 | $6.87 | $6.87 | 78,833 | — | — |
| 2014-02-26 | $6.94 | $6.94 | 2,761 | — | — |
| 2014-02-25 | $6.81 | $6.81 | 153 | — | — |
| 2014-02-24 | $6.83 | $6.83 | 153 | — | — |
| 2014-02-21 | $6.87 | $6.87 | 2,761 | — | — |
| 2014-02-20 | $6.85 | $6.85 | 5,368 | — | — |
| 2014-02-19 | $6.69 | $6.69 | 0 | — | — |
| 2014-02-18 | $6.69 | $6.69 | 1,840 | — | — |
| 2014-02-14 | $6.49 | $6.49 | 0 | — | — |
| 2014-02-13 | $6.49 | $6.49 | 0 | — | — |
| 2014-02-12 | $6.49 | $6.49 | 3,067 | — | — |
| 2014-02-11 | $6.45 | $6.45 | 307 | — | — |
| 2014-02-10 | $6.49 | $6.49 | 4,141 | — | — |
| 2014-02-07 | $6.55 | $6.55 | 4,294 | — | — |
| 2014-02-06 | $6.45 | $6.45 | 460 | — | — |
| 2014-02-05 | $6.35 | $6.35 | 767 | — | — |
| 2014-02-04 | $6.36 | $6.36 | 0 | — | — |
| 2014-02-03 | $6.36 | $6.36 | 1,227 | — | — |
| 2014-01-31 | $6.53 | $6.53 | 1,687 | — | — |
| 2014-01-30 | $6.61 | $6.61 | 0 | — | — |
| 2014-01-29 | $6.61 | $6.61 | 123,464 | — | — |
| 2014-01-28 | $6.72 | $6.72 | 1,380 | — | — |
| 2014-01-27 | $6.74 | $6.74 | 13,650 | — | — |
| 2014-01-24 | $6.57 | $6.57 | 767 | — | — |
| 2014-01-23 | $6.79 | $6.79 | 11,503 | — | — |
| 2014-01-22 | $6.65 | $6.65 | 0 | — | — |
| 2014-01-21 | $6.65 | $6.65 | 4,601 | — | — |
| 2014-01-17 | $6.55 | $6.55 | 1,227 | — | — |
| 2014-01-16 | $6.24 | $6.24 | 0 | — | — |
| 2014-01-15 | $6.24 | $6.24 | 23,159 | — | — |
| 2014-01-14 | $6.13 | $6.13 | 4,908 | — | — |
| 2014-01-13 | $6.06 | $6.06 | 17,638 | — | — |
| 2014-01-10 | $5.99 | $5.99 | 1,994 | — | — |
| 2014-01-09 | $6.03 | $6.03 | 100,765 | — | — |
| 2014-01-08 | $5.81 | $5.81 | 19,478 | — | — |
| 2014-01-07 | $5.93 | $5.93 | 704,740 | — | — |
| 2014-01-06 | $6.06 | $6.06 | 9,509 | — | — |
| 2014-01-03 | $6.10 | $6.10 | 13,957 | — | — |
| 2014-01-02 | $6.19 | $6.19 | 56,287 | — | — |