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
- 1999-08-17 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 | $7.28 | $7.28 | 1,321,816 | — | — |
| 2014-12-30 | $7.49 | $7.49 | 938,151 | — | — |
| 2014-12-29 | $7.46 | $7.46 | 985,508 | — | — |
| 2014-12-26 | $7.62 | $7.62 | 637,230 | — | — |
| 2014-12-24 | $7.76 | $7.76 | 580,506 | — | — |
| 2014-12-23 | $7.69 | $7.69 | 1,155,678 | — | — |
| 2014-12-22 | $7.56 | $7.56 | 944,006 | — | — |
| 2014-12-19 | $7.55 | $7.55 | 1,940,311 | — | — |
| 2014-12-18 | $7.38 | $7.38 | 1,302,952 | — | — |
| 2014-12-17 | $7.39 | $7.39 | 1,175,844 | — | — |
| 2014-12-16 | $7.23 | $7.23 | 1,331,704 | — | — |
| 2014-12-15 | $7.37 | $7.37 | 1,296,447 | — | — |
| 2014-12-12 | $7.38 | $7.38 | 1,354,081 | — | — |
| 2014-12-11 | $7.40 | $7.40 | 1,256,636 | — | — |
| 2014-12-10 | $7.34 | $7.34 | 1,524,512 | — | — |
| 2014-12-09 | $7.46 | $7.46 | 2,868,705 | — | — |
| 2014-12-08 | $7.40 | $7.40 | 2,717,008 | — | — |
| 2014-12-05 | $7.53 | $7.53 | 7,826,035 | — | — |
| 2014-12-04 | $7.23 | $7.23 | 2,676,027 | — | — |
| 2014-12-03 | $7.31 | $7.31 | 1,417,440 | — | — |
| 2014-12-02 | $7.23 | $7.23 | 2,211,700 | — | — |
| 2014-12-01 | $7.64 | $7.64 | 1,981,813 | — | — |
| 2014-11-28 | $7.66 | $7.66 | 1,301,130 | — | — |
| 2014-11-26 | $7.45 | $7.45 | 1,992,742 | — | — |
| 2014-11-25 | $7.35 | $7.35 | 1,030,782 | — | — |
| 2014-11-24 | $7.26 | $7.26 | 1,629,112 | — | — |
| 2014-11-21 | $7.33 | $7.33 | 3,212,950 | — | — |
| 2014-11-20 | $7.78 | $7.78 | 869,979 | — | — |
| 2014-11-19 | $7.63 | $7.63 | 1,971,535 | — | — |
| 2014-11-18 | $7.69 | $7.69 | 1,440,858 | — | — |
| 2014-11-17 | $7.36 | $7.36 | 902,634 | — | — |
| 2014-11-14 | $7.42 | $7.42 | 965,862 | — | — |
| 2014-11-13 | $7.41 | $7.41 | 969,896 | — | — |
| 2014-11-12 | $7.55 | $7.55 | 961,049 | — | — |
| 2014-11-11 | $7.51 | $7.51 | 748,335 | — | — |
| 2014-11-10 | $7.58 | $7.58 | 1,213,573 | — | — |
| 2014-11-07 | $7.68 | $7.68 | 1,585,138 | — | — |
| 2014-11-06 | $7.73 | $7.73 | 826,135 | — | — |
| 2014-11-05 | $7.81 | $7.81 | 1,303,472 | — | — |
| 2014-11-04 | $7.80 | $7.80 | 1,305,684 | — | — |
| 2014-11-03 | $7.62 | $7.62 | 1,641,472 | — | — |
| 2014-10-31 | $7.81 | $7.81 | 1,094,792 | — | — |
| 2014-10-30 | $7.71 | $7.71 | 2,700,356 | — | — |
| 2014-10-29 | $8.14 | $8.14 | 2,139,364 | — | — |
| 2014-10-28 | $7.84 | $7.84 | 1,596,067 | — | — |
| 2014-10-27 | $7.63 | $7.63 | 882,598 | — | — |
| 2014-10-24 | $7.89 | $7.89 | 1,508,770 | — | — |
| 2014-10-23 | $7.60 | $7.60 | 2,176,573 | — | — |
| 2014-10-22 | $7.86 | $7.86 | 1,013,869 | — | — |
| 2014-10-21 | $7.99 | $7.99 | 1,164,395 | — | — |
| 2014-10-20 | $7.92 | $7.92 | 1,417,309 | — | — |
| 2014-10-17 | $7.79 | $7.79 | 2,532,006 | — | — |
| 2014-10-16 | $7.58 | $7.58 | 1,924,309 | — | — |
| 2014-10-15 | $7.33 | $7.33 | 2,217,555 | — | — |
| 2014-10-14 | $7.26 | $7.26 | 1,627,941 | — | — |
| 2014-10-13 | $7.06 | $7.06 | 1,165,306 | — | — |
| 2014-10-10 | $7.15 | $7.15 | 1,789,135 | — | — |
| 2014-10-09 | $7.17 | $7.17 | 1,565,623 | — | — |
| 2014-10-08 | $7.23 | $7.23 | 1,660,596 | — | — |
| 2014-10-07 | $7.01 | $7.01 | 952,462 | — | — |
| 2014-10-06 | $7.19 | $7.19 | 1,652,660 | — | — |
| 2014-10-03 | $7.33 | $7.33 | 1,049,777 | — | — |
| 2014-10-02 | $7.29 | $7.29 | 1,322,987 | — | — |
| 2014-10-01 | $7.18 | $7.18 | 1,828,165 | — | — |
| 2014-09-30 | $7.26 | $7.26 | 1,169,209 | — | — |
| 2014-09-29 | $7.46 | $7.46 | 1,023,627 | — | — |
| 2014-09-26 | $7.44 | $7.44 | 1,357,594 | — | — |
| 2014-09-25 | $7.24 | $7.24 | 1,254,424 | — | — |
| 2014-09-24 | $7.43 | $7.43 | 1,357,463 | — | — |
| 2014-09-23 | $7.23 | $7.23 | 1,928,993 | — | — |
| 2014-09-22 | $7.44 | $7.44 | 1,754,659 | — | — |
| 2014-09-19 | $7.53 | $7.53 | 2,594,845 | — | — |
| 2014-09-18 | $7.72 | $7.72 | 1,297,357 | — | — |
| 2014-09-17 | $7.73 | $7.73 | 1,164,395 | — | — |
| 2014-09-16 | $7.76 | $7.76 | 1,397,144 | — | — |
| 2014-09-15 | $7.89 | $7.89 | 1,104,549 | — | — |
| 2014-09-12 | $7.97 | $7.97 | 1,778,337 | — | — |
| 2014-09-11 | $8.12 | $8.12 | 3,952,828 | — | — |
| 2014-09-10 | $7.87 | $7.87 | 2,704,389 | — | — |
| 2014-09-09 | $7.81 | $7.81 | 2,017,721 | — | — |
| 2014-09-08 | $7.98 | $7.98 | 2,198,690 | — | — |
| 2014-09-05 | $8.05 | $8.05 | 3,011,945 | — | — |
| 2014-09-04 | $8.22 | $8.22 | 2,378,228 | — | — |
| 2014-09-03 | $8.27 | $8.27 | 3,967,139 | — | — |
| 2014-09-02 | $8.49 | $8.49 | 2,071,062 | — | — |
| 2014-08-29 | $8.51 | $8.51 | 2,501,303 | — | — |
| 2014-08-28 | $8.55 | $8.55 | 4,060,291 | — | — |
| 2014-08-27 | $8.70 | $8.70 | 15,554,626 | — | — |
| 2014-08-26 | $10.07 | $10.07 | 3,479,134 | — | — |
| 2014-08-25 | $10.08 | $10.08 | 1,164,525 | — | — |
| 2014-08-22 | $9.98 | $9.98 | 1,572,389 | — | — |
| 2014-08-21 | $9.92 | $9.92 | 1,693,382 | — | — |
| 2014-08-20 | $10.14 | $10.14 | 942,054 | — | — |
| 2014-08-19 | $10.17 | $10.17 | 1,041,971 | — | — |
| 2014-08-18 | $9.99 | $9.99 | 878,565 | — | — |
| 2014-08-15 | $9.93 | $9.93 | 1,284,607 | — | — |
| 2014-08-14 | $9.95 | $9.95 | 1,177,275 | — | — |
| 2014-08-13 | $9.78 | $9.78 | 821,972 | — | — |
| 2014-08-12 | $9.62 | $9.62 | 758,353 | — | — |
| 2014-08-11 | $9.71 | $9.71 | 815,337 | — | — |
| 2014-08-08 | $9.68 | $9.68 | 1,096,093 | — | — |
| 2014-08-07 | $9.64 | $9.64 | 1,132,260 | — | — |
| 2014-08-06 | $9.72 | $9.72 | 991,232 | — | — |
| 2014-08-05 | $9.54 | $9.54 | 622,008 | — | — |
| 2014-08-04 | $9.58 | $9.58 | 1,142,018 | — | — |
| 2014-08-01 | $9.43 | $9.43 | 1,683,754 | — | — |
| 2014-07-31 | $9.49 | $9.49 | 3,533,126 | — | — |
| 2014-07-30 | $9.92 | $9.92 | 2,946,635 | — | — |
| 2014-07-29 | $10.27 | $10.27 | 1,143,449 | — | — |
| 2014-07-28 | $10.43 | $10.43 | 1,604,784 | — | — |
| 2014-07-25 | $10.50 | $10.50 | 1,019,724 | — | — |
| 2014-07-24 | $10.61 | $10.61 | 931,516 | — | — |
| 2014-07-23 | $10.68 | $10.68 | 1,321,035 | — | — |
| 2014-07-22 | $10.55 | $10.55 | 1,165,566 | — | — |
| 2014-07-21 | $10.55 | $10.55 | 1,176,104 | — | — |
| 2014-07-18 | $10.45 | $10.45 | 1,649,018 | — | — |
| 2014-07-17 | $10.41 | $10.41 | 1,830,247 | — | — |
| 2014-07-16 | $10.40 | $10.40 | 1,838,053 | — | — |
| 2014-07-15 | $10.28 | $10.28 | 1,659,946 | — | — |
| 2014-07-14 | $10.40 | $10.40 | 1,641,472 | — | — |
| 2014-07-11 | $10.25 | $10.25 | 1,239,072 | — | — |
| 2014-07-10 | $10.32 | $10.32 | 1,380,491 | — | — |
| 2014-07-09 | $10.55 | $10.55 | 1,570,827 | — | — |
| 2014-07-08 | $10.45 | $10.45 | 2,755,128 | — | — |
| 2014-07-07 | $10.85 | $10.85 | 1,993,262 | — | — |
| 2014-07-03 | $11.21 | $11.21 | 609,258 | — | — |
| 2014-07-02 | $11.12 | $11.12 | 3,074,783 | — | — |
| 2014-07-01 | $11.21 | $11.21 | 1,823,872 | — | — |
| 2014-06-30 | $11.18 | $11.18 | 3,070,100 | — | — |
| 2014-06-27 | $11.06 | $11.06 | 2,987,356 | — | — |
| 2014-06-26 | $11.24 | $11.24 | 1,888,271 | — | — |
| 2014-06-25 | $11.51 | $11.51 | 2,414,526 | — | — |
| 2014-06-24 | $11.45 | $11.45 | 4,366,807 | — | — |
| 2014-06-23 | $11.76 | $11.76 | 3,619,642 | — | — |
| 2014-06-20 | $11.93 | $11.93 | 10,181,626 | — | — |
| 2014-06-19 | $13.07 | $13.07 | 3,501,902 | — | — |
| 2014-06-18 | $12.94 | $12.94 | 1,220,858 | — | — |
| 2014-06-17 | $12.80 | $12.80 | 1,112,225 | — | — |
| 2014-06-16 | $12.81 | $12.81 | 1,066,820 | — | — |
| 2014-06-13 | $12.77 | $12.77 | 1,292,023 | — | — |
| 2014-06-12 | $13.01 | $13.01 | 1,260,799 | — | — |
| 2014-06-11 | $13.12 | $13.12 | 1,319,474 | — | — |
| 2014-06-10 | $13.17 | $13.17 | 1,655,262 | — | — |
| 2014-06-09 | $12.92 | $12.92 | 1,505,777 | — | — |
| 2014-06-06 | $12.82 | $12.82 | 1,154,247 | — | — |
| 2014-06-05 | $12.76 | $12.76 | 1,714,978 | — | — |
| 2014-06-04 | $12.59 | $12.59 | 1,810,992 | — | — |
| 2014-06-03 | $12.69 | $12.69 | 2,257,886 | — | — |
| 2014-06-02 | $12.53 | $12.53 | 2,360,144 | — | — |
| 2014-05-30 | $12.21 | $12.21 | 1,683,364 | — | — |
| 2014-05-29 | $12.11 | $12.11 | 1,161,533 | — | — |
| 2014-05-28 | $12.00 | $12.00 | 1,395,062 | — | — |
| 2014-05-27 | $11.81 | $11.81 | 1,742,039 | — | — |
| 2014-05-23 | $11.81 | $11.81 | 959,227 | — | — |
| 2014-05-22 | $11.71 | $11.71 | 1,146,701 | — | — |
| 2014-05-21 | $11.72 | $11.72 | 1,271,467 | — | — |
| 2014-05-20 | $11.67 | $11.67 | 3,185,759 | — | — |
| 2014-05-19 | $11.59 | $11.59 | 1,604,393 | — | — |
| 2014-05-16 | $11.72 | $11.72 | 940,493 | — | — |
| 2014-05-15 | $11.65 | $11.65 | 1,917,024 | — | — |
| 2014-05-14 | $11.74 | $11.74 | 1,488,214 | — | — |
| 2014-05-13 | $11.98 | $11.98 | 1,390,379 | — | — |
| 2014-05-12 | $12.31 | $12.31 | 1,740,608 | — | — |
| 2014-05-09 | $11.96 | $11.96 | 1,091,669 | — | — |
| 2014-05-08 | $11.90 | $11.90 | 1,630,153 | — | — |
| 2014-05-07 | $11.84 | $11.84 | 1,307,115 | — | — |
| 2014-05-06 | $11.62 | $11.62 | 1,967,632 | — | — |
| 2014-05-05 | $11.90 | $11.90 | 1,758,302 | — | — |
| 2014-05-02 | $12.21 | $12.21 | 3,170,407 | — | — |
| 2014-05-01 | $12.21 | $12.21 | 3,260,826 | — | — |
| 2014-04-30 | $11.80 | $11.80 | 1,670,224 | — | — |
| 2014-04-29 | $11.69 | $11.69 | 3,012,335 | — | — |
| 2014-04-28 | $11.45 | $11.45 | 2,843,856 | — | — |
| 2014-04-25 | $10.78 | $10.78 | 1,299,179 | — | — |
| 2014-04-24 | $10.97 | $10.97 | 1,078,659 | — | — |
| 2014-04-23 | $11.11 | $11.11 | 1,031,693 | — | — |
| 2014-04-22 | $10.96 | $10.96 | 792,699 | — | — |
| 2014-04-21 | $10.97 | $10.97 | 965,862 | — | — |
| 2014-04-17 | $10.91 | $10.91 | 748,986 | — | — |
| 2014-04-16 | $11.06 | $11.06 | 1,584,488 | — | — |
| 2014-04-15 | $10.88 | $10.88 | 1,631,064 | — | — |
| 2014-04-14 | $10.85 | $10.85 | 1,171,420 | — | — |
| 2014-04-11 | $10.69 | $10.69 | 1,842,867 | — | — |
| 2014-04-10 | $10.88 | $10.88 | 1,634,707 | — | — |
| 2014-04-09 | $11.23 | $11.23 | 1,619,485 | — | — |
| 2014-04-08 | $11.39 | $11.39 | 1,982,854 | — | — |
| 2014-04-07 | $11.26 | $11.26 | 2,738,605 | — | — |
| 2014-04-04 | $11.48 | $11.48 | 2,959,775 | — | — |
| 2014-04-03 | $11.36 | $11.36 | 3,253,931 | — | — |
| 2014-04-02 | $11.45 | $11.45 | 2,241,363 | — | — |
| 2014-04-01 | $11.35 | $11.35 | 1,318,564 | — | — |
| 2014-03-31 | $11.24 | $11.24 | 2,736,263 | — | — |
| 2014-03-28 | $11.01 | $11.01 | 1,657,084 | — | — |
| 2014-03-27 | $10.76 | $10.76 | 1,326,370 | — | — |
| 2014-03-26 | $10.85 | $10.85 | 2,081,600 | — | — |
| 2014-03-25 | $10.77 | $10.77 | 1,744,901 | — | — |
| 2014-03-24 | $10.62 | $10.62 | 1,826,604 | — | — |
| 2014-03-21 | $10.65 | $10.65 | 3,515,692 | — | — |
| 2014-03-20 | $10.67 | $10.67 | 2,130,778 | — | — |
| 2014-03-19 | $10.67 | $10.67 | 1,495,239 | — | — |
| 2014-03-18 | $10.78 | $10.78 | 1,553,394 | — | — |
| 2014-03-17 | $10.63 | $10.63 | 1,656,563 | — | — |
| 2014-03-14 | $10.70 | $10.70 | 1,395,192 | — | — |
| 2014-03-13 | $10.54 | $10.54 | 1,968,933 | — | — |
| 2014-03-12 | $10.75 | $10.75 | 1,712,116 | — | — |
| 2014-03-11 | $10.63 | $10.63 | 2,798,061 | — | — |
| 2014-03-10 | $10.91 | $10.91 | 4,265,979 | — | — |
| 2014-03-07 | $10.60 | $10.60 | 2,447,311 | — | — |
| 2014-03-06 | $10.48 | $10.48 | 3,527,141 | — | — |
| 2014-03-05 | $10.56 | $10.56 | 16,487,833 | — | — |
| 2014-03-04 | $9.07 | $9.07 | 4,591,489 | — | — |
| 2014-03-03 | $8.93 | $8.93 | 1,683,494 | — | — |
| 2014-02-28 | $8.84 | $8.84 | 2,263,220 | — | — |
| 2014-02-27 | $9.05 | $9.05 | 1,873,830 | — | — |
| 2014-02-26 | $8.91 | $8.91 | 6,817,630 | — | — |
| 2014-02-25 | $9.46 | $9.46 | 2,276,100 | — | — |
| 2014-02-24 | $9.33 | $9.33 | 2,367,170 | — | — |
| 2014-02-21 | $9.62 | $9.62 | 2,915,281 | — | — |
| 2014-02-20 | $9.63 | $9.63 | 2,524,981 | — | — |
| 2014-02-19 | $9.49 | $9.49 | 1,354,471 | — | — |
| 2014-02-18 | $9.66 | $9.66 | 1,204,986 | — | — |
| 2014-02-14 | $9.72 | $9.72 | 1,063,437 | — | — |
| 2014-02-13 | $9.63 | $9.63 | 3,293,091 | — | — |
| 2014-02-12 | $9.72 | $9.72 | 1,628,462 | — | — |
| 2014-02-11 | $9.88 | $9.88 | 1,637,569 | — | — |
| 2014-02-10 | $9.80 | $9.80 | 1,834,800 | — | — |
| 2014-02-07 | $9.62 | $9.62 | 1,886,060 | — | — |
| 2014-02-06 | $9.39 | $9.39 | 1,336,908 | — | — |
| 2014-02-05 | $9.47 | $9.47 | 1,136,944 | — | — |
| 2014-02-04 | $9.64 | $9.64 | 1,192,236 | — | — |
| 2014-02-03 | $9.69 | $9.69 | 1,501,224 | — | — |
| 2014-01-31 | $10.06 | $10.06 | 1,210,971 | — | — |
| 2014-01-30 | $10.11 | $10.11 | 1,541,555 | — | — |
| 2014-01-29 | $9.97 | $9.97 | 1,353,040 | — | — |
| 2014-01-28 | $10.19 | $10.19 | 990,712 | — | — |
| 2014-01-27 | $10.15 | $10.15 | 1,331,964 | — | — |
| 2014-01-24 | $10.33 | $10.33 | 2,301,079 | — | — |
| 2014-01-23 | $10.70 | $10.70 | 1,532,318 | — | — |
| 2014-01-22 | $10.92 | $10.92 | 1,301,651 | — | — |
| 2014-01-21 | $11.05 | $11.05 | 2,062,736 | — | — |
| 2014-01-17 | $10.98 | $10.98 | 2,297,436 | — | — |
| 2014-01-16 | $11.39 | $11.39 | 1,274,590 | — | — |
| 2014-01-15 | $11.45 | $11.45 | 1,639,650 | — | — |
| 2014-01-14 | $11.49 | $11.49 | 1,423,034 | — | — |
| 2014-01-13 | $11.38 | $11.38 | 3,028,468 | — | — |
| 2014-01-10 | $11.52 | $11.52 | 2,311,357 | — | — |
| 2014-01-09 | $11.50 | $11.50 | 5,851,378 | — | — |
| 2014-01-08 | $10.96 | $10.96 | 3,147,249 | — | — |
| 2014-01-07 | $10.57 | $10.57 | 1,955,793 | — | — |
| 2014-01-06 | $10.23 | $10.23 | 1,279,794 | — | — |
| 2014-01-03 | $10.32 | $10.32 | 1,792,258 | — | — |
| 2014-01-02 | $10.44 | $10.44 | 2,005,361 | — | — |