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
- 1993-11-17 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 | $7.80 | $7.80 | 2,125,070 | — | — |
| 2014-12-30 | $7.93 | $7.93 | 2,813,679 | — | — |
| 2014-12-29 | $7.86 | $7.86 | 2,229,320 | — | — |
| 2014-12-26 | $7.92 | $7.92 | 1,451,756 | — | — |
| 2014-12-24 | $7.97 | $7.97 | 1,550,029 | — | — |
| 2014-12-23 | $7.90 | $7.90 | 2,943,244 | — | — |
| 2014-12-22 | $7.94 | $7.94 | 2,360,467 | — | — |
| 2014-12-19 | $7.92 | $7.92 | 6,650,162 | — | — |
| 2014-12-18 | $7.97 | $7.97 | 3,838,769 | — | — |
| 2014-12-17 | $7.79 | $7.79 | 4,252,602 | — | — |
| 2014-12-16 | $7.70 | $7.70 | 4,807,427 | — | — |
| 2014-12-15 | $7.77 | $7.77 | 5,192,077 | — | — |
| 2014-12-12 | $7.86 | $7.86 | 8,130,398 | — | — |
| 2014-12-11 | $7.82 | $7.82 | 6,109,402 | — | — |
| 2014-12-10 | $7.75 | $7.75 | 6,732,261 | — | — |
| 2014-12-09 | $7.91 | $7.91 | 6,486,317 | — | — |
| 2014-12-08 | $7.53 | $7.53 | 5,291,228 | — | — |
| 2014-12-05 | $7.58 | $7.58 | 4,619,497 | — | — |
| 2014-12-04 | $7.41 | $7.41 | 4,894,448 | — | — |
| 2014-12-03 | $7.46 | $7.46 | 8,368,432 | — | — |
| 2014-12-02 | $7.32 | $7.32 | 5,456,656 | — | — |
| 2014-12-01 | $7.43 | $7.43 | 5,334,299 | — | — |
| 2014-11-28 | $7.59 | $7.59 | 1,738,838 | — | — |
| 2014-11-26 | $7.66 | $7.66 | 3,093,553 | — | — |
| 2014-11-25 | $7.62 | $7.62 | 2,284,521 | — | — |
| 2014-11-24 | $7.65 | $7.65 | 3,307,501 | — | — |
| 2014-11-21 | $7.61 | $7.61 | 4,011,053 | — | — |
| 2014-11-20 | $7.68 | $7.68 | 5,695,568 | — | — |
| 2014-11-19 | $7.54 | $7.54 | 6,737,711 | — | — |
| 2014-11-18 | $7.51 | $7.51 | 4,298,837 | — | — |
| 2014-11-17 | $7.46 | $7.46 | 4,597,522 | — | — |
| 2014-11-14 | $7.42 | $7.42 | 5,006,960 | — | — |
| 2014-11-13 | $7.30 | $7.30 | 8,803,361 | — | — |
| 2014-11-12 | $7.53 | $7.53 | 4,542,848 | — | — |
| 2014-11-11 | $7.61 | $7.61 | 6,235,099 | — | — |
| 2014-11-10 | $7.75 | $7.75 | 5,667,968 | — | — |
| 2014-11-07 | $7.75 | $7.75 | 4,875,637 | — | — |
| 2014-11-06 | $7.63 | $7.63 | 5,641,246 | — | — |
| 2014-11-05 | $7.68 | $7.68 | 4,911,676 | — | — |
| 2014-11-04 | $7.66 | $7.66 | 6,125,927 | — | — |
| 2014-11-03 | $7.72 | $7.72 | 7,203,229 | — | — |
| 2014-10-31 | $7.66 | $7.66 | 7,680,175 | — | — |
| 2014-10-30 | $7.38 | $7.38 | 13,148,082 | — | — |
| 2014-10-29 | $7.07 | $7.07 | 9,651,947 | — | — |
| 2014-10-28 | $7.09 | $7.09 | 11,897,089 | — | — |
| 2014-10-27 | $6.93 | $6.93 | 3,911,550 | — | — |
| 2014-10-24 | $6.88 | $6.88 | 8,178,392 | — | — |
| 2014-10-23 | $7.06 | $7.06 | 6,200,466 | — | — |
| 2014-10-22 | $6.79 | $6.79 | 5,380,359 | — | — |
| 2014-10-21 | $7.00 | $7.00 | 14,138,363 | — | — |
| 2014-10-20 | $6.82 | $6.82 | 3,349,166 | — | — |
| 2014-10-17 | $6.73 | $6.73 | 7,418,233 | — | — |
| 2014-10-16 | $6.73 | $6.73 | 6,645,767 | — | — |
| 2014-10-15 | $6.69 | $6.69 | 11,608,601 | — | — |
| 2014-10-14 | $6.64 | $6.64 | 10,498,249 | — | — |
| 2014-10-13 | $6.55 | $6.55 | 8,501,512 | — | — |
| 2014-10-10 | $6.61 | $6.61 | 11,468,313 | — | — |
| 2014-10-09 | $7.16 | $7.16 | 8,649,008 | — | — |
| 2014-10-08 | $7.28 | $7.28 | 6,384,704 | — | — |
| 2014-10-07 | $7.18 | $7.18 | 6,225,957 | — | — |
| 2014-10-06 | $7.38 | $7.38 | 6,276,939 | — | — |
| 2014-10-03 | $7.39 | $7.39 | 6,450,454 | — | — |
| 2014-10-02 | $7.47 | $7.47 | 8,257,326 | — | — |
| 2014-10-01 | $7.48 | $7.48 | 18,543,032 | — | — |
| 2014-09-30 | $7.28 | $7.28 | 6,467,506 | — | — |
| 2014-09-29 | $7.38 | $7.38 | 4,519,994 | — | — |
| 2014-09-26 | $7.34 | $7.34 | 3,548,699 | — | — |
| 2014-09-25 | $7.32 | $7.32 | 5,428,528 | — | — |
| 2014-09-24 | $7.50 | $7.50 | 3,860,920 | — | — |
| 2014-09-23 | $7.42 | $7.42 | 5,563,894 | — | — |
| 2014-09-22 | $7.41 | $7.41 | 5,267,495 | — | — |
| 2014-09-19 | $7.59 | $7.59 | 10,482,075 | — | — |
| 2014-09-18 | $7.80 | $7.80 | 6,638,384 | — | — |
| 2014-09-17 | $7.72 | $7.72 | 6,340,227 | — | — |
| 2014-09-16 | $7.71 | $7.71 | 11,293,392 | — | — |
| 2014-09-15 | $7.72 | $7.72 | 11,466,203 | — | — |
| 2014-09-12 | $7.64 | $7.64 | 12,970,876 | — | — |
| 2014-09-11 | $7.60 | $7.60 | 50,977,605 | — | — |
| 2014-09-10 | $6.89 | $6.89 | 16,313,888 | — | — |
| 2014-09-09 | $6.66 | $6.66 | 8,598,554 | — | — |
| 2014-09-08 | $6.68 | $6.68 | 16,246,205 | — | — |
| 2014-09-05 | $6.35 | $6.35 | 6,407,383 | — | — |
| 2014-09-04 | $6.20 | $6.20 | 11,276,515 | — | — |
| 2014-09-03 | $6.35 | $6.35 | 8,891,085 | — | — |
| 2014-09-02 | $6.40 | $6.40 | 10,419,139 | — | — |
| 2014-08-29 | $6.57 | $6.57 | 4,202,323 | — | — |
| 2014-08-28 | $6.55 | $6.55 | 4,093,855 | — | — |
| 2014-08-27 | $6.63 | $6.63 | 3,831,385 | — | — |
| 2014-08-26 | $6.79 | $6.79 | 5,359,263 | — | — |
| 2014-08-25 | $6.62 | $6.62 | 4,827,116 | — | — |
| 2014-08-22 | $6.56 | $6.56 | 5,056,008 | — | — |
| 2014-08-21 | $6.61 | $6.61 | 7,411,904 | — | — |
| 2014-08-20 | $6.33 | $6.33 | 3,932,294 | — | — |
| 2014-08-19 | $6.29 | $6.29 | 12,344,149 | — | — |
| 2014-08-18 | $6.25 | $6.25 | 6,360,971 | — | — |
| 2014-08-15 | $6.18 | $6.18 | 6,725,756 | — | — |
| 2014-08-14 | $6.22 | $6.22 | 8,141,474 | — | — |
| 2014-08-13 | $6.20 | $6.20 | 36,837,835 | — | — |
| 2014-08-12 | $6.77 | $6.77 | 8,862,254 | — | — |
| 2014-08-11 | $6.81 | $6.81 | 7,954,247 | — | — |
| 2014-08-08 | $6.71 | $6.71 | 3,064,546 | — | — |
| 2014-08-07 | $6.61 | $6.61 | 3,952,687 | — | — |
| 2014-08-06 | $6.76 | $6.76 | 4,100,008 | — | — |
| 2014-08-05 | $6.71 | $6.71 | 3,381,865 | — | — |
| 2014-08-04 | $6.68 | $6.68 | 2,842,686 | — | — |
| 2014-08-01 | $6.63 | $6.63 | 4,766,817 | — | — |
| 2014-07-31 | $6.75 | $6.75 | 5,627,358 | — | — |
| 2014-07-30 | $6.73 | $6.73 | 7,944,578 | — | — |
| 2014-07-29 | $6.68 | $6.68 | 3,399,269 | — | — |
| 2014-07-28 | $6.71 | $6.71 | 4,809,536 | — | — |
| 2014-07-25 | $6.74 | $6.74 | 5,111,561 | — | — |
| 2014-07-24 | $6.76 | $6.76 | 9,708,203 | — | — |
| 2014-07-23 | $6.85 | $6.85 | 21,608,105 | — | — |
| 2014-07-22 | $7.04 | $7.04 | 6,262,523 | — | — |
| 2014-07-21 | $6.96 | $6.96 | 4,825,710 | — | — |
| 2014-07-18 | $7.01 | $7.01 | 5,770,283 | — | — |
| 2014-07-17 | $6.88 | $6.88 | 7,049,404 | — | — |
| 2014-07-16 | $6.84 | $6.84 | 5,660,408 | — | — |
| 2014-07-15 | $6.84 | $6.84 | 6,940,936 | — | — |
| 2014-07-14 | $6.94 | $6.94 | 4,186,853 | — | — |
| 2014-07-11 | $6.93 | $6.93 | 4,324,504 | — | — |
| 2014-07-10 | $6.86 | $6.86 | 5,362,427 | — | — |
| 2014-07-09 | $6.91 | $6.91 | 9,765,690 | — | — |
| 2014-07-08 | $6.95 | $6.95 | 9,371,898 | — | — |
| 2014-07-07 | $7.13 | $7.13 | 4,903,414 | — | — |
| 2014-07-03 | $7.18 | $7.18 | 4,143,430 | — | — |
| 2014-07-02 | $7.11 | $7.11 | 6,270,259 | — | — |
| 2014-07-01 | $7.13 | $7.13 | 7,919,790 | — | — |
| 2014-06-30 | $7.09 | $7.09 | 5,024,891 | — | — |
| 2014-06-27 | $7.03 | $7.03 | 11,775,084 | — | — |
| 2014-06-26 | $7.05 | $7.05 | 13,432,175 | — | — |
| 2014-06-25 | $6.68 | $6.68 | 5,440,307 | — | — |
| 2014-06-24 | $6.68 | $6.68 | 6,263,930 | — | — |
| 2014-06-23 | $6.77 | $6.77 | 5,443,647 | — | — |
| 2014-06-20 | $6.81 | $6.81 | 8,120,729 | — | — |
| 2014-06-19 | $6.75 | $6.75 | 7,167,014 | — | — |
| 2014-06-18 | $6.63 | $6.63 | 7,907,308 | — | — |
| 2014-06-17 | $6.68 | $6.68 | 6,072,835 | — | — |
| 2014-06-16 | $6.57 | $6.57 | 6,164,427 | — | — |
| 2014-06-13 | $6.59 | $6.59 | 8,268,401 | — | — |
| 2014-06-12 | $6.56 | $6.56 | 7,383,424 | — | — |
| 2014-06-11 | $6.50 | $6.50 | 3,699,184 | — | — |
| 2014-06-10 | $6.43 | $6.43 | 6,705,364 | — | — |
| 2014-06-09 | $6.37 | $6.37 | 7,428,077 | — | — |
| 2014-06-06 | $6.30 | $6.30 | 5,074,467 | — | — |
| 2014-06-05 | $6.26 | $6.26 | 10,267,072 | — | — |
| 2014-06-04 | $6.11 | $6.11 | 5,609,602 | — | — |
| 2014-06-03 | $6.11 | $6.11 | 5,081,147 | — | — |
| 2014-06-02 | $6.11 | $6.11 | 9,435,889 | — | — |
| 2014-05-30 | $6.24 | $6.24 | 6,706,594 | — | — |
| 2014-05-29 | $6.38 | $6.38 | 4,736,228 | — | — |
| 2014-05-28 | $6.35 | $6.35 | 11,282,668 | — | — |
| 2014-05-27 | $6.21 | $6.21 | 7,659,958 | — | — |
| 2014-05-23 | $6.14 | $6.14 | 10,742,786 | — | — |
| 2014-05-22 | $6.14 | $6.14 | 9,189,066 | — | — |
| 2014-05-21 | $6.13 | $6.13 | 5,100,310 | — | — |
| 2014-05-20 | $6.14 | $6.14 | 6,017,458 | — | — |
| 2014-05-19 | $6.29 | $6.29 | 5,666,737 | — | — |
| 2014-05-16 | $6.17 | $6.17 | 5,408,839 | — | — |
| 2014-05-15 | $6.21 | $6.21 | 5,142,853 | — | — |
| 2014-05-14 | $6.17 | $6.17 | 3,975,717 | — | — |
| 2014-05-13 | $6.23 | $6.23 | 4,235,901 | — | — |
| 2014-05-12 | $6.29 | $6.29 | 7,354,593 | — | — |
| 2014-05-09 | $6.18 | $6.18 | 5,696,272 | — | — |
| 2014-05-08 | $6.06 | $6.06 | 7,117,087 | — | — |
| 2014-05-07 | $6.11 | $6.11 | 12,598,707 | — | — |
| 2014-05-06 | $6.04 | $6.04 | 7,315,038 | — | — |
| 2014-05-05 | $6.19 | $6.19 | 6,667,391 | — | — |
| 2014-05-02 | $6.23 | $6.23 | 14,920,146 | — | — |
| 2014-05-01 | $6.18 | $6.18 | 47,613,320 | — | — |
| 2014-04-30 | $7.21 | $7.21 | 10,712,373 | — | — |
| 2014-04-29 | $7.32 | $7.32 | 5,273,297 | — | — |
| 2014-04-28 | $7.26 | $7.26 | 8,333,272 | — | — |
| 2014-04-25 | $7.46 | $7.46 | 3,524,438 | — | — |
| 2014-04-24 | $7.68 | $7.68 | 4,006,482 | — | — |
| 2014-04-23 | $7.78 | $7.78 | 3,915,066 | — | — |
| 2014-04-22 | $7.70 | $7.70 | 4,154,154 | — | — |
| 2014-04-21 | $7.64 | $7.64 | 2,361,346 | — | — |
| 2014-04-17 | $7.64 | $7.64 | 3,181,453 | — | — |
| 2014-04-16 | $7.55 | $7.55 | 3,371,141 | — | — |
| 2014-04-15 | $7.42 | $7.42 | 5,051,437 | — | — |
| 2014-04-14 | $7.31 | $7.31 | 6,808,910 | — | — |
| 2014-04-11 | $7.34 | $7.34 | 6,321,768 | — | — |
| 2014-04-10 | $7.51 | $7.51 | 10,486,646 | — | — |
| 2014-04-09 | $7.91 | $7.91 | 3,848,614 | — | — |
| 2014-04-08 | $7.80 | $7.80 | 5,311,797 | — | — |
| 2014-04-07 | $7.68 | $7.68 | 9,169,728 | — | — |
| 2014-04-04 | $7.80 | $7.80 | 8,446,838 | — | — |
| 2014-04-03 | $8.00 | $8.00 | 4,750,643 | — | — |
| 2014-04-02 | $8.13 | $8.13 | 4,017,909 | — | — |
| 2014-04-01 | $8.16 | $8.16 | 5,168,872 | — | — |
| 2014-03-31 | $7.96 | $7.96 | 5,697,151 | — | — |
| 2014-03-28 | $7.71 | $7.71 | 7,114,450 | — | — |
| 2014-03-27 | $7.78 | $7.78 | 5,428,528 | — | — |
| 2014-03-26 | $7.90 | $7.90 | 7,416,299 | — | — |
| 2014-03-25 | $8.12 | $8.12 | 6,341,985 | — | — |
| 2014-03-24 | $8.13 | $8.13 | 6,824,029 | — | — |
| 2014-03-21 | $8.32 | $8.32 | 10,661,391 | — | — |
| 2014-03-20 | $8.28 | $8.28 | 6,642,955 | — | — |
| 2014-03-19 | $8.20 | $8.20 | 6,711,517 | — | — |
| 2014-03-18 | $8.25 | $8.25 | 5,309,512 | — | — |
| 2014-03-17 | $8.11 | $8.11 | 4,146,067 | — | — |
| 2014-03-14 | $8.16 | $8.16 | 9,453,118 | — | — |
| 2014-03-13 | $7.95 | $7.95 | 15,541,247 | — | — |
| 2014-03-12 | $7.97 | $7.97 | 8,226,913 | — | — |
| 2014-03-11 | $7.56 | $7.56 | 4,271,764 | — | — |
| 2014-03-10 | $7.80 | $7.80 | 4,666,259 | — | — |
| 2014-03-07 | $7.84 | $7.84 | 4,932,421 | — | — |
| 2014-03-06 | $7.77 | $7.77 | 8,528,761 | — | — |
| 2014-03-05 | $7.91 | $7.91 | 4,570,800 | — | — |
| 2014-03-04 | $7.95 | $7.95 | 6,864,990 | — | — |
| 2014-03-03 | $7.80 | $7.80 | 5,657,947 | — | — |
| 2014-02-28 | $7.84 | $7.84 | 5,642,301 | — | — |
| 2014-02-27 | $8.00 | $8.00 | 8,778,749 | — | — |
| 2014-02-26 | $7.86 | $7.86 | 9,637,532 | — | — |
| 2014-02-25 | $7.69 | $7.69 | 5,469,490 | — | — |
| 2014-02-24 | $7.62 | $7.62 | 5,966,652 | — | — |
| 2014-02-21 | $7.63 | $7.63 | 7,018,991 | — | — |
| 2014-02-20 | $7.78 | $7.78 | 5,964,718 | — | — |
| 2014-02-19 | $7.61 | $7.61 | 6,590,918 | — | — |
| 2014-02-18 | $7.72 | $7.72 | 4,117,939 | — | — |
| 2014-02-14 | $7.79 | $7.79 | 4,962,834 | — | — |
| 2014-02-13 | $7.67 | $7.67 | 5,608,547 | — | — |
| 2014-02-12 | $7.61 | $7.61 | 4,944,375 | — | — |
| 2014-02-11 | $7.62 | $7.62 | 5,626,127 | — | — |
| 2014-02-10 | $7.62 | $7.62 | 13,008,145 | — | — |
| 2014-02-07 | $7.55 | $7.55 | 7,793,566 | — | — |
| 2014-02-06 | $7.45 | $7.45 | 9,424,111 | — | — |
| 2014-02-05 | $7.21 | $7.21 | 6,328,448 | — | — |
| 2014-02-04 | $7.28 | $7.28 | 6,594,434 | — | — |
| 2014-02-03 | $7.26 | $7.26 | 13,329,332 | — | — |
| 2014-01-31 | $7.56 | $7.56 | 30,676,748 | — | — |
| 2014-01-30 | $7.24 | $7.24 | 18,711,976 | — | — |
| 2014-01-29 | $6.85 | $6.85 | 10,616,386 | — | — |
| 2014-01-28 | $6.76 | $6.76 | 7,485,037 | — | — |
| 2014-01-27 | $6.79 | $6.79 | 6,234,747 | — | — |
| 2014-01-24 | $6.70 | $6.70 | 11,698,787 | — | — |
| 2014-01-23 | $6.96 | $6.96 | 6,654,206 | — | — |
| 2014-01-22 | $7.10 | $7.10 | 5,776,612 | — | — |
| 2014-01-21 | $6.89 | $6.89 | 8,516,104 | — | — |
| 2014-01-17 | $6.85 | $6.85 | 4,421,722 | — | — |
| 2014-01-16 | $6.89 | $6.89 | 5,453,668 | — | — |
| 2014-01-15 | $6.86 | $6.86 | 9,753,208 | — | — |
| 2014-01-14 | $6.87 | $6.87 | 5,324,279 | — | — |
| 2014-01-13 | $6.83 | $6.83 | 8,929,234 | — | — |
| 2014-01-10 | $6.97 | $6.97 | 8,653,052 | — | — |
| 2014-01-09 | $7.06 | $7.06 | 15,051,644 | — | — |
| 2014-01-08 | $7.49 | $7.49 | 8,045,663 | — | — |
| 2014-01-07 | $7.40 | $7.40 | 5,555,456 | — | — |
| 2014-01-06 | $7.33 | $7.33 | 5,114,725 | — | — |
| 2014-01-03 | $7.41 | $7.41 | 4,958,615 | — | — |
| 2014-01-02 | $7.28 | $7.28 | 7,217,996 | — | — |