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
- 1996-09-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2014-12-31 | $7.51 | $7.51 | 9,200 |
| 2014-12-30 | $7.54 | $7.54 | 6,600 |
| 2014-12-29 | $7.54 | $7.54 | 24,500 |
| 2014-12-26 | $7.77 | $7.77 | 8,500 |
| 2014-12-24 | $7.39 | $7.39 | 12,000 |
| 2014-12-23 | $7.71 | $7.71 | 15,700 |
| 2014-12-22 | $7.51 | $7.51 | 14,600 |
| 2014-12-19 | $7.60 | $7.60 | 6,100 |
| 2014-12-18 | $7.60 | $7.60 | 16,100 |
| 2014-12-17 | $7.61 | $7.61 | 3,600 |
| 2014-12-16 | $7.55 | $7.55 | 3,000 |
| 2014-12-15 | $7.69 | $7.69 | 12,800 |
| 2014-12-12 | $7.45 | $7.45 | 1,400 |
| 2014-12-11 | $7.49 | $7.49 | 10,100 |
| 2014-12-10 | $7.51 | $7.51 | 8,600 |
| 2014-12-09 | $7.74 | $7.74 | 5,900 |
| 2014-12-08 | $7.65 | $7.65 | 5,600 |
| 2014-12-05 | $7.52 | $7.52 | 33,300 |
| 2014-12-04 | $7.92 | $7.92 | 6,600 |
| 2014-12-03 | $7.58 | $7.58 | 15,600 |
| 2014-12-02 | $7.88 | $7.88 | 10,400 |
| 2014-12-01 | $7.43 | $7.43 | 12,300 |
| 2014-11-28 | $7.66 | $7.66 | 10,900 |
| 2014-11-26 | $7.80 | $7.80 | 9,100 |
| 2014-11-25 | $7.67 | $7.67 | 12,300 |
| 2014-11-24 | $7.66 | $7.66 | 39,700 |
| 2014-11-21 | $7.32 | $7.32 | 17,700 |
| 2014-11-20 | $7.59 | $7.59 | 34,800 |
| 2014-11-19 | $7.90 | $7.90 | 59,200 |
| 2014-11-18 | $7.97 | $7.97 | 133,100 |
| 2014-11-17 | $7.39 | $7.39 | 55,400 |
| 2014-11-14 | $7.31 | $7.31 | 9,400 |
| 2014-11-13 | $7.35 | $7.35 | 19,400 |
| 2014-11-12 | $7.35 | $7.35 | 45,100 |
| 2014-11-11 | $7.19 | $7.19 | 22,500 |
| 2014-11-10 | $7.02 | $7.02 | 9,200 |
| 2014-11-07 | $6.91 | $6.91 | 13,800 |
| 2014-11-06 | $7.11 | $7.11 | 21,700 |
| 2014-11-05 | $7.23 | $7.23 | 34,300 |
| 2014-11-04 | $6.89 | $6.89 | 20,700 |
| 2014-11-03 | $7.07 | $7.07 | 20,500 |
| 2014-10-31 | $7.06 | $7.06 | 23,500 |
| 2014-10-30 | $6.91 | $6.91 | 5,100 |
| 2014-10-29 | $6.69 | $6.69 | 63,100 |
| 2014-10-28 | $7.04 | $7.04 | 22,500 |
| 2014-10-27 | $6.56 | $6.56 | 16,700 |
| 2014-10-24 | $6.47 | $6.47 | 4,700 |
| 2014-10-23 | $6.56 | $6.56 | 11,500 |
| 2014-10-22 | $6.52 | $6.52 | 3,700 |
| 2014-10-21 | $6.60 | $6.60 | 6,100 |
| 2014-10-20 | $6.65 | $6.65 | 7,400 |
| 2014-10-17 | $6.68 | $6.68 | 2,000 |
| 2014-10-16 | $6.54 | $6.54 | 11,800 |
| 2014-10-15 | $6.48 | $6.48 | 8,300 |
| 2014-10-14 | $6.54 | $6.54 | 43,000 |
| 2014-10-13 | $6.53 | $6.53 | 29,300 |
| 2014-10-10 | $6.65 | $6.65 | 9,400 |
| 2014-10-09 | $6.71 | $6.71 | 8,200 |
| 2014-10-08 | $6.95 | $6.95 | 6,900 |
| 2014-10-07 | $6.89 | $6.89 | 4,000 |
| 2014-10-06 | $7.00 | $7.00 | 4,700 |
| 2014-10-03 | $7.00 | $7.00 | 3,700 |
| 2014-10-02 | $6.90 | $6.90 | 11,500 |
| 2014-10-01 | $7.05 | $7.05 | 36,100 |
| 2014-09-30 | $6.87 | $6.87 | 4,400 |
| 2014-09-29 | $6.88 | $6.88 | 27,800 |
| 2014-09-26 | $6.78 | $6.78 | 5,600 |
| 2014-09-25 | $6.82 | $6.82 | 19,900 |
| 2014-09-24 | $6.79 | $6.79 | 13,900 |
| 2014-09-23 | $6.76 | $6.76 | 16,200 |
| 2014-09-22 | $6.51 | $6.51 | 20,600 |
| 2014-09-19 | $6.84 | $6.84 | 15,800 |
| 2014-09-18 | $6.62 | $6.62 | 10,400 |
| 2014-09-17 | $6.45 | $6.45 | 7,300 |
| 2014-09-16 | $6.48 | $6.48 | 17,300 |
| 2014-09-15 | $6.56 | $6.56 | 10,700 |
| 2014-09-12 | $6.56 | $6.56 | 31,100 |
| 2014-09-11 | $6.90 | $6.90 | 9,800 |
| 2014-09-10 | $6.98 | $6.98 | 10,800 |
| 2014-09-09 | $7.05 | $7.05 | 17,700 |
| 2014-09-08 | $7.10 | $7.10 | 16,000 |
| 2014-09-05 | $7.09 | $7.09 | 9,300 |
| 2014-09-04 | $7.06 | $7.06 | 10,300 |
| 2014-09-03 | $7.09 | $7.09 | 23,600 |
| 2014-09-02 | $7.06 | $7.06 | 34,200 |
| 2014-08-29 | $6.81 | $6.81 | 10,000 |
| 2014-08-28 | $6.83 | $6.83 | 24,900 |
| 2014-08-27 | $6.85 | $6.85 | 14,400 |
| 2014-08-26 | $6.74 | $6.74 | 18,000 |
| 2014-08-25 | $6.73 | $6.73 | 35,200 |
| 2014-08-22 | $6.69 | $6.69 | 14,000 |
| 2014-08-21 | $6.64 | $6.64 | 26,100 |
| 2014-08-20 | $6.75 | $6.75 | 54,200 |
| 2014-08-19 | $6.80 | $6.80 | 32,100 |
| 2014-08-18 | $6.85 | $6.85 | 36,800 |
| 2014-08-15 | $6.83 | $6.83 | 14,000 |
| 2014-08-14 | $6.84 | $6.84 | 21,200 |
| 2014-08-13 | $7.03 | $7.03 | 53,200 |
| 2014-08-12 | $6.73 | $6.73 | 18,700 |
| 2014-08-11 | $6.77 | $6.77 | 49,000 |
| 2014-08-08 | $6.12 | $6.12 | 23,600 |
| 2014-08-07 | $6.06 | $6.06 | 82,600 |
| 2014-08-06 | $5.84 | $5.84 | 89,400 |
| 2014-08-05 | $5.69 | $5.69 | 213,000 |
| 2014-08-04 | $5.95 | $5.95 | 39,200 |
| 2014-08-01 | $6.02 | $6.02 | 36,900 |
| 2014-07-31 | $6.11 | $6.11 | 67,500 |
| 2014-07-30 | $6.98 | $6.98 | 19,400 |
| 2014-07-29 | $6.79 | $6.79 | 12,300 |
| 2014-07-28 | $6.97 | $6.97 | 20,000 |
| 2014-07-25 | $6.97 | $6.97 | 9,900 |
| 2014-07-24 | $7.00 | $7.00 | 22,600 |
| 2014-07-23 | $6.92 | $6.92 | 14,300 |
| 2014-07-22 | $6.87 | $6.87 | 4,600 |
| 2014-07-21 | $6.81 | $6.81 | 15,700 |
| 2014-07-18 | $6.87 | $6.87 | 6,700 |
| 2014-07-17 | $6.97 | $6.97 | 8,200 |
| 2014-07-16 | $7.01 | $7.01 | 11,900 |
| 2014-07-15 | $6.94 | $6.94 | 13,200 |
| 2014-07-14 | $6.98 | $6.98 | 43,100 |
| 2014-07-11 | $7.14 | $7.14 | 10,500 |
| 2014-07-10 | $7.17 | $7.17 | 10,200 |
| 2014-07-09 | $7.29 | $7.29 | 6,400 |
| 2014-07-08 | $7.42 | $7.42 | 19,100 |
| 2014-07-07 | $7.19 | $7.19 | 25,100 |
| 2014-07-03 | $7.59 | $7.59 | 23,400 |
| 2014-07-02 | $7.30 | $7.30 | 24,700 |
| 2014-07-01 | $7.54 | $7.54 | 11,800 |
| 2014-06-30 | $7.44 | $7.44 | 41,300 |
| 2014-06-27 | $7.66 | $7.66 | 40,200 |
| 2014-06-26 | $7.73 | $7.73 | 8,500 |
| 2014-06-25 | $7.82 | $7.82 | 39,500 |
| 2014-06-24 | $7.92 | $7.92 | 50,800 |
| 2014-06-23 | $7.84 | $7.84 | 42,500 |
| 2014-06-20 | $7.99 | $7.99 | 74,700 |
| 2014-06-19 | $7.45 | $7.45 | 16,600 |
| 2014-06-18 | $7.42 | $7.42 | 12,600 |
| 2014-06-17 | $7.37 | $7.37 | 27,600 |
| 2014-06-16 | $7.25 | $7.25 | 25,500 |
| 2014-06-13 | $7.49 | $7.49 | 12,500 |
| 2014-06-12 | $7.36 | $7.36 | 41,800 |
| 2014-06-11 | $7.66 | $7.66 | 35,500 |
| 2014-06-10 | $7.66 | $7.66 | 11,200 |
| 2014-06-09 | $7.55 | $7.55 | 18,700 |
| 2014-06-06 | $7.34 | $7.34 | 34,800 |
| 2014-06-05 | $7.56 | $7.56 | 21,600 |
| 2014-06-04 | $7.51 | $7.51 | 44,900 |
| 2014-06-03 | $7.53 | $7.53 | 46,000 |
| 2014-06-02 | $7.25 | $7.25 | 70,100 |
| 2014-05-30 | $7.74 | $7.74 | 30,400 |
| 2014-05-29 | $7.84 | $7.84 | 35,400 |
| 2014-05-28 | $7.77 | $7.77 | 48,700 |
| 2014-05-27 | $7.81 | $7.81 | 81,600 |
| 2014-05-23 | $7.21 | $7.21 | 31,300 |
| 2014-05-22 | $7.28 | $7.28 | 19,300 |
| 2014-05-21 | $7.19 | $7.19 | 29,800 |
| 2014-05-20 | $7.11 | $7.11 | 34,500 |
| 2014-05-19 | $7.06 | $7.06 | 31,300 |
| 2014-05-16 | $7.23 | $7.23 | 32,600 |
| 2014-05-15 | $7.42 | $7.42 | 23,500 |
| 2014-05-14 | $7.64 | $7.64 | 21,900 |
| 2014-05-13 | $7.89 | $7.89 | 40,700 |
| 2014-05-12 | $7.82 | $7.82 | 73,200 |
| 2014-05-09 | $7.61 | $7.61 | 39,200 |
| 2014-05-08 | $7.42 | $7.42 | 35,600 |
| 2014-05-07 | $7.25 | $7.25 | 14,800 |
| 2014-05-06 | $7.19 | $7.19 | 27,200 |
| 2014-05-05 | $7.26 | $7.26 | 38,000 |
| 2014-05-02 | $6.86 | $6.86 | 38,200 |
| 2014-05-01 | $6.98 | $6.98 | 41,100 |
| 2014-04-30 | $7.11 | $7.11 | 50,400 |
| 2014-04-29 | $7.05 | $7.05 | 46,100 |
| 2014-04-28 | $7.43 | $7.43 | 43,200 |
| 2014-04-25 | $7.35 | $7.35 | 20,300 |
| 2014-04-24 | $7.39 | $7.39 | 27,100 |
| 2014-04-23 | $7.34 | $7.34 | 65,900 |
| 2014-04-22 | $7.52 | $7.52 | 175,800 |
| 2014-04-21 | $8.67 | $8.67 | 382,700 |
| 2014-04-17 | $8.51 | $8.51 | 66,000 |
| 2014-04-16 | $8.47 | $8.47 | 75,500 |
| 2014-04-15 | $7.93 | $7.93 | 118,500 |
| 2014-04-14 | $7.42 | $7.42 | 19,500 |
| 2014-04-11 | $7.25 | $7.25 | 16,400 |
| 2014-04-10 | $7.22 | $7.22 | 20,500 |
| 2014-04-09 | $7.08 | $7.08 | 23,400 |
| 2014-04-08 | $7.03 | $7.03 | 15,400 |
| 2014-04-07 | $6.70 | $6.70 | 4,300 |
| 2014-04-04 | $6.76 | $6.76 | 14,800 |
| 2014-04-03 | $7.20 | $7.20 | 37,800 |
| 2014-04-02 | $7.28 | $7.28 | 27,900 |
| 2014-04-01 | $7.17 | $7.17 | 16,100 |
| 2014-03-31 | $7.15 | $7.15 | 15,900 |
| 2014-03-28 | $7.19 | $7.19 | 5,400 |
| 2014-03-27 | $7.16 | $7.16 | 14,800 |
| 2014-03-26 | $6.97 | $6.97 | 24,500 |
| 2014-03-25 | $7.10 | $7.10 | 7,400 |
| 2014-03-24 | $6.96 | $6.96 | 13,800 |
| 2014-03-21 | $6.85 | $6.85 | 30,500 |
| 2014-03-20 | $7.09 | $7.09 | 23,800 |
| 2014-03-19 | $6.83 | $6.83 | 13,100 |
| 2014-03-18 | $6.81 | $6.81 | 9,500 |
| 2014-03-17 | $6.77 | $6.77 | 23,100 |
| 2014-03-14 | $6.68 | $6.68 | 23,100 |
| 2014-03-13 | $6.66 | $6.66 | 6,800 |
| 2014-03-12 | $6.62 | $6.62 | 34,800 |
| 2014-03-11 | $6.82 | $6.82 | 26,400 |
| 2014-03-10 | $6.90 | $6.90 | 18,300 |
| 2014-03-07 | $7.10 | $7.10 | 33,000 |
| 2014-03-06 | $6.86 | $6.86 | 18,600 |
| 2014-03-05 | $6.89 | $6.89 | 17,500 |
| 2014-03-04 | $6.98 | $6.98 | 28,900 |
| 2014-03-03 | $6.97 | $6.97 | 12,200 |
| 2014-02-28 | $6.84 | $6.84 | 29,400 |
| 2014-02-27 | $7.08 | $7.08 | 29,800 |
| 2014-02-26 | $7.23 | $7.23 | 86,200 |
| 2014-02-25 | $6.01 | $6.01 | 3,600 |
| 2014-02-24 | $6.11 | $6.11 | 6,800 |
| 2014-02-21 | $6.17 | $6.17 | 16,900 |
| 2014-02-20 | $6.05 | $6.05 | 6,900 |
| 2014-02-19 | $6.14 | $6.14 | 23,300 |
| 2014-02-18 | $5.99 | $5.99 | 5,900 |
| 2014-02-14 | $5.98 | $5.98 | 5,900 |
| 2014-02-13 | $6.01 | $6.01 | 4,300 |
| 2014-02-12 | $6.04 | $6.04 | 5,800 |
| 2014-02-11 | $6.08 | $6.08 | 15,400 |
| 2014-02-10 | $5.87 | $5.87 | 63,200 |
| 2014-02-07 | $5.35 | $5.35 | 13,000 |
| 2014-02-06 | $5.13 | $5.13 | 10,500 |
| 2014-02-05 | $5.12 | $5.12 | 14,000 |
| 2014-02-04 | $5.02 | $5.02 | 41,000 |
| 2014-02-03 | $5.13 | $5.13 | 27,700 |
| 2014-01-31 | $5.36 | $5.36 | 8,400 |
| 2014-01-30 | $5.50 | $5.50 | 3,200 |
| 2014-01-29 | $5.65 | $5.65 | 22,600 |
| 2014-01-28 | $5.52 | $5.52 | 3,200 |
| 2014-01-27 | $5.61 | $5.61 | 2,500 |
| 2014-01-24 | $5.77 | $5.77 | 18,700 |
| 2014-01-23 | $5.96 | $5.96 | 1,600 |
| 2014-01-22 | $5.98 | $5.98 | 15,100 |
| 2014-01-21 | $5.70 | $5.70 | 34,300 |
| 2014-01-17 | $6.05 | $6.05 | 7,900 |
| 2014-01-16 | $6.14 | $6.14 | 33,300 |
| 2014-01-15 | $6.28 | $6.28 | 5,200 |
| 2014-01-14 | $6.34 | $6.34 | 13,500 |
| 2014-01-13 | $6.35 | $6.35 | 15,300 |
| 2014-01-10 | $5.98 | $5.98 | 30,900 |
| 2014-01-09 | $6.10 | $6.10 | 24,700 |
| 2014-01-08 | $6.53 | $6.53 | 2,500 |
| 2014-01-07 | $6.54 | $6.54 | 21,500 |
| 2014-01-06 | $6.64 | $6.64 | 24,400 |
| 2014-01-03 | $6.86 | $6.86 | 8,900 |
| 2014-01-02 | $6.81 | $6.81 | 4,200 |