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
- 2008-06-24 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 | $8.17 | $8.93 | 711 |
| 2014-12-30 | $8.68 | $9.49 | 0 |
| 2014-12-29 | $8.68 | $9.49 | 0 |
| 2014-12-26 | $8.68 | $9.49 | 3,048 |
| 2014-12-24 | $8.44 | $9.24 | 0 |
| 2014-12-23 | $8.44 | $9.24 | 0 |
| 2014-12-22 | $8.44 | $9.24 | 4,470 |
| 2014-12-19 | $8.46 | $9.26 | 4,572 |
| 2014-12-18 | $8.20 | $8.97 | 0 |
| 2014-12-17 | $8.20 | $8.97 | 0 |
| 2014-12-16 | $8.20 | $8.97 | 406 |
| 2014-12-15 | $8.18 | $8.94 | 203 |
| 2014-12-12 | $8.37 | $9.15 | 0 |
| 2014-12-11 | $8.37 | $9.15 | 406 |
| 2014-12-10 | $8.52 | $9.32 | 102 |
| 2014-12-09 | $8.59 | $9.40 | 203 |
| 2014-12-08 | $8.82 | $9.64 | 1,321 |
| 2014-12-05 | $8.72 | $9.54 | 0 |
| 2014-12-04 | $8.72 | $9.54 | 102 |
| 2014-12-03 | $8.84 | $9.67 | 0 |
| 2014-12-02 | $8.84 | $9.67 | 1,422 |
| 2014-12-01 | $8.85 | $9.68 | 0 |
| 2014-11-28 | $8.85 | $9.68 | 3,962 |
| 2014-11-26 | $8.77 | $9.59 | 203 |
| 2014-11-25 | $8.84 | $9.67 | 203 |
| 2014-11-24 | $8.46 | $9.26 | 0 |
| 2014-11-21 | $8.46 | $9.26 | 0 |
| 2014-11-20 | $8.46 | $9.26 | 0 |
| 2014-11-19 | $8.46 | $9.26 | 0 |
| 2014-11-18 | $8.37 | $9.15 | 203 |
| 2014-11-17 | $8.29 | $9.06 | 0 |
| 2014-11-14 | $8.26 | $9.03 | 305 |
| 2014-11-13 | $8.13 | $8.89 | 0 |
| 2014-11-12 | $8.13 | $8.89 | 406,908 |
| 2014-11-11 | $8.22 | $8.99 | 0 |
| 2014-11-10 | $8.22 | $8.99 | 102 |
| 2014-11-07 | $8.13 | $8.89 | 609,600 |
| 2014-11-06 | $8.37 | $9.15 | 102 |
| 2014-11-05 | $8.33 | $9.11 | 0 |
| 2014-11-04 | $8.33 | $9.11 | 304,902 |
| 2014-11-03 | $8.46 | $9.26 | 22,758 |
| 2014-10-31 | $8.67 | $9.48 | 304,800 |
| 2014-10-30 | $8.52 | $9.32 | 1,117,600 |
| 2014-10-29 | $8.71 | $9.53 | 914 |
| 2014-10-28 | $8.76 | $9.58 | 508 |
| 2014-10-27 | $8.73 | $9.55 | 0 |
| 2014-10-24 | $8.73 | $9.55 | 0 |
| 2014-10-23 | $8.73 | $9.55 | 1,385,316 |
| 2014-10-22 | $8.62 | $9.43 | 1,664,919 |
| 2014-10-21 | $8.70 | $9.51 | 1,134,059 |
| 2014-10-20 | $8.58 | $9.39 | 2,032,000 |
| 2014-10-17 | $8.17 | $8.72 | 0 |
| 2014-10-16 | $8.17 | $8.72 | 21,162 |
| 2014-10-15 | $8.35 | $8.92 | 1,349 |
| 2014-10-14 | $8.62 | $9.21 | 0 |
| 2014-10-13 | $8.62 | $9.21 | 0 |
| 2014-10-10 | $8.62 | $9.21 | 31,224 |
| 2014-10-09 | $8.70 | $9.29 | 1,556 |
| 2014-10-08 | $8.97 | $9.58 | 1,213,683 |
| 2014-10-07 | $8.89 | $9.49 | 1,022,502 |
| 2014-10-06 | $9.01 | $9.63 | 882,565 |
| 2014-10-03 | $8.90 | $9.50 | 1,089,825 |
| 2014-10-02 | $8.92 | $9.52 | 311,305 |
| 2014-10-01 | $9.16 | $9.78 | 1,066,278 |
| 2014-09-30 | $9.19 | $9.81 | 829,973 |
| 2014-09-29 | $9.16 | $9.78 | 1,853,201 |
| 2014-09-26 | $9.38 | $10.02 | 0 |
| 2014-09-25 | $9.38 | $10.02 | 1,037,336 |
| 2014-09-24 | $9.37 | $10.01 | 1,970,938 |
| 2014-09-23 | $9.61 | $10.27 | 0 |
| 2014-09-22 | $9.61 | $10.27 | 104 |
| 2014-09-19 | $9.66 | $10.32 | 0 |
| 2014-09-18 | $9.66 | $10.32 | 834,122 |
| 2014-09-17 | $9.64 | $10.30 | 104 |
| 2014-09-16 | $9.60 | $10.26 | 0 |
| 2014-09-15 | $9.60 | $10.26 | 0 |
| 2014-09-12 | $9.60 | $10.26 | 0 |
| 2014-09-11 | $9.60 | $10.26 | 0 |
| 2014-09-10 | $9.60 | $10.26 | 0 |
| 2014-09-09 | $9.60 | $10.26 | 726 |
| 2014-09-08 | $9.55 | $10.20 | 0 |
| 2014-09-05 | $9.55 | $10.20 | 0 |
| 2014-09-04 | $9.55 | $10.20 | 0 |
| 2014-09-03 | $9.55 | $10.20 | 0 |
| 2014-09-02 | $9.55 | $10.20 | 0 |
| 2014-08-29 | $9.55 | $10.20 | 0 |
| 2014-08-28 | $9.55 | $10.20 | 3,734 |
| 2014-08-27 | $9.56 | $10.21 | 0 |
| 2014-08-26 | $9.56 | $10.21 | 0 |
| 2014-08-25 | $9.56 | $10.21 | 0 |
| 2014-08-22 | $9.56 | $10.21 | 0 |
| 2014-08-21 | $9.56 | $10.21 | 3,112 |
| 2014-08-20 | $9.36 | $10.00 | 0 |
| 2014-08-19 | $9.36 | $10.00 | 622 |
| 2014-08-18 | $9.34 | $9.98 | 726 |
| 2014-08-15 | $9.32 | $9.96 | 0 |
| 2014-08-14 | $9.32 | $9.96 | 0 |
| 2014-08-13 | $9.32 | $9.96 | 104 |
| 2014-08-12 | $9.24 | $9.87 | 207 |
| 2014-08-11 | $9.35 | $9.99 | 9,129 |
| 2014-08-08 | $9.17 | $9.79 | 0 |
| 2014-08-07 | $9.17 | $9.79 | 104 |
| 2014-08-06 | $9.23 | $9.85 | 104 |
| 2014-08-05 | $9.43 | $10.07 | 1,037 |
| 2014-08-04 | $9.65 | $10.31 | 830 |
| 2014-08-01 | $9.51 | $10.16 | 4,367,496 |
| 2014-07-31 | $9.99 | $10.67 | 0 |
| 2014-07-30 | $9.99 | $10.67 | 311 |
| 2014-07-29 | $9.43 | $10.07 | 0 |
| 2014-07-28 | $9.43 | $10.07 | 0 |
| 2014-07-25 | $9.43 | $10.07 | 0 |
| 2014-07-24 | $9.43 | $10.07 | 0 |
| 2014-07-23 | $9.43 | $10.07 | 0 |
| 2014-07-22 | $9.43 | $10.07 | 0 |
| 2014-07-21 | $9.43 | $10.07 | 519 |
| 2014-07-18 | $9.57 | $10.22 | 0 |
| 2014-07-17 | $9.57 | $10.22 | 0 |
| 2014-07-16 | $9.57 | $10.22 | 0 |
| 2014-07-15 | $9.57 | $10.22 | 104 |
| 2014-07-14 | $9.81 | $10.27 | 1,058 |
| 2014-07-11 | $9.49 | $9.93 | 741 |
| 2014-07-10 | $9.30 | $9.73 | 2,963 |
| 2014-07-09 | $9.74 | $10.20 | 2,116 |
| 2014-07-08 | $9.70 | $10.15 | 1,063,267 |
| 2014-07-07 | $9.78 | $10.24 | 529 |
| 2014-07-03 | $9.94 | $10.40 | 0 |
| 2014-07-02 | $9.94 | $10.40 | 0 |
| 2014-07-01 | $9.94 | $10.40 | 1,058 |
| 2014-06-30 | $9.75 | $10.21 | 1,270 |
| 2014-06-27 | $10.08 | $10.55 | 0 |
| 2014-06-26 | $10.08 | $10.55 | 0 |
| 2014-06-25 | $10.08 | $10.55 | 0 |
| 2014-06-24 | $10.08 | $10.55 | 1,481 |
| 2014-06-23 | $10.04 | $10.50 | 0 |
| 2014-06-20 | $10.04 | $10.50 | 132,260 |
| 2014-06-19 | $9.80 | $10.26 | 0 |
| 2014-06-18 | $9.80 | $10.26 | 0 |
| 2014-06-17 | $9.80 | $10.26 | 6,454 |
| 2014-06-16 | $9.81 | $10.27 | 317 |
| 2014-06-13 | $10.11 | $10.58 | 185,905 |
| 2014-06-12 | $10.00 | $10.46 | 0 |
| 2014-06-11 | $10.00 | $10.46 | 0 |
| 2014-06-10 | $10.00 | $10.46 | 4,232 |
| 2014-06-09 | $10.21 | $10.68 | 635 |
| 2014-06-06 | $9.98 | $10.44 | 212 |
| 2014-06-05 | $9.92 | $10.38 | 804,249 |
| 2014-06-04 | $9.53 | $9.97 | 361,018 |
| 2014-06-03 | $9.57 | $10.02 | 0 |
| 2014-06-02 | $9.57 | $10.02 | 165,273 |
| 2014-05-30 | $9.60 | $10.05 | 48,566 |
| 2014-05-29 | $9.55 | $9.99 | 0 |
| 2014-05-28 | $9.55 | $9.99 | 0 |
| 2014-05-27 | $9.55 | $9.99 | 1,164 |
| 2014-05-23 | $9.53 | $9.97 | 423 |
| 2014-05-22 | $9.52 | $9.96 | 1,799 |
| 2014-05-21 | $9.53 | $9.97 | 531,581 |
| 2014-05-20 | $9.42 | $9.86 | 0 |
| 2014-05-19 | $9.42 | $9.86 | 0 |
| 2014-05-16 | $9.42 | $9.86 | 90,995 |
| 2014-05-15 | $9.38 | $9.82 | 1,058 |
| 2014-05-14 | $9.56 | $10.00 | 0 |
| 2014-05-13 | $9.56 | $10.00 | 0 |
| 2014-05-12 | $9.56 | $10.00 | 952 |
| 2014-05-09 | $9.50 | $9.94 | 1,058 |
| 2014-05-08 | $9.56 | $10.01 | 628,607 |
| 2014-05-07 | $9.41 | $9.85 | 158,712 |
| 2014-05-06 | $9.39 | $9.83 | 0 |
| 2014-05-05 | $9.39 | $9.83 | 1,905 |
| 2014-05-02 | $9.32 | $9.75 | 423 |
| 2014-05-01 | $9.34 | $9.77 | 319,753 |
| 2014-04-30 | $9.22 | $9.65 | 0 |
| 2014-04-29 | $9.22 | $9.65 | 0 |
| 2014-04-28 | $9.22 | $9.65 | 0 |
| 2014-04-25 | $9.22 | $9.65 | 1,693 |
| 2014-04-24 | $9.28 | $9.71 | 212 |
| 2014-04-23 | $9.33 | $9.76 | 0 |
| 2014-04-22 | $9.33 | $9.76 | 0 |
| 2014-04-21 | $9.33 | $9.76 | 106 |
| 2014-04-17 | $9.37 | $9.80 | 2,434 |
| 2014-04-16 | $9.13 | $9.55 | 0 |
| 2014-04-15 | $9.13 | $9.55 | 635 |
| 2014-04-14 | $9.06 | $9.48 | 176,806 |
| 2014-04-11 | $8.92 | $9.13 | 1,837 |
| 2014-04-10 | $8.95 | $9.16 | 5,726 |
| 2014-04-09 | $9.10 | $9.31 | 3,349 |
| 2014-04-08 | $9.13 | $9.34 | 108 |
| 2014-04-07 | $9.13 | $9.34 | 0 |
| 2014-04-04 | $9.13 | $9.34 | 4,321 |
| 2014-04-03 | $9.19 | $9.41 | 432 |
| 2014-04-02 | $8.89 | $9.09 | 0 |
| 2014-04-01 | $8.89 | $9.09 | 0 |
| 2014-03-31 | $8.89 | $9.09 | 324 |
| 2014-03-28 | $8.65 | $8.86 | 2,917 |
| 2014-03-27 | $8.54 | $8.74 | 0 |
| 2014-03-26 | $8.54 | $8.74 | 216 |
| 2014-03-25 | $8.29 | $8.49 | 5,942 |
| 2014-03-24 | $8.23 | $8.42 | 108 |
| 2014-03-21 | $8.36 | $8.55 | 0 |
| 2014-03-20 | $8.36 | $8.55 | 0 |
| 2014-03-19 | $8.36 | $8.55 | 0 |
| 2014-03-18 | $8.36 | $8.55 | 324 |
| 2014-03-17 | $8.36 | $8.55 | 1,296 |
| 2014-03-14 | $8.45 | $8.65 | 0 |
| 2014-03-13 | $8.45 | $8.65 | 0 |
| 2014-03-12 | $8.45 | $8.65 | 0 |
| 2014-03-11 | $8.45 | $8.65 | 34,354 |
| 2014-03-10 | $8.53 | $8.73 | 0 |
| 2014-03-07 | $8.53 | $8.73 | 67,411 |
| 2014-03-06 | $8.53 | $8.73 | 1,188 |
| 2014-03-05 | $8.39 | $8.58 | 6,374 |
| 2014-03-04 | $8.44 | $8.64 | 432 |
| 2014-03-03 | $8.23 | $8.42 | 540 |
| 2014-02-28 | $8.51 | $8.71 | 540 |
| 2014-02-27 | $8.35 | $8.55 | 3,565 |
| 2014-02-26 | $8.34 | $8.54 | 0 |
| 2014-02-25 | $8.34 | $8.54 | 0 |
| 2014-02-24 | $8.34 | $8.54 | 0 |
| 2014-02-21 | $8.34 | $8.54 | 108 |
| 2014-02-20 | $8.27 | $8.46 | 108 |
| 2014-02-19 | $8.28 | $8.48 | 0 |
| 2014-02-18 | $8.28 | $8.48 | 1,080 |
| 2014-02-14 | $8.15 | $8.34 | 0 |
| 2014-02-13 | $8.15 | $8.34 | 0 |
| 2014-02-12 | $8.15 | $8.34 | 1,404 |
| 2014-02-11 | $8.26 | $8.45 | 29,816 |
| 2014-02-10 | $8.26 | $8.45 | 1,080 |
| 2014-02-07 | $8.41 | $8.61 | 1,188 |
| 2014-02-06 | $7.87 | $8.05 | 0 |
| 2014-02-05 | $7.87 | $8.05 | 0 |
| 2014-02-04 | $7.87 | $8.05 | 2,485 |
| 2014-02-03 | $7.78 | $7.97 | 3,349 |
| 2014-01-31 | $7.96 | $8.15 | 0 |
| 2014-01-30 | $7.96 | $8.15 | 0 |
| 2014-01-29 | $7.96 | $8.15 | 0 |
| 2014-01-28 | $7.96 | $8.15 | 0 |
| 2014-01-27 | $7.96 | $8.15 | 1,080 |
| 2014-01-24 | $8.39 | $8.58 | 0 |
| 2014-01-23 | $8.39 | $8.58 | 0 |
| 2014-01-22 | $8.39 | $8.58 | 0 |
| 2014-01-21 | $8.39 | $8.58 | 0 |
| 2014-01-17 | $8.39 | $8.58 | 357,256 |
| 2014-01-16 | $8.65 | $8.86 | 540 |
| 2014-01-15 | $8.76 | $8.96 | 1,080 |
| 2014-01-14 | $8.40 | $8.40 | 0 |
| 2014-01-13 | $8.40 | $8.40 | 58,352 |
| 2014-01-10 | $8.29 | $8.29 | 0 |
| 2014-01-09 | $8.29 | $8.29 | 0 |
| 2014-01-08 | $8.29 | $8.29 | 0 |
| 2014-01-07 | $8.29 | $8.29 | 5,084 |
| 2014-01-06 | $8.03 | $8.03 | 0 |
| 2014-01-03 | $8.03 | $8.03 | 442 |
| 2014-01-02 | $8.07 | $8.07 | 4,200 |