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 | $6.72 | $6.72 | 14,600 |
| 2014-12-30 | $6.74 | $6.74 | 42,700 |
| 2014-12-29 | $6.75 | $6.75 | 38,100 |
| 2014-12-26 | $6.57 | $6.57 | 4,800 |
| 2014-12-24 | $6.53 | $6.53 | 20,600 |
| 2014-12-23 | $6.73 | $6.73 | 24,100 |
| 2014-12-22 | $7.00 | $7.00 | 27,100 |
| 2014-12-19 | $7.71 | $7.71 | 12,400 |
| 2014-12-18 | $7.40 | $7.40 | 14,000 |
| 2014-12-17 | $7.76 | $7.76 | 10,400 |
| 2014-12-16 | $7.49 | $7.49 | 49,700 |
| 2014-12-15 | $6.86 | $6.86 | 4,800 |
| 2014-12-12 | $6.60 | $6.60 | 20,300 |
| 2014-12-11 | $6.62 | $6.62 | 84,200 |
| 2014-12-10 | $6.68 | $6.68 | 58,300 |
| 2014-12-09 | $7.17 | $7.17 | 10,600 |
| 2014-12-08 | $7.06 | $7.06 | 61,600 |
| 2014-12-05 | $7.58 | $7.58 | 34,600 |
| 2014-12-04 | $7.44 | $7.44 | 146,400 |
| 2014-12-03 | $8.63 | $8.63 | 13,900 |
| 2014-12-02 | $8.53 | $8.53 | 21,100 |
| 2014-12-01 | $8.45 | $8.45 | 49,600 |
| 2014-11-28 | $8.79 | $8.79 | 26,500 |
| 2014-11-26 | $9.72 | $9.72 | 8,400 |
| 2014-11-25 | $9.90 | $9.90 | 28,000 |
| 2014-11-24 | $9.99 | $9.99 | 7,200 |
| 2014-11-21 | $10.39 | $10.39 | 22,600 |
| 2014-11-20 | $10.44 | $10.44 | 70,300 |
| 2014-11-19 | $9.82 | $9.82 | 11,500 |
| 2014-11-18 | $10.00 | $10.00 | 18,100 |
| 2014-11-17 | $9.94 | $9.94 | 8,500 |
| 2014-11-14 | $9.86 | $9.86 | 20,900 |
| 2014-11-13 | $9.15 | $9.15 | 3,000 |
| 2014-11-12 | $9.25 | $9.25 | 9,900 |
| 2014-11-11 | $8.85 | $8.85 | 2,900 |
| 2014-11-10 | $8.63 | $8.63 | 11,500 |
| 2014-11-07 | $8.86 | $8.86 | 12,300 |
| 2014-11-06 | $8.52 | $8.52 | 8,400 |
| 2014-11-05 | $7.72 | $7.72 | 3,700 |
| 2014-11-04 | $7.51 | $7.51 | 11,000 |
| 2014-11-03 | $8.07 | $8.07 | 59,900 |
| 2014-10-31 | $7.78 | $7.78 | 7,800 |
| 2014-10-30 | $7.63 | $7.63 | 11,500 |
| 2014-10-29 | $7.85 | $7.85 | 59,400 |
| 2014-10-28 | $7.96 | $7.96 | 30,200 |
| 2014-10-27 | $7.72 | $7.72 | 30,400 |
| 2014-10-24 | $8.05 | $8.05 | 6,000 |
| 2014-10-23 | $8.21 | $8.21 | 11,700 |
| 2014-10-22 | $8.19 | $8.19 | 20,600 |
| 2014-10-21 | $8.54 | $8.54 | 17,100 |
| 2014-10-20 | $8.11 | $8.11 | 4,500 |
| 2014-10-17 | $8.28 | $8.28 | 18,300 |
| 2014-10-16 | $8.20 | $8.20 | 63,100 |
| 2014-10-15 | $8.37 | $8.37 | 23,700 |
| 2014-10-14 | $8.04 | $8.04 | 11,000 |
| 2014-10-13 | $8.59 | $8.59 | 0 |
| 2014-10-10 | $8.59 | $8.59 | 5,800 |
| 2014-10-09 | $8.52 | $8.52 | 13,400 |
| 2014-10-08 | $8.80 | $8.80 | 19,300 |
| 2014-10-07 | $8.83 | $8.83 | 20,100 |
| 2014-10-06 | $8.98 | $8.98 | 800 |
| 2014-10-03 | $8.90 | $8.90 | 13,900 |
| 2014-10-02 | $9.04 | $9.04 | 9,500 |
| 2014-10-01 | $9.04 | $9.04 | 1,700 |
| 2014-09-30 | $9.46 | $9.46 | 2,900 |
| 2014-09-29 | $9.70 | $9.70 | 18,600 |
| 2014-09-26 | $9.26 | $9.26 | 13,300 |
| 2014-09-25 | $9.30 | $9.30 | 37,100 |
| 2014-09-24 | $9.80 | $9.80 | 29,100 |
| 2014-09-23 | $9.85 | $9.85 | 67,900 |
| 2014-09-22 | $9.94 | $9.94 | 31,700 |
| 2014-09-19 | $10.43 | $10.43 | 7,000 |
| 2014-09-18 | $10.73 | $10.73 | 9,100 |
| 2014-09-17 | $10.81 | $10.81 | 10,900 |
| 2014-09-16 | $11.24 | $11.24 | 3,700 |
| 2014-09-15 | $11.11 | $11.11 | 6,400 |
| 2014-09-12 | $11.25 | $11.25 | 3,900 |
| 2014-09-11 | $11.34 | $11.34 | 7,400 |
| 2014-09-10 | $11.40 | $11.40 | 3,600 |
| 2014-09-09 | $11.60 | $11.60 | 11,300 |
| 2014-09-08 | $11.21 | $11.21 | 14,900 |
| 2014-09-05 | $11.26 | $11.26 | 5,700 |
| 2014-09-04 | $11.21 | $11.21 | 20,000 |
| 2014-09-03 | $11.40 | $11.40 | 10,500 |
| 2014-09-02 | $11.28 | $11.28 | 46,300 |
| 2014-08-29 | $11.70 | $11.70 | 16,300 |
| 2014-08-28 | $11.49 | $11.49 | 22,000 |
| 2014-08-27 | $11.57 | $11.57 | 5,800 |
| 2014-08-26 | $11.67 | $11.67 | 24,400 |
| 2014-08-25 | $11.39 | $11.39 | 12,700 |
| 2014-08-22 | $11.39 | $11.39 | 4,900 |
| 2014-08-21 | $11.24 | $11.24 | 5,800 |
| 2014-08-20 | $10.88 | $10.88 | 20,200 |
| 2014-08-19 | $10.75 | $10.75 | 14,200 |
| 2014-08-18 | $10.24 | $10.24 | 42,600 |
| 2014-08-15 | $10.37 | $10.37 | 27,300 |
| 2014-08-14 | $10.14 | $10.14 | 60,700 |
| 2014-08-13 | $10.24 | $10.24 | 2,900 |
| 2014-08-12 | $10.21 | $10.21 | 2,500 |
| 2014-08-11 | $10.11 | $10.11 | 3,300 |
| 2014-08-08 | $10.23 | $10.23 | 5,600 |
| 2014-08-07 | $9.88 | $9.88 | 2,300 |
| 2014-08-06 | $10.04 | $10.04 | 10,300 |
| 2014-08-05 | $9.95 | $9.95 | 34,800 |
| 2014-08-04 | $10.25 | $10.25 | 19,100 |
| 2014-08-01 | $10.07 | $10.07 | 36,700 |
| 2014-07-31 | $9.98 | $9.98 | 63,900 |
| 2014-07-30 | $10.19 | $10.19 | 7,500 |
| 2014-07-29 | $10.40 | $10.40 | 11,300 |
| 2014-07-28 | $10.42 | $10.42 | 5,400 |
| 2014-07-25 | $10.52 | $10.52 | 14,200 |
| 2014-07-24 | $10.70 | $10.70 | 16,700 |
| 2014-07-23 | $10.78 | $10.78 | 2,100 |
| 2014-07-22 | $10.73 | $10.73 | 4,000 |
| 2014-07-21 | $10.77 | $10.77 | 37,800 |
| 2014-07-18 | $11.08 | $11.08 | 18,400 |
| 2014-07-17 | $10.82 | $10.82 | 9,000 |
| 2014-07-16 | $11.32 | $11.32 | 9,400 |
| 2014-07-15 | $11.17 | $11.17 | 14,900 |
| 2014-07-14 | $11.69 | $11.69 | 15,700 |
| 2014-07-11 | $11.46 | $11.46 | 45,600 |
| 2014-07-10 | $12.22 | $12.22 | 3,100 |
| 2014-07-09 | $12.57 | $12.57 | 3,200 |
| 2014-07-08 | $12.50 | $12.50 | 45,100 |
| 2014-07-07 | $12.53 | $12.53 | 6,200 |
| 2014-07-03 | $13.33 | $13.33 | 1,100 |
| 2014-07-02 | $13.20 | $13.20 | 12,100 |
| 2014-07-01 | $13.55 | $13.55 | 800 |
| 2014-06-30 | $13.27 | $13.27 | 5,300 |
| 2014-06-27 | $13.21 | $13.21 | 12,200 |
| 2014-06-26 | $13.28 | $13.28 | 4,800 |
| 2014-06-25 | $13.33 | $13.33 | 10,900 |
| 2014-06-24 | $13.16 | $13.16 | 9,200 |
| 2014-06-23 | $13.50 | $13.50 | 2,600 |
| 2014-06-20 | $13.41 | $13.41 | 9,500 |
| 2014-06-19 | $13.54 | $13.54 | 7,600 |
| 2014-06-18 | $13.62 | $13.62 | 11,000 |
| 2014-06-17 | $13.65 | $13.65 | 7,400 |
| 2014-06-16 | $13.73 | $13.73 | 4,000 |
| 2014-06-13 | $13.38 | $13.38 | 34,500 |
| 2014-06-12 | $13.26 | $13.26 | 10,800 |
| 2014-06-11 | $13.17 | $13.17 | 7,800 |
| 2014-06-10 | $13.10 | $13.10 | 14,100 |
| 2014-06-09 | $13.21 | $13.21 | 4,600 |
| 2014-06-06 | $13.28 | $13.28 | 7,500 |
| 2014-06-05 | $13.06 | $13.06 | 18,000 |
| 2014-06-04 | $12.89 | $12.89 | 12,200 |
| 2014-06-03 | $12.94 | $12.94 | 9,200 |
| 2014-06-02 | $12.51 | $12.51 | 92,100 |
| 2014-05-30 | $12.40 | $12.40 | 6,200 |
| 2014-05-29 | $12.35 | $12.35 | 18,400 |
| 2014-05-28 | $12.05 | $12.05 | 7,300 |
| 2014-05-27 | $12.00 | $12.00 | 17,300 |
| 2014-05-23 | $11.92 | $11.92 | 1,800 |
| 2014-05-22 | $11.80 | $11.80 | 3,100 |
| 2014-05-21 | $11.81 | $11.81 | 10,200 |
| 2014-05-20 | $11.38 | $11.38 | 19,800 |
| 2014-05-19 | $11.50 | $11.50 | 900 |
| 2014-05-16 | $11.45 | $11.45 | 10,800 |
| 2014-05-15 | $11.08 | $11.08 | 14,500 |
| 2014-05-14 | $11.10 | $11.10 | 16,900 |
| 2014-05-13 | $11.05 | $11.05 | 5,600 |
| 2014-05-12 | $11.15 | $11.15 | 35,100 |
| 2014-05-09 | $10.85 | $10.85 | 36,300 |
| 2014-05-08 | $10.99 | $10.99 | 14,000 |
| 2014-05-07 | $11.81 | $11.81 | 11,000 |
| 2014-05-06 | $11.63 | $11.63 | 15,100 |
| 2014-05-05 | $11.66 | $11.66 | 1,500 |
| 2014-05-02 | $11.68 | $11.68 | 11,600 |
| 2014-05-01 | $11.44 | $11.44 | 8,600 |
| 2014-04-30 | $11.66 | $11.66 | 3,100 |
| 2014-04-29 | $11.57 | $11.57 | 6,800 |
| 2014-04-28 | $11.36 | $11.36 | 105,700 |
| 2014-04-25 | $11.27 | $11.27 | 20,700 |
| 2014-04-24 | $11.34 | $11.34 | 3,200 |
| 2014-04-23 | $11.40 | $11.40 | 6,500 |
| 2014-04-22 | $11.26 | $11.26 | 4,300 |
| 2014-04-21 | $11.26 | $11.26 | 10,300 |
| 2014-04-17 | $11.20 | $11.20 | 10,500 |
| 2014-04-16 | $10.96 | $10.96 | 9,200 |
| 2014-04-15 | $10.87 | $10.87 | 21,600 |
| 2014-04-14 | $10.80 | $10.80 | 24,800 |
| 2014-04-11 | $10.73 | $10.73 | 8,400 |
| 2014-04-10 | $10.60 | $10.60 | 8,200 |
| 2014-04-09 | $10.66 | $10.66 | 16,200 |
| 2014-04-08 | $10.41 | $10.41 | 26,700 |
| 2014-04-07 | $10.26 | $10.26 | 15,000 |
| 2014-04-04 | $10.37 | $10.37 | 19,400 |
| 2014-04-03 | $10.23 | $10.23 | 28,600 |
| 2014-04-02 | $10.02 | $10.02 | 4,100 |
| 2014-04-01 | $9.95 | $9.95 | 18,100 |
| 2014-03-31 | $9.97 | $9.97 | 4,300 |
| 2014-03-28 | $9.90 | $9.90 | 8,600 |
| 2014-03-27 | $9.63 | $9.63 | 4,700 |
| 2014-03-26 | $9.65 | $9.65 | 5,300 |
| 2014-03-25 | $9.57 | $9.57 | 9,900 |
| 2014-03-24 | $9.31 | $9.31 | 7,400 |
| 2014-03-21 | $9.32 | $9.32 | 7,200 |
| 2014-03-20 | $9.10 | $9.10 | 8,200 |
| 2014-03-19 | $9.18 | $9.18 | 10,600 |
| 2014-03-18 | $9.26 | $9.26 | 1,000 |
| 2014-03-17 | $9.34 | $9.34 | 5,000 |
| 2014-03-14 | $9.12 | $9.12 | 4,000 |
| 2014-03-13 | $9.08 | $9.08 | 8,400 |
| 2014-03-12 | $8.91 | $8.91 | 3,700 |
| 2014-03-11 | $8.90 | $8.90 | 9,400 |
| 2014-03-10 | $9.04 | $9.04 | 1,000 |
| 2014-03-07 | $9.21 | $9.21 | 7,900 |
| 2014-03-06 | $9.09 | $9.09 | 9,400 |
| 2014-03-05 | $9.14 | $9.14 | 36,400 |
| 2014-03-04 | $9.11 | $9.11 | 9,600 |
| 2014-03-03 | $9.02 | $9.02 | 1,200 |
| 2014-02-28 | $9.20 | $9.20 | 5,100 |
| 2014-02-27 | $8.79 | $8.79 | 1,000 |
| 2014-02-26 | $8.80 | $8.80 | 23,600 |
| 2014-02-25 | $8.98 | $8.98 | 7,900 |
| 2014-02-24 | $9.13 | $9.13 | 10,300 |
| 2014-02-21 | $9.02 | $9.02 | 10,600 |
| 2014-02-20 | $9.03 | $9.03 | 500 |
| 2014-02-19 | $9.02 | $9.02 | 40,100 |
| 2014-02-18 | $8.85 | $8.85 | 54,200 |
| 2014-02-14 | $8.54 | $8.54 | 5,900 |
| 2014-02-13 | $8.53 | $8.53 | 18,500 |
| 2014-02-12 | $7.72 | $7.72 | 6,500 |
| 2014-02-11 | $7.71 | $7.71 | 11,300 |
| 2014-02-10 | $7.55 | $7.55 | 8,400 |
| 2014-02-07 | $7.73 | $7.73 | 12,500 |
| 2014-02-06 | $7.86 | $7.86 | 7,800 |
| 2014-02-05 | $7.80 | $7.80 | 2,400 |
| 2014-02-04 | $7.51 | $7.51 | 4,200 |
| 2014-02-03 | $7.47 | $7.47 | 9,200 |
| 2014-01-31 | $7.61 | $7.61 | 9,600 |
| 2014-01-30 | $7.62 | $7.62 | 3,500 |
| 2014-01-29 | $7.67 | $7.67 | 600 |
| 2014-01-28 | $7.65 | $7.65 | 3,500 |
| 2014-01-27 | $7.63 | $7.63 | 6,500 |
| 2014-01-24 | $7.81 | $7.81 | 22,600 |
| 2014-01-23 | $7.79 | $7.79 | 26,000 |
| 2014-01-22 | $7.69 | $7.69 | 5,200 |
| 2014-01-21 | $7.67 | $7.67 | 17,100 |
| 2014-01-17 | $7.72 | $7.72 | 25,000 |
| 2014-01-16 | $7.70 | $7.70 | 35,700 |
| 2014-01-15 | $6.93 | $6.93 | 35,900 |
| 2014-01-14 | $6.85 | $6.85 | 7,200 |
| 2014-01-13 | $6.62 | $6.62 | 5,600 |
| 2014-01-10 | $6.78 | $6.78 | 16,000 |
| 2014-01-09 | $6.78 | $6.78 | 54,100 |
| 2014-01-08 | $6.92 | $6.92 | 11,300 |
| 2014-01-07 | $6.97 | $6.97 | 23,800 |
| 2014-01-06 | $6.98 | $6.98 | 21,900 |
| 2014-01-03 | $6.92 | $6.92 | 32,600 |
| 2014-01-02 | $6.91 | $6.91 | 9,700 |