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
- 2012-06-19 to 2026-08-28
- 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 | $6.45 | $7.18 | 15,529 |
| 2014-12-30 | $6.47 | $7.21 | 18,608 |
| 2014-12-29 | $6.36 | $7.08 | 18,841 |
| 2014-12-26 | $6.51 | $7.24 | 12,185 |
| 2014-12-24 | $6.49 | $7.23 | 6,308 |
| 2014-12-23 | $6.41 | $7.14 | 49,499 |
| 2014-12-22 | $6.32 | $7.04 | 28,448 |
| 2014-12-19 | $6.31 | $7.02 | 44,647 |
| 2014-12-18 | $6.26 | $6.97 | 9,196 |
| 2014-12-17 | $5.96 | $6.64 | 23,565 |
| 2014-12-16 | $5.84 | $6.50 | 36,953 |
| 2014-12-15 | $5.62 | $6.26 | 47,534 |
| 2014-12-12 | $5.69 | $6.34 | 16,775 |
| 2014-12-11 | $5.85 | $6.51 | 10,259 |
| 2014-12-10 | $5.84 | $6.50 | 27,467 |
| 2014-12-09 | $5.96 | $6.63 | 15,622 |
| 2014-12-08 | $5.98 | $6.66 | 10,688 |
| 2014-12-05 | $6.02 | $6.70 | 26,915 |
| 2014-12-04 | $5.79 | $6.45 | 14,641 |
| 2014-12-03 | $5.88 | $6.55 | 58,834 |
| 2014-12-02 | $5.93 | $6.60 | 15,537 |
| 2014-12-01 | $5.96 | $6.64 | 18,902 |
| 2014-11-28 | $5.72 | $6.37 | 14,930 |
| 2014-11-26 | $5.84 | $6.50 | 12,579 |
| 2014-11-25 | $5.56 | $6.19 | 18,362 |
| 2014-11-24 | $5.09 | $5.67 | 19,253 |
| 2014-11-21 | $5.08 | $5.66 | 8,700 |
| 2014-11-20 | $5.04 | $5.61 | 7,773 |
| 2014-11-19 | $5.24 | $5.84 | 17,120 |
| 2014-11-18 | $5.13 | $5.71 | 16,664 |
| 2014-11-17 | $4.89 | $5.45 | 12,910 |
| 2014-11-14 | $4.92 | $5.48 | 2,770 |
| 2014-11-13 | $5.03 | $5.60 | 5,933 |
| 2014-11-12 | $5.06 | $5.64 | 11,196 |
| 2014-11-11 | $5.20 | $5.79 | 20,019 |
| 2014-11-10 | $5.23 | $5.82 | 11,936 |
| 2014-11-07 | $5.14 | $5.72 | 6,108 |
| 2014-11-06 | $4.97 | $5.53 | 4,885 |
| 2014-11-05 | $4.89 | $5.45 | 12,919 |
| 2014-11-04 | $4.90 | $5.46 | 8,814 |
| 2014-11-03 | $4.91 | $5.47 | 12,614 |
| 2014-10-31 | $4.96 | $5.52 | 11,636 |
| 2014-10-30 | $4.88 | $5.43 | 12,639 |
| 2014-10-29 | $4.88 | $5.43 | 18,130 |
| 2014-10-28 | $5.08 | $5.66 | 8,579 |
| 2014-10-27 | $5.00 | $5.57 | 4,759 |
| 2014-10-24 | $5.07 | $5.65 | 14,320 |
| 2014-10-23 | $5.09 | $5.67 | 6,421 |
| 2014-10-22 | $5.11 | $5.69 | 13,682 |
| 2014-10-21 | $5.32 | $5.92 | 4,665 |
| 2014-10-20 | $5.17 | $5.76 | 19,126 |
| 2014-10-17 | $5.21 | $5.80 | 10,506 |
| 2014-10-16 | $5.07 | $5.65 | 24,534 |
| 2014-10-15 | $5.04 | $5.61 | 47,547 |
| 2014-10-14 | $4.62 | $5.15 | 12,371 |
| 2014-10-13 | $4.84 | $5.39 | 25,996 |
| 2014-10-10 | $4.85 | $5.40 | 99,227 |
| 2014-10-09 | $4.94 | $5.50 | 16,707 |
| 2014-10-08 | $5.02 | $5.59 | 45,255 |
| 2014-10-07 | $5.35 | $5.79 | 17,945 |
| 2014-10-06 | $5.57 | $6.02 | 16,459 |
| 2014-10-03 | $5.63 | $6.09 | 17,763 |
| 2014-10-02 | $5.75 | $6.22 | 10,709 |
| 2014-10-01 | $5.93 | $6.41 | 5,300 |
| 2014-09-30 | $6.06 | $6.55 | 11,779 |
| 2014-09-29 | $6.08 | $6.58 | 7,275 |
| 2014-09-26 | $7.26 | $7.85 | 31,113 |
| 2014-09-25 | $7.14 | $7.72 | 8,017 |
| 2014-09-24 | $7.15 | $7.73 | 2,910 |
| 2014-09-23 | $7.23 | $7.82 | 69,511 |
| 2014-09-22 | $7.24 | $7.82 | 204,794 |
| 2014-09-19 | $7.45 | $8.06 | 9,109 |
| 2014-09-18 | $7.31 | $7.91 | 10,109 |
| 2014-09-17 | $7.27 | $7.86 | 6,431 |
| 2014-09-16 | $7.16 | $7.74 | 9,022 |
| 2014-09-15 | $7.16 | $7.74 | 9,433 |
| 2014-09-12 | $7.32 | $7.92 | 5,301 |
| 2014-09-11 | $7.31 | $7.91 | 6,913 |
| 2014-09-10 | $7.40 | $8.00 | 31,392 |
| 2014-09-09 | $7.48 | $8.09 | 17,022 |
| 2014-09-08 | $7.49 | $8.10 | 55,400 |
| 2014-09-05 | $7.86 | $8.50 | 5,363 |
| 2014-09-04 | $7.88 | $8.52 | 8,953 |
| 2014-09-03 | $7.88 | $8.52 | 11,160 |
| 2014-09-02 | $7.83 | $8.47 | 9,221 |
| 2014-08-29 | $7.98 | $8.63 | 15,924 |
| 2014-08-28 | $7.92 | $8.57 | 44,828 |
| 2014-08-27 | $8.03 | $8.68 | 4,132 |
| 2014-08-26 | $8.08 | $8.74 | 21,946 |
| 2014-08-25 | $8.06 | $8.72 | 4,062 |
| 2014-08-22 | $8.00 | $8.65 | 14,972 |
| 2014-08-21 | $7.96 | $8.61 | 25,697 |
| 2014-08-20 | $7.93 | $8.58 | 18,256 |
| 2014-08-19 | $8.61 | $9.31 | 35,681 |
| 2014-08-18 | $8.26 | $8.93 | 15,068 |
| 2014-08-15 | $7.94 | $8.59 | 20,534 |
| 2014-08-14 | $7.95 | $8.60 | 15,175 |
| 2014-08-13 | $7.85 | $8.49 | 8,444 |
| 2014-08-12 | $8.03 | $8.68 | 7,452 |
| 2014-08-11 | $8.05 | $8.71 | 15,402 |
| 2014-08-08 | $7.96 | $8.61 | 29,963 |
| 2014-08-07 | $7.87 | $8.51 | 9,760 |
| 2014-08-06 | $8.05 | $8.71 | 12,755 |
| 2014-08-05 | $7.86 | $8.50 | 9,095 |
| 2014-08-04 | $8.28 | $8.95 | 11,489 |
| 2014-08-01 | $7.98 | $8.63 | 10,782 |
| 2014-07-31 | $7.98 | $8.63 | 30,168 |
| 2014-07-30 | $8.53 | $9.23 | 11,159 |
| 2014-07-29 | $8.49 | $9.18 | 10,869 |
| 2014-07-28 | $8.69 | $9.40 | 9,719 |
| 2014-07-25 | $8.61 | $9.31 | 25,296 |
| 2014-07-24 | $8.35 | $9.03 | 24,158 |
| 2014-07-23 | $7.97 | $8.62 | 5,990 |
| 2014-07-22 | $7.90 | $8.54 | 6,444 |
| 2014-07-21 | $7.87 | $8.51 | 11,087 |
| 2014-07-18 | $7.88 | $8.52 | 6,414 |
| 2014-07-17 | $7.71 | $8.34 | 22,158 |
| 2014-07-16 | $7.87 | $8.51 | 4,618 |
| 2014-07-15 | $7.74 | $8.37 | 9,362 |
| 2014-07-14 | $7.58 | $8.20 | 15,757 |
| 2014-07-11 | $7.50 | $8.11 | 18,378 |
| 2014-07-10 | $7.47 | $8.08 | 13,359 |
| 2014-07-09 | $7.46 | $8.07 | 42,665 |
| 2014-07-08 | $7.36 | $7.96 | 16,334 |
| 2014-07-07 | $7.67 | $8.30 | 6,937 |
| 2014-07-03 | $7.62 | $8.24 | 29,323 |
| 2014-07-02 | $7.98 | $8.63 | 6,583 |
| 2014-07-01 | $7.91 | $8.55 | 39,967 |
| 2014-06-30 | $7.94 | $8.59 | 15,555 |
| 2014-06-27 | $8.02 | $8.67 | 15,727 |
| 2014-06-26 | $7.90 | $8.54 | 9,891 |
| 2014-06-25 | $7.68 | $8.31 | 12,498 |
| 2014-06-24 | $7.69 | $8.32 | 16,967 |
| 2014-06-23 | $7.94 | $8.59 | 17,637 |
| 2014-06-20 | $8.05 | $8.71 | 33,371 |
| 2014-06-19 | $8.04 | $8.69 | 29,416 |
| 2014-06-18 | $8.01 | $8.66 | 10,205 |
| 2014-06-17 | $7.89 | $8.53 | 14,447 |
| 2014-06-16 | $7.89 | $8.53 | 28,707 |
| 2014-06-13 | $7.96 | $8.61 | 13,438 |
| 2014-06-12 | $8.11 | $8.77 | 24,790 |
| 2014-06-11 | $7.90 | $8.54 | 11,697 |
| 2014-06-10 | $7.97 | $8.62 | 28,221 |
| 2014-06-09 | $7.99 | $8.64 | 125,400 |
| 2014-06-06 | $7.93 | $8.58 | 485,556 |
| 2014-06-05 | $7.84 | $8.48 | 67,157 |
| 2014-06-04 | $7.82 | $8.46 | 32,183 |
| 2014-06-03 | $7.86 | $8.50 | 31,337 |
| 2014-06-02 | $7.90 | $8.54 | 42,233 |
| 2014-05-30 | $7.90 | $8.54 | 361,825 |
| 2014-05-29 | $7.83 | $8.47 | 577,850 |
| 2014-05-28 | $7.83 | $8.47 | 53,293 |
| 2014-05-27 | $7.80 | $8.44 | 29,891 |
| 2014-05-23 | $7.67 | $8.30 | 25,605 |
| 2014-05-22 | $7.64 | $8.26 | 13,603 |
| 2014-05-21 | $7.65 | $8.27 | 8,323 |
| 2014-05-20 | $7.57 | $8.18 | 17,782 |
| 2014-05-19 | $7.58 | $8.20 | 7,815 |
| 2014-05-16 | $7.69 | $8.32 | 17,004 |
| 2014-05-15 | $7.63 | $8.25 | 18,848 |
| 2014-05-14 | $7.76 | $8.39 | 16,346 |
| 2014-05-13 | $7.84 | $8.48 | 12,866 |
| 2014-05-12 | $7.83 | $8.47 | 11,028 |
| 2014-05-09 | $7.69 | $8.32 | 14,991 |
| 2014-05-08 | $7.64 | $8.26 | 15,291 |
| 2014-05-07 | $7.75 | $8.38 | 10,464 |
| 2014-05-06 | $7.88 | $8.52 | 15,350 |
| 2014-05-05 | $9.70 | $10.49 | 4,347 |
| 2014-05-02 | $9.75 | $10.54 | 7,081 |
| 2014-05-01 | $9.66 | $10.45 | 6,838 |
| 2014-04-30 | $9.55 | $10.33 | 6,003 |
| 2014-04-29 | $9.79 | $10.59 | 24,868 |
| 2014-04-28 | $9.61 | $10.39 | 10,886 |
| 2014-04-25 | $9.47 | $10.24 | 8,545 |
| 2014-04-24 | $9.60 | $10.38 | 14,765 |
| 2014-04-23 | $9.69 | $10.48 | 14,149 |
| 2014-04-22 | $10.16 | $10.70 | 16,126 |
| 2014-04-21 | $10.13 | $10.66 | 19,882 |
| 2014-04-17 | $10.04 | $10.57 | 18,921 |
| 2014-04-16 | $9.89 | $10.41 | 11,833 |
| 2014-04-15 | $9.76 | $10.27 | 20,711 |
| 2014-04-14 | $9.64 | $10.15 | 6,054 |
| 2014-04-11 | $9.73 | $10.24 | 15,269 |
| 2014-04-10 | $10.04 | $10.57 | 9,053 |
| 2014-04-09 | $10.25 | $10.79 | 7,210 |
| 2014-04-08 | $10.08 | $10.61 | 14,041 |
| 2014-04-07 | $10.16 | $10.70 | 8,877 |
| 2014-04-04 | $10.14 | $10.67 | 4,790 |
| 2014-04-03 | $10.00 | $10.53 | 43,099 |
| 2014-04-02 | $10.22 | $10.76 | 51,122 |
| 2014-04-01 | $10.11 | $10.64 | 38,041 |
| 2014-03-31 | $10.08 | $10.61 | 20,293 |
| 2014-03-28 | $10.08 | $10.61 | 90,425 |
| 2014-03-27 | $9.76 | $10.27 | 313,542 |
| 2014-03-26 | $9.42 | $9.92 | 41,829 |
| 2014-03-25 | $9.50 | $10.00 | 29,056 |
| 2014-03-24 | $9.16 | $9.64 | 22,729 |
| 2014-03-21 | $9.18 | $9.66 | 8,700 |
| 2014-03-20 | $9.33 | $9.82 | 8,221 |
| 2014-03-19 | $9.31 | $9.80 | 9,680 |
| 2014-03-18 | $9.45 | $9.95 | 11,113 |
| 2014-03-17 | $9.42 | $9.92 | 9,365 |
| 2014-03-14 | $9.34 | $9.83 | 8,150 |
| 2014-03-13 | $9.36 | $9.85 | 7,463 |
| 2014-03-12 | $9.50 | $10.00 | 4,377 |
| 2014-03-11 | $9.49 | $9.99 | 10,718 |
| 2014-03-10 | $9.62 | $10.13 | 18,957 |
| 2014-03-07 | $9.86 | $10.38 | 7,644 |
| 2014-03-06 | $9.95 | $10.47 | 9,326 |
| 2014-03-05 | $10.75 | $11.32 | 13,544 |
| 2014-03-04 | $10.62 | $11.18 | 7,864 |
| 2014-03-03 | $10.43 | $10.98 | 7,952 |
| 2014-02-28 | $10.63 | $11.19 | 18,689 |
| 2014-02-27 | $10.56 | $11.12 | 18,209 |
| 2014-02-26 | $10.38 | $10.93 | 17,847 |
| 2014-02-25 | $10.43 | $10.98 | 9,891 |
| 2014-02-24 | $10.32 | $10.86 | 10,992 |
| 2014-02-21 | $10.34 | $10.88 | 11,280 |
| 2014-02-20 | $10.25 | $10.79 | 10,085 |
| 2014-02-19 | $10.40 | $10.95 | 14,671 |
| 2014-02-18 | $10.43 | $10.98 | 9,484 |
| 2014-02-14 | $10.31 | $10.85 | 5,613 |
| 2014-02-13 | $10.26 | $10.80 | 11,223 |
| 2014-02-12 | $10.23 | $10.77 | 25,178 |
| 2014-02-11 | $10.24 | $10.78 | 11,082 |
| 2014-02-10 | $9.91 | $10.43 | 7,565 |
| 2014-02-07 | $9.83 | $10.35 | 150,138 |
| 2014-02-06 | $9.85 | $10.37 | 8,902 |
| 2014-02-05 | $9.65 | $10.16 | 10,813 |
| 2014-02-04 | $9.33 | $9.82 | 11,809 |
| 2014-02-03 | $9.12 | $9.60 | 10,556 |
| 2014-01-31 | $9.55 | $10.05 | 7,363 |
| 2014-01-30 | $9.74 | $10.25 | 9,946 |
| 2014-01-29 | $9.60 | $10.11 | 10,199 |
| 2014-01-28 | $9.81 | $10.33 | 10,937 |
| 2014-01-27 | $9.56 | $10.06 | 12,519 |
| 2014-01-24 | $9.55 | $10.05 | 7,020 |
| 2014-01-23 | $9.73 | $10.24 | 6,212 |
| 2014-01-22 | $9.77 | $10.28 | 8,073 |
| 2014-01-21 | $9.84 | $10.36 | 15,071 |
| 2014-01-17 | $9.82 | $10.34 | 12,762 |
| 2014-01-16 | $9.82 | $10.34 | 20,818 |
| 2014-01-15 | $9.87 | $10.39 | 9,070 |
| 2014-01-14 | $9.77 | $10.28 | 6,390 |
| 2014-01-13 | $9.49 | $9.99 | 19,584 |
| 2014-01-10 | $9.54 | $10.04 | 14,773 |
| 2014-01-09 | $9.58 | $10.08 | 17,631 |
| 2014-01-08 | $9.50 | $10.00 | 18,005 |
| 2014-01-07 | $9.56 | $10.06 | 133,373 |
| 2014-01-06 | $9.70 | $10.21 | 13,120 |
| 2014-01-03 | $9.42 | $9.92 | 9,059 |
| 2014-01-02 | $9.60 | $10.11 | 8,141 |