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
- 2013-02-21 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 | $9.50 | $9.50 | 9,700 |
| 2014-12-30 | $9.48 | $9.48 | 6,500 |
| 2014-12-29 | $9.40 | $9.40 | 12,800 |
| 2014-12-26 | $9.37 | $9.37 | 9,200 |
| 2014-12-24 | $9.39 | $9.39 | 31,000 |
| 2014-12-23 | $9.35 | $9.35 | 15,000 |
| 2014-12-22 | $9.45 | $9.45 | 32,100 |
| 2014-12-19 | $8.95 | $8.95 | 13,400 |
| 2014-12-18 | $9.00 | $9.00 | 18,200 |
| 2014-12-17 | $9.10 | $9.10 | 26,800 |
| 2014-12-16 | $9.28 | $9.28 | 52,700 |
| 2014-12-15 | $9.15 | $9.15 | 49,700 |
| 2014-12-12 | $9.10 | $9.10 | 152,400 |
| 2014-12-11 | $8.85 | $8.85 | 15,400 |
| 2014-12-10 | $8.85 | $8.85 | 8,500 |
| 2014-12-09 | $8.89 | $8.89 | 13,900 |
| 2014-12-08 | $8.90 | $8.90 | 25,800 |
| 2014-12-05 | $8.90 | $8.90 | 72,000 |
| 2014-12-04 | $8.90 | $8.90 | 56,900 |
| 2014-12-03 | $8.92 | $8.92 | 1,700 |
| 2014-12-02 | $8.90 | $8.90 | 8,200 |
| 2014-12-01 | $8.96 | $8.96 | 9,100 |
| 2014-11-28 | $8.97 | $8.97 | 4,600 |
| 2014-11-26 | $9.09 | $9.09 | 36,200 |
| 2014-11-25 | $9.05 | $9.05 | 44,500 |
| 2014-11-24 | $8.90 | $8.90 | 2,900 |
| 2014-11-21 | $8.95 | $8.95 | 14,300 |
| 2014-11-20 | $8.87 | $8.87 | 14,400 |
| 2014-11-19 | $8.86 | $8.86 | 9,900 |
| 2014-11-18 | $8.90 | $8.90 | 29,500 |
| 2014-11-17 | $8.90 | $8.90 | 12,000 |
| 2014-11-14 | $8.91 | $8.91 | 3,700 |
| 2014-11-13 | $9.00 | $9.00 | 16,400 |
| 2014-11-12 | $9.00 | $9.00 | 5,500 |
| 2014-11-11 | $8.85 | $8.85 | 13,900 |
| 2014-11-10 | $9.00 | $9.00 | 5,700 |
| 2014-11-07 | $8.95 | $8.95 | 19,700 |
| 2014-11-06 | $9.00 | $9.00 | 5,200 |
| 2014-11-05 | $8.90 | $8.90 | 108,800 |
| 2014-11-04 | $8.98 | $8.98 | 18,700 |
| 2014-11-03 | $9.13 | $9.13 | 4,900 |
| 2014-10-31 | $9.10 | $9.10 | 5,600 |
| 2014-10-30 | $9.00 | $9.00 | 45,300 |
| 2014-10-29 | $9.10 | $9.10 | 48,200 |
| 2014-10-28 | $9.25 | $9.25 | 8,400 |
| 2014-10-27 | $9.00 | $9.00 | 8,300 |
| 2014-10-24 | $9.05 | $9.05 | 1,600 |
| 2014-10-23 | $9.05 | $9.05 | 3,200 |
| 2014-10-22 | $9.11 | $9.11 | 2,900 |
| 2014-10-21 | $9.25 | $9.25 | 15,600 |
| 2014-10-20 | $9.35 | $9.35 | 14,100 |
| 2014-10-17 | $9.40 | $9.40 | 5,500 |
| 2014-10-16 | $8.91 | $8.91 | 7,800 |
| 2014-10-15 | $8.93 | $8.93 | 56,100 |
| 2014-10-14 | $8.98 | $8.98 | 26,600 |
| 2014-10-13 | $9.06 | $9.06 | 18,000 |
| 2014-10-10 | $9.07 | $9.07 | 16,000 |
| 2014-10-09 | $9.10 | $9.10 | 44,400 |
| 2014-10-08 | $9.28 | $9.28 | 39,900 |
| 2014-10-07 | $9.25 | $9.25 | 12,700 |
| 2014-10-06 | $9.35 | $9.35 | 14,800 |
| 2014-10-03 | $9.21 | $9.21 | 13,800 |
| 2014-10-02 | $9.27 | $9.27 | 33,200 |
| 2014-10-01 | $9.19 | $9.19 | 7,600 |
| 2014-09-30 | $9.17 | $9.17 | 44,100 |
| 2014-09-29 | $9.26 | $9.26 | 11,200 |
| 2014-09-26 | $9.32 | $9.32 | 1,400 |
| 2014-09-25 | $9.32 | $9.32 | 17,900 |
| 2014-09-24 | $9.35 | $9.35 | 3,800 |
| 2014-09-23 | $9.45 | $9.45 | 9,200 |
| 2014-09-22 | $9.50 | $9.50 | 11,900 |
| 2014-09-19 | $9.55 | $9.55 | 256,400 |
| 2014-09-18 | $9.55 | $9.55 | 352,300 |
| 2014-09-17 | $9.55 | $9.55 | 17,400 |
| 2014-09-16 | $9.55 | $9.55 | 9,800 |
| 2014-09-15 | $9.60 | $9.60 | 187,300 |
| 2014-09-12 | $9.60 | $9.60 | 50,400 |
| 2014-09-11 | $9.40 | $9.40 | 6,000 |
| 2014-09-10 | $9.40 | $9.40 | 12,500 |
| 2014-09-09 | $9.40 | $9.40 | 19,000 |
| 2014-09-08 | $9.36 | $9.36 | 21,300 |
| 2014-09-05 | $9.45 | $9.45 | 5,800 |
| 2014-09-04 | $9.35 | $9.35 | 34,900 |
| 2014-09-03 | $9.15 | $9.15 | 8,000 |
| 2014-09-02 | $9.30 | $9.30 | 16,500 |
| 2014-08-29 | $9.30 | $9.30 | 17,700 |
| 2014-08-28 | $9.15 | $9.15 | 43,300 |
| 2014-08-27 | $9.17 | $9.17 | 13,900 |
| 2014-08-26 | $9.22 | $9.22 | 11,900 |
| 2014-08-25 | $9.10 | $9.10 | 9,500 |
| 2014-08-22 | $9.15 | $9.15 | 19,700 |
| 2014-08-21 | $9.05 | $9.05 | 31,600 |
| 2014-08-20 | $9.05 | $9.05 | 1,302,100 |
| 2014-08-19 | $9.00 | $9.00 | 5,300 |
| 2014-08-18 | $9.01 | $9.01 | 1,500 |
| 2014-08-15 | $9.00 | $9.00 | 7,200 |
| 2014-08-14 | $9.00 | $9.00 | 5,100 |
| 2014-08-13 | $9.00 | $9.00 | 112,100 |
| 2014-08-12 | $9.01 | $9.01 | 5,300 |
| 2014-08-11 | $9.02 | $9.02 | 8,500 |
| 2014-08-08 | $9.00 | $9.00 | 281,700 |
| 2014-08-07 | $9.05 | $9.05 | 2,800 |
| 2014-08-06 | $9.19 | $9.19 | 15,900 |
| 2014-08-05 | $9.00 | $9.00 | 58,200 |
| 2014-08-04 | $9.00 | $9.00 | 40,700 |
| 2014-08-01 | $9.20 | $9.20 | 13,400 |
| 2014-07-31 | $9.40 | $9.40 | 29,400 |
| 2014-07-30 | $9.40 | $9.40 | 3,400 |
| 2014-07-29 | $9.44 | $9.44 | 9,400 |
| 2014-07-28 | $9.41 | $9.41 | 8,900 |
| 2014-07-25 | $9.49 | $9.49 | 3,000 |
| 2014-07-24 | $9.43 | $9.43 | 11,700 |
| 2014-07-23 | $9.39 | $9.39 | 10,900 |
| 2014-07-22 | $9.38 | $9.38 | 36,500 |
| 2014-07-21 | $9.45 | $9.45 | 43,600 |
| 2014-07-18 | $9.65 | $9.65 | 8,700 |
| 2014-07-17 | $9.62 | $9.62 | 36,200 |
| 2014-07-16 | $9.65 | $9.65 | 22,400 |
| 2014-07-15 | $9.73 | $9.73 | 27,500 |
| 2014-07-14 | $9.72 | $9.72 | 10,200 |
| 2014-07-11 | $9.70 | $9.70 | 31,400 |
| 2014-07-10 | $9.70 | $9.70 | 22,800 |
| 2014-07-09 | $9.74 | $9.74 | 12,400 |
| 2014-07-08 | $9.40 | $9.40 | 9,900 |
| 2014-07-07 | $9.50 | $9.50 | 36,200 |
| 2014-07-03 | $9.50 | $9.50 | 148,700 |
| 2014-07-02 | $9.13 | $9.13 | 76,000 |
| 2014-07-01 | $9.08 | $9.08 | 18,500 |
| 2014-06-30 | $9.05 | $9.05 | 51,300 |
| 2014-06-27 | $8.80 | $8.80 | 26,000 |
| 2014-06-26 | $8.80 | $8.80 | 16,700 |
| 2014-06-25 | $8.82 | $8.82 | 28,900 |
| 2014-06-24 | $8.68 | $8.68 | 18,800 |
| 2014-06-23 | $8.83 | $8.83 | 121,700 |
| 2014-06-20 | $8.85 | $8.85 | 42,600 |
| 2014-06-19 | $8.90 | $8.90 | 42,400 |
| 2014-06-18 | $8.90 | $8.90 | 27,200 |
| 2014-06-17 | $8.87 | $8.87 | 9,300 |
| 2014-06-16 | $8.85 | $8.85 | 15,800 |
| 2014-06-13 | $8.87 | $8.87 | 11,600 |
| 2014-06-12 | $8.82 | $8.82 | 1,100 |
| 2014-06-11 | $8.81 | $8.81 | 11,700 |
| 2014-06-10 | $8.77 | $8.77 | 19,300 |
| 2014-06-09 | $8.90 | $8.90 | 23,600 |
| 2014-06-06 | $8.85 | $8.85 | 10,300 |
| 2014-06-05 | $8.83 | $8.83 | 12,300 |
| 2014-06-04 | $8.84 | $8.84 | 14,500 |
| 2014-06-03 | $8.85 | $8.85 | 16,700 |
| 2014-06-02 | $8.90 | $8.90 | 88,600 |
| 2014-05-30 | $8.85 | $8.85 | 31,000 |
| 2014-05-29 | $8.90 | $8.90 | 19,300 |
| 2014-05-28 | $8.84 | $8.84 | 22,800 |
| 2014-05-27 | $8.82 | $8.82 | 120,400 |
| 2014-05-23 | $8.79 | $8.79 | 3,400 |
| 2014-05-22 | $8.81 | $8.81 | 84,800 |
| 2014-05-21 | $8.92 | $8.92 | 22,900 |
| 2014-05-20 | $8.95 | $8.95 | 37,900 |
| 2014-05-19 | $8.92 | $8.92 | 142,300 |
| 2014-05-16 | $8.90 | $8.90 | 39,700 |
| 2014-05-15 | $8.92 | $8.92 | 21,600 |
| 2014-05-14 | $8.93 | $8.93 | 37,400 |
| 2014-05-13 | $9.00 | $9.00 | 48,400 |
| 2014-05-12 | $9.00 | $9.00 | 30,800 |
| 2014-05-09 | $8.89 | $8.89 | 33,400 |
| 2014-05-08 | $8.75 | $8.75 | 27,700 |
| 2014-05-07 | $8.85 | $8.85 | 30,500 |
| 2014-05-06 | $8.95 | $8.95 | 11,800 |
| 2014-05-05 | $8.90 | $8.90 | 10,600 |
| 2014-05-02 | $8.75 | $8.75 | 9,100 |
| 2014-05-01 | $8.71 | $8.71 | 12,900 |
| 2014-04-30 | $8.89 | $8.89 | 37,900 |
| 2014-04-29 | $8.85 | $8.85 | 24,000 |
| 2014-04-28 | $8.95 | $8.95 | 8,700 |
| 2014-04-25 | $8.93 | $8.93 | 24,400 |
| 2014-04-24 | $8.80 | $8.80 | 21,800 |
| 2014-04-23 | $8.80 | $8.80 | 12,900 |
| 2014-04-22 | $8.67 | $8.67 | 15,700 |
| 2014-04-21 | $8.86 | $8.86 | 27,800 |
| 2014-04-17 | $8.78 | $8.78 | 14,300 |
| 2014-04-16 | $8.81 | $8.81 | 19,200 |
| 2014-04-15 | $8.80 | $8.80 | 63,100 |
| 2014-04-14 | $8.82 | $8.82 | 67,900 |
| 2014-04-11 | $8.80 | $8.80 | 10,900 |
| 2014-04-10 | $8.67 | $8.67 | 18,100 |
| 2014-04-09 | $8.94 | $8.94 | 16,600 |
| 2014-04-08 | $8.85 | $8.85 | 31,300 |
| 2014-04-07 | $8.94 | $8.94 | 9,900 |
| 2014-04-04 | $8.74 | $8.74 | 9,700 |
| 2014-04-03 | $8.85 | $8.85 | 11,400 |
| 2014-04-02 | $8.80 | $8.80 | 8,500 |
| 2014-04-01 | $8.72 | $8.72 | 19,600 |
| 2014-03-31 | $8.85 | $8.85 | 11,600 |
| 2014-03-28 | $8.83 | $8.83 | 9,600 |
| 2014-03-27 | $8.53 | $8.53 | 31,500 |
| 2014-03-26 | $8.52 | $8.52 | 64,200 |
| 2014-03-25 | $8.70 | $8.70 | 87,200 |
| 2014-03-24 | $8.69 | $8.69 | 19,100 |
| 2014-03-21 | $8.70 | $8.70 | 76,400 |
| 2014-03-20 | $8.66 | $8.66 | 16,200 |
| 2014-03-19 | $8.80 | $8.80 | 59,700 |
| 2014-03-18 | $8.90 | $8.90 | 75,200 |
| 2014-03-17 | $9.00 | $9.00 | 59,700 |
| 2014-03-14 | $8.38 | $8.38 | 33,400 |
| 2014-03-13 | $8.50 | $8.50 | 29,000 |
| 2014-03-12 | $8.24 | $8.24 | 35,000 |
| 2014-03-11 | $8.25 | $8.25 | 68,800 |
| 2014-03-10 | $8.25 | $8.25 | 31,100 |
| 2014-03-07 | $8.25 | $8.25 | 70,500 |
| 2014-03-06 | $8.20 | $8.20 | 20,900 |
| 2014-03-05 | $8.27 | $8.27 | 40,700 |
| 2014-03-04 | $8.29 | $8.29 | 19,700 |
| 2014-03-03 | $8.05 | $8.05 | 32,000 |
| 2014-02-28 | $8.02 | $8.02 | 54,500 |
| 2014-02-27 | $8.23 | $8.23 | 20,900 |
| 2014-02-26 | $8.19 | $8.19 | 26,000 |
| 2014-02-25 | $8.07 | $8.07 | 7,900 |
| 2014-02-24 | $8.03 | $8.03 | 9,400 |
| 2014-02-21 | $8.19 | $8.19 | 43,000 |
| 2014-02-20 | $8.07 | $8.07 | 108,100 |
| 2014-02-19 | $8.03 | $8.03 | 38,900 |
| 2014-02-18 | $8.10 | $8.10 | 5,500 |
| 2014-02-14 | $8.05 | $8.05 | 15,900 |
| 2014-02-13 | $8.18 | $8.18 | 45,800 |
| 2014-02-12 | $8.19 | $8.19 | 31,800 |
| 2014-02-11 | $8.20 | $8.20 | 58,200 |
| 2014-02-10 | $8.04 | $8.04 | 46,800 |
| 2014-02-07 | $8.15 | $8.15 | 115,800 |
| 2014-02-06 | $8.17 | $8.17 | 56,100 |
| 2014-02-05 | $8.18 | $8.18 | 38,700 |
| 2014-02-04 | $8.25 | $8.25 | 51,600 |
| 2014-02-03 | $8.22 | $8.22 | 58,100 |
| 2014-01-31 | $8.21 | $8.21 | 33,000 |
| 2014-01-30 | $8.19 | $8.19 | 1,144,200 |
| 2014-01-29 | $8.23 | $8.23 | 18,500 |
| 2014-01-28 | $8.13 | $8.13 | 118,600 |
| 2014-01-27 | $8.21 | $8.21 | 57,500 |
| 2014-01-24 | $8.26 | $8.26 | 76,000 |
| 2014-01-23 | $8.36 | $8.36 | 44,700 |
| 2014-01-22 | $8.36 | $8.36 | 43,100 |
| 2014-01-21 | $8.35 | $8.35 | 119,300 |
| 2014-01-17 | $8.39 | $8.39 | 26,000 |
| 2014-01-16 | $8.36 | $8.36 | 14,800 |
| 2014-01-15 | $8.41 | $8.41 | 36,700 |
| 2014-01-14 | $8.40 | $8.40 | 25,900 |
| 2014-01-13 | $8.35 | $8.35 | 29,400 |
| 2014-01-10 | $8.43 | $8.43 | 36,300 |
| 2014-01-09 | $8.42 | $8.42 | 81,600 |
| 2014-01-08 | $8.50 | $8.50 | 22,100 |
| 2014-01-07 | $8.90 | $8.90 | 16,300 |
| 2014-01-06 | $8.90 | $8.90 | 42,800 |
| 2014-01-03 | $8.65 | $8.65 | 39,000 |
| 2014-01-02 | $8.63 | $8.63 | 15,900 |