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
- 2012-04-25 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 | $6.90 | $6.90 | 35,800 |
| 2014-12-30 | $4.59 | $4.59 | 21,700 |
| 2014-12-29 | $4.51 | $4.51 | 10,600 |
| 2014-12-26 | $5.01 | $5.01 | 10,100 |
| 2014-12-24 | $4.90 | $4.90 | 4,300 |
| 2014-12-23 | $5.00 | $5.00 | 8,300 |
| 2014-12-22 | $5.15 | $5.15 | 6,900 |
| 2014-12-19 | $5.38 | $5.38 | 4,600 |
| 2014-12-18 | $5.45 | $5.45 | 7,300 |
| 2014-12-17 | $5.67 | $5.67 | 10,500 |
| 2014-12-16 | $5.90 | $5.90 | 10,000 |
| 2014-12-15 | $6.80 | $6.80 | 7,900 |
| 2014-12-12 | $6.59 | $6.59 | 29,100 |
| 2014-12-11 | $7.25 | $7.25 | 16,600 |
| 2014-12-10 | $7.57 | $7.57 | 7,300 |
| 2014-12-09 | $7.76 | $7.76 | 600 |
| 2014-12-08 | $7.77 | $7.77 | 1,800 |
| 2014-12-05 | $7.99 | $7.99 | 7,100 |
| 2014-12-04 | $7.90 | $7.90 | 12,600 |
| 2014-12-03 | $7.99 | $7.99 | 5,500 |
| 2014-12-02 | $8.00 | $8.00 | 6,200 |
| 2014-12-01 | $8.00 | $8.00 | 3,500 |
| 2014-11-28 | $7.90 | $7.90 | 5,900 |
| 2014-11-26 | $7.79 | $7.79 | 1,800 |
| 2014-11-25 | $7.79 | $7.79 | 4,700 |
| 2014-11-24 | $7.75 | $7.75 | 4,400 |
| 2014-11-21 | $7.85 | $7.85 | 5,300 |
| 2014-11-20 | $7.71 | $7.71 | 2,700 |
| 2014-11-19 | $7.75 | $7.75 | 3,400 |
| 2014-11-18 | $7.65 | $7.65 | 3,100 |
| 2014-11-17 | $7.65 | $7.65 | 9,800 |
| 2014-11-14 | $8.10 | $8.10 | 3,100 |
| 2014-11-13 | $8.00 | $8.00 | 4,700 |
| 2014-11-12 | $8.05 | $8.05 | 5,500 |
| 2014-11-11 | $8.00 | $8.00 | 4,900 |
| 2014-11-10 | $8.28 | $8.28 | 14,800 |
| 2014-11-07 | $8.61 | $8.61 | 2,700 |
| 2014-11-06 | $8.75 | $8.75 | 11,600 |
| 2014-11-05 | $8.94 | $8.94 | 13,500 |
| 2014-11-04 | $9.15 | $9.15 | 17,200 |
| 2014-11-03 | $9.05 | $9.05 | 9,400 |
| 2014-10-31 | $8.35 | $8.35 | 2,600 |
| 2014-10-30 | $8.65 | $8.65 | 3,600 |
| 2014-10-29 | $9.00 | $9.00 | 5,700 |
| 2014-10-28 | $8.82 | $8.82 | 6,000 |
| 2014-10-27 | $9.18 | $9.18 | 9,000 |
| 2014-10-24 | $9.20 | $9.20 | 19,400 |
| 2014-10-23 | $8.31 | $8.31 | 16,600 |
| 2014-10-22 | $7.90 | $7.90 | 4,000 |
| 2014-10-21 | $7.67 | $7.67 | 4,300 |
| 2014-10-20 | $7.78 | $7.78 | 4,700 |
| 2014-10-17 | $7.95 | $7.95 | 3,800 |
| 2014-10-16 | $7.50 | $7.50 | 4,000 |
| 2014-10-15 | $7.65 | $7.65 | 4,200 |
| 2014-10-14 | $8.00 | $8.00 | 6,600 |
| 2014-10-13 | $7.80 | $7.80 | 1,700 |
| 2014-10-10 | $7.75 | $7.75 | 5,900 |
| 2014-10-09 | $7.50 | $7.50 | 7,600 |
| 2014-10-08 | $8.10 | $8.10 | 7,600 |
| 2014-10-07 | $8.63 | $8.63 | 1,900 |
| 2014-10-06 | $8.98 | $8.98 | 19,700 |
| 2014-10-03 | $7.85 | $7.85 | 9,400 |
| 2014-10-02 | $7.75 | $7.75 | 9,700 |
| 2014-10-01 | $8.15 | $8.15 | 6,300 |
| 2014-09-30 | $8.02 | $8.02 | 5,600 |
| 2014-09-29 | $8.01 | $8.01 | 11,200 |
| 2014-09-26 | $8.20 | $8.20 | 1,100 |
| 2014-09-25 | $8.09 | $8.09 | 10,500 |
| 2014-09-24 | $8.15 | $8.15 | 11,900 |
| 2014-09-23 | $8.30 | $8.30 | 11,900 |
| 2014-09-22 | $8.50 | $8.50 | 1,500 |
| 2014-09-19 | $8.43 | $8.43 | 15,900 |
| 2014-09-18 | $8.53 | $8.53 | 10,000 |
| 2014-09-17 | $8.80 | $8.80 | 5,700 |
| 2014-09-16 | $8.51 | $8.51 | 4,100 |
| 2014-09-15 | $8.51 | $8.51 | 3,200 |
| 2014-09-12 | $8.52 | $8.52 | 6,400 |
| 2014-09-11 | $8.68 | $8.68 | 3,300 |
| 2014-09-10 | $8.68 | $8.68 | 5,900 |
| 2014-09-09 | $8.87 | $8.87 | 4,300 |
| 2014-09-08 | $8.65 | $8.65 | 8,200 |
| 2014-09-05 | $8.71 | $8.71 | 7,000 |
| 2014-09-04 | $9.06 | $9.06 | 4,000 |
| 2014-09-03 | $9.26 | $9.26 | 7,300 |
| 2014-09-02 | $9.25 | $9.25 | 10,300 |
| 2014-08-29 | $8.95 | $8.95 | 13,700 |
| 2014-08-28 | $9.20 | $9.20 | 11,400 |
| 2014-08-27 | $9.00 | $9.00 | 7,400 |
| 2014-08-26 | $9.00 | $9.00 | 15,500 |
| 2014-08-25 | $9.15 | $9.15 | 5,100 |
| 2014-08-22 | $8.80 | $8.80 | 3,800 |
| 2014-08-21 | $9.20 | $9.20 | 14,700 |
| 2014-08-20 | $9.08 | $9.08 | 24,100 |
| 2014-08-19 | $9.30 | $9.30 | 13,200 |
| 2014-08-18 | $10.00 | $10.00 | 8,400 |
| 2014-08-15 | $10.00 | $10.00 | 10,200 |
| 2014-08-14 | $10.00 | $10.00 | 34,000 |
| 2014-08-13 | $9.60 | $9.60 | 7,700 |
| 2014-08-12 | $9.99 | $9.99 | 11,900 |
| 2014-08-11 | $9.65 | $9.65 | 6,200 |
| 2014-08-08 | $9.80 | $9.80 | 11,400 |
| 2014-08-07 | $9.30 | $9.30 | 29,800 |
| 2014-08-06 | $9.25 | $9.25 | 51,000 |
| 2014-08-05 | $10.13 | $10.13 | 56,800 |
| 2014-08-04 | $10.40 | $10.40 | 49,200 |
| 2014-08-01 | $10.70 | $10.70 | 131,400 |
| 2014-07-31 | $10.75 | $10.75 | 317,600 |
| 2014-07-30 | $8.10 | $8.10 | 15,300 |
| 2014-07-29 | $7.50 | $7.50 | 21,200 |
| 2014-07-28 | $8.06 | $8.06 | 7,900 |
| 2014-07-25 | $8.10 | $8.10 | 3,900 |
| 2014-07-24 | $8.10 | $8.10 | 27,100 |
| 2014-07-23 | $8.50 | $8.50 | 12,400 |
| 2014-07-22 | $9.00 | $9.00 | 7,400 |
| 2014-07-21 | $8.92 | $8.92 | 16,500 |
| 2014-07-18 | $9.00 | $9.00 | 24,900 |
| 2014-07-17 | $8.95 | $8.95 | 18,500 |
| 2014-07-16 | $9.00 | $9.00 | 19,700 |
| 2014-07-15 | $9.40 | $9.40 | 29,300 |
| 2014-07-14 | $9.00 | $9.00 | 75,500 |
| 2014-07-11 | $9.75 | $9.75 | 45,100 |
| 2014-07-10 | $9.50 | $9.50 | 103,200 |
| 2014-07-09 | $10.14 | $10.14 | 407,100 |
| 2014-07-08 | $6.85 | $6.85 | 45,000 |
| 2014-07-07 | $8.18 | $8.18 | 73,400 |
| 2014-07-03 | $9.49 | $9.49 | 140,000 |
| 2014-07-02 | $8.96 | $8.96 | 166,600 |
| 2014-07-01 | $5.75 | $5.75 | 46,300 |
| 2014-06-30 | $4.00 | $4.00 | 11,600 |
| 2014-06-27 | $4.25 | $4.25 | 1,000 |
| 2014-06-26 | $4.25 | $4.25 | 4,100 |
| 2014-06-25 | $4.30 | $4.30 | 11,800 |
| 2014-06-24 | $4.38 | $4.38 | 5,300 |
| 2014-06-23 | $4.41 | $4.41 | 20,600 |
| 2014-06-20 | $5.12 | $5.12 | 1,800 |
| 2014-06-19 | $5.22 | $5.22 | 1,800 |
| 2014-06-18 | $5.11 | $5.11 | 4,300 |
| 2014-06-17 | $5.26 | $5.26 | 6,900 |
| 2014-06-16 | $5.35 | $5.35 | 1,300 |
| 2014-06-13 | $5.45 | $5.45 | 1,400 |
| 2014-06-12 | $5.40 | $5.40 | 1,200 |
| 2014-06-11 | $5.40 | $5.40 | 1,300 |
| 2014-06-10 | $5.34 | $5.34 | 3,500 |
| 2014-06-09 | $5.55 | $5.55 | 9,700 |
| 2014-06-06 | $5.43 | $5.43 | 2,400 |
| 2014-06-05 | $5.30 | $5.30 | 2,300 |
| 2014-06-04 | $5.30 | $5.30 | 3,100 |
| 2014-06-03 | $5.50 | $5.50 | 5,100 |
| 2014-06-02 | $5.55 | $5.55 | 2,400 |
| 2014-05-30 | $5.50 | $5.50 | 13,400 |
| 2014-05-29 | $6.54 | $6.54 | 2,800 |
| 2014-05-28 | $6.65 | $6.65 | 23,100 |
| 2014-05-27 | $5.85 | $5.85 | 7,100 |
| 2014-05-23 | $5.36 | $5.36 | 2,100 |
| 2014-05-22 | $5.70 | $5.70 | 8,800 |
| 2014-05-21 | $5.38 | $5.38 | 6,200 |
| 2014-05-20 | $5.75 | $5.75 | 15,300 |
| 2014-05-19 | $5.11 | $5.11 | 7,300 |
| 2014-05-16 | $5.26 | $5.26 | 11,000 |
| 2014-05-15 | $5.09 | $5.09 | 3,800 |
| 2014-05-14 | $5.50 | $5.50 | 2,000 |
| 2014-05-13 | $5.50 | $5.50 | 4,300 |
| 2014-05-12 | $5.21 | $5.21 | 6,900 |
| 2014-05-09 | $6.00 | $6.00 | 9,600 |
| 2014-05-08 | $6.15 | $6.15 | 5,600 |
| 2014-05-07 | $5.81 | $5.81 | 5,900 |
| 2014-05-06 | $6.07 | $6.07 | 1,900 |
| 2014-05-05 | $6.00 | $6.00 | 4,800 |
| 2014-05-02 | $5.50 | $5.50 | 3,600 |
| 2014-05-01 | $5.61 | $5.61 | 6,300 |
| 2014-04-30 | $6.50 | $6.50 | 10,500 |
| 2014-04-29 | $5.23 | $5.23 | 8,600 |
| 2014-04-28 | $5.00 | $5.00 | 11,900 |
| 2014-04-25 | $4.87 | $4.87 | 26,300 |
| 2014-04-24 | $6.10 | $6.10 | 12,900 |
| 2014-04-23 | $6.60 | $6.60 | 44,200 |
| 2014-04-22 | $6.00 | $6.00 | 40,000 |
| 2014-04-21 | $4.01 | $4.01 | 51,300 |
| 2014-04-17 | $5.15 | $5.15 | 11,100 |
| 2014-04-16 | $6.00 | $6.00 | 8,700 |
| 2014-04-15 | $6.20 | $6.20 | 16,200 |
| 2014-04-14 | $6.55 | $6.55 | 11,300 |
| 2014-04-11 | $6.88 | $6.88 | 7,600 |
| 2014-04-10 | $6.55 | $6.55 | 18,400 |
| 2014-04-09 | $7.10 | $7.10 | 11,000 |
| 2014-04-08 | $6.80 | $6.80 | 14,800 |
| 2014-04-07 | $7.20 | $7.20 | 19,400 |
| 2014-04-04 | $7.49 | $7.49 | 14,600 |
| 2014-04-03 | $7.95 | $7.95 | 18,400 |
| 2014-04-02 | $7.65 | $7.65 | 36,700 |
| 2014-04-01 | $6.50 | $6.50 | 74,600 |
| 2014-03-31 | $7.85 | $7.85 | 37,000 |
| 2014-03-28 | $8.10 | $8.10 | 19,300 |
| 2014-03-27 | $8.13 | $8.13 | 25,400 |
| 2014-03-26 | $8.80 | $8.80 | 13,600 |
| 2014-03-25 | $9.17 | $9.17 | 34,100 |
| 2014-03-24 | $9.00 | $9.00 | 48,600 |
| 2014-03-21 | $10.00 | $10.00 | 14,400 |
| 2014-03-20 | $10.35 | $10.35 | 20,100 |
| 2014-03-19 | $11.62 | $11.62 | 14,300 |
| 2014-03-18 | $11.55 | $11.55 | 14,700 |
| 2014-03-17 | $11.05 | $11.05 | 17,000 |
| 2014-03-14 | $10.50 | $10.50 | 15,500 |
| 2014-03-13 | $11.00 | $11.00 | 29,600 |
| 2014-03-12 | $11.88 | $11.88 | 12,800 |
| 2014-03-11 | $12.10 | $12.10 | 18,400 |
| 2014-03-10 | $12.25 | $12.25 | 47,200 |
| 2014-03-07 | $11.35 | $11.35 | 54,000 |
| 2014-03-06 | $11.80 | $11.80 | 181,000 |
| 2014-03-05 | $13.00 | $13.00 | 115,600 |
| 2014-03-04 | $11.00 | $11.00 | 80,600 |
| 2014-03-03 | $10.05 | $10.05 | 42,400 |
| 2014-02-28 | $11.00 | $11.00 | 32,000 |
| 2014-02-27 | $11.53 | $11.53 | 65,000 |
| 2014-02-26 | $13.40 | $13.40 | 158,100 |
| 2014-02-25 | $9.21 | $9.21 | 9,100 |
| 2014-02-24 | $9.20 | $9.20 | 34,400 |
| 2014-02-21 | $9.00 | $9.00 | 22,200 |
| 2014-02-20 | $8.85 | $8.85 | 16,700 |
| 2014-02-19 | $9.50 | $9.50 | 29,300 |
| 2014-02-18 | $9.85 | $9.85 | 82,000 |
| 2014-02-14 | $9.22 | $9.22 | 97,700 |
| 2014-02-13 | $7.04 | $7.04 | 29,000 |
| 2014-02-12 | $6.90 | $6.90 | 42,600 |
| 2014-02-11 | $7.40 | $7.40 | 53,400 |
| 2014-02-10 | $9.45 | $9.45 | 20,700 |
| 2014-02-07 | $10.00 | $10.00 | 14,100 |
| 2014-02-06 | $10.25 | $10.25 | 36,200 |
| 2014-02-05 | $10.30 | $10.30 | 16,900 |
| 2014-02-04 | $9.92 | $9.92 | 23,200 |
| 2014-02-03 | $10.50 | $10.50 | 47,100 |
| 2014-01-31 | $9.70 | $9.70 | 33,700 |
| 2014-01-30 | $9.50 | $9.50 | 53,600 |
| 2014-01-29 | $9.01 | $9.01 | 78,500 |
| 2014-01-28 | $10.70 | $10.70 | 39,400 |
| 2014-01-27 | $11.00 | $11.00 | 118,400 |
| 2014-01-24 | $13.72 | $13.72 | 61,700 |
| 2014-01-23 | $15.00 | $15.00 | 45,000 |
| 2014-01-22 | $16.01 | $16.01 | 68,500 |
| 2014-01-21 | $13.40 | $13.40 | 36,700 |
| 2014-01-17 | $12.41 | $12.41 | 113,200 |
| 2014-01-16 | $16.26 | $16.26 | 136,500 |
| 2014-01-15 | $10.50 | $10.50 | 57,400 |
| 2014-01-14 | $9.35 | $9.35 | 22,700 |
| 2014-01-13 | $9.01 | $9.01 | 71,100 |
| 2014-01-10 | $10.64 | $10.64 | 96,100 |
| 2014-01-09 | $9.50 | $9.50 | 88,500 |
| 2014-01-08 | $8.00 | $8.00 | 82,500 |
| 2014-01-07 | $11.25 | $11.25 | 128,900 |
| 2014-01-06 | $3.85 | $3.85 | 46,700 |
| 2014-01-03 | $2.64 | $2.64 | 37,000 |
| 2014-01-02 | $2.15 | $2.15 | 80,700 |