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
- 1996-11-18 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 | $7.92 | $8.74 | 22,300 |
| 2014-12-30 | $7.88 | $8.69 | 40,100 |
| 2014-12-29 | $8.06 | $8.89 | 39,500 |
| 2014-12-26 | $8.15 | $8.99 | 13,900 |
| 2014-12-24 | $8.10 | $8.94 | 236,400 |
| 2014-12-23 | $8.25 | $9.10 | 36,400 |
| 2014-12-22 | $8.22 | $9.07 | 14,800 |
| 2014-12-19 | $8.24 | $9.09 | 49,800 |
| 2014-12-18 | $8.05 | $8.88 | 24,800 |
| 2014-12-17 | $7.91 | $8.73 | 23,200 |
| 2014-12-16 | $7.75 | $8.55 | 21,000 |
| 2014-12-15 | $7.71 | $8.51 | 41,900 |
| 2014-12-12 | $7.96 | $8.78 | 34,100 |
| 2014-12-11 | $8.05 | $8.88 | 23,600 |
| 2014-12-10 | $8.02 | $8.85 | 16,700 |
| 2014-12-09 | $8.15 | $8.99 | 19,200 |
| 2014-12-08 | $8.30 | $9.16 | 6,600 |
| 2014-12-05 | $8.39 | $9.26 | 47,800 |
| 2014-12-04 | $8.33 | $9.19 | 21,500 |
| 2014-12-03 | $8.35 | $9.21 | 5,000 |
| 2014-12-02 | $8.19 | $9.04 | 10,700 |
| 2014-12-01 | $8.17 | $9.01 | 63,100 |
| 2014-11-28 | $8.10 | $8.94 | 50,000 |
| 2014-11-26 | $8.22 | $9.07 | 209,600 |
| 2014-11-25 | $8.21 | $9.06 | 45,100 |
| 2014-11-24 | $8.19 | $9.04 | 16,500 |
| 2014-11-21 | $8.22 | $9.07 | 18,500 |
| 2014-11-20 | $8.00 | $8.83 | 16,000 |
| 2014-11-19 | $8.20 | $9.05 | 65,900 |
| 2014-11-18 | $8.29 | $9.15 | 77,400 |
| 2014-11-17 | $8.20 | $9.05 | 23,400 |
| 2014-11-14 | $8.30 | $9.16 | 61,900 |
| 2014-11-13 | $8.32 | $9.18 | 16,800 |
| 2014-11-12 | $8.25 | $9.10 | 7,100 |
| 2014-11-11 | $8.36 | $9.22 | 27,900 |
| 2014-11-10 | $8.34 | $9.20 | 14,700 |
| 2014-11-07 | $8.26 | $9.11 | 30,000 |
| 2014-11-06 | $8.37 | $9.24 | 28,800 |
| 2014-11-05 | $8.39 | $9.26 | 35,200 |
| 2014-11-04 | $8.58 | $9.47 | 145,700 |
| 2014-11-03 | $8.20 | $9.05 | 212,300 |
| 2014-10-31 | $8.06 | $8.89 | 33,600 |
| 2014-10-30 | $7.42 | $8.19 | 36,200 |
| 2014-10-29 | $7.38 | $8.14 | 45,300 |
| 2014-10-28 | $7.32 | $8.08 | 139,500 |
| 2014-10-27 | $7.22 | $7.97 | 317,200 |
| 2014-10-24 | $7.18 | $7.92 | 140,300 |
| 2014-10-23 | $7.22 | $7.97 | 28,800 |
| 2014-10-22 | $7.19 | $7.93 | 12,600 |
| 2014-10-21 | $7.26 | $8.01 | 9,500 |
| 2014-10-20 | $7.23 | $7.98 | 29,100 |
| 2014-10-17 | $7.19 | $7.93 | 22,700 |
| 2014-10-16 | $7.05 | $7.78 | 34,400 |
| 2014-10-15 | $7.06 | $7.79 | 20,000 |
| 2014-10-14 | $7.23 | $7.98 | 20,800 |
| 2014-10-13 | $7.17 | $7.91 | 43,000 |
| 2014-10-10 | $7.24 | $7.99 | 23,600 |
| 2014-10-09 | $7.38 | $8.14 | 14,100 |
| 2014-10-08 | $7.59 | $8.37 | 21,800 |
| 2014-10-07 | $7.49 | $8.26 | 10,000 |
| 2014-10-06 | $7.64 | $8.43 | 51,200 |
| 2014-10-03 | $7.70 | $8.50 | 12,500 |
| 2014-10-02 | $7.63 | $8.42 | 24,400 |
| 2014-10-01 | $7.72 | $8.52 | 25,300 |
| 2014-09-30 | $7.91 | $8.73 | 52,200 |
| 2014-09-29 | $8.09 | $8.93 | 9,200 |
| 2014-09-26 | $8.15 | $8.99 | 5,500 |
| 2014-09-25 | $8.00 | $8.83 | 22,000 |
| 2014-09-24 | $8.23 | $9.08 | 5,600 |
| 2014-09-23 | $8.21 | $9.06 | 11,000 |
| 2014-09-22 | $8.24 | $9.09 | 7,800 |
| 2014-09-19 | $8.25 | $9.10 | 13,600 |
| 2014-09-18 | $8.24 | $9.09 | 8,000 |
| 2014-09-17 | $8.20 | $9.05 | 7,000 |
| 2014-09-16 | $8.26 | $9.11 | 9,000 |
| 2014-09-15 | $8.25 | $9.10 | 4,200 |
| 2014-09-12 | $8.27 | $9.13 | 3,500 |
| 2014-09-11 | $8.33 | $9.19 | 16,900 |
| 2014-09-10 | $8.41 | $9.28 | 27,600 |
| 2014-09-09 | $8.31 | $9.17 | 39,700 |
| 2014-09-08 | $8.47 | $9.35 | 3,000 |
| 2014-09-05 | $8.41 | $9.28 | 18,900 |
| 2014-09-04 | $8.40 | $9.27 | 29,500 |
| 2014-09-03 | $8.44 | $9.31 | 35,700 |
| 2014-09-02 | $8.40 | $9.27 | 29,300 |
| 2014-08-29 | $8.18 | $9.03 | 5,600 |
| 2014-08-28 | $8.31 | $9.17 | 3,900 |
| 2014-08-27 | $8.32 | $9.18 | 15,300 |
| 2014-08-26 | $8.22 | $9.07 | 25,600 |
| 2014-08-25 | $8.33 | $9.19 | 2,900 |
| 2014-08-22 | $8.24 | $9.09 | 5,600 |
| 2014-08-21 | $8.32 | $9.18 | 1,136,300 |
| 2014-08-20 | $8.10 | $8.94 | 12,900 |
| 2014-08-19 | $8.25 | $9.10 | 11,000 |
| 2014-08-18 | $8.23 | $9.08 | 7,400 |
| 2014-08-15 | $8.20 | $9.05 | 12,500 |
| 2014-08-14 | $8.21 | $9.06 | 18,300 |
| 2014-08-13 | $8.23 | $9.08 | 18,500 |
| 2014-08-12 | $8.13 | $8.97 | 4,300 |
| 2014-08-11 | $8.14 | $8.98 | 45,500 |
| 2014-08-08 | $8.13 | $8.97 | 10,200 |
| 2014-08-07 | $8.10 | $8.94 | 37,200 |
| 2014-08-06 | $8.06 | $8.89 | 32,000 |
| 2014-08-05 | $8.15 | $8.99 | 2,100 |
| 2014-08-04 | $8.29 | $9.15 | 93,600 |
| 2014-08-01 | $8.44 | $9.31 | 9,700 |
| 2014-07-31 | $8.40 | $9.27 | 26,200 |
| 2014-07-30 | $8.56 | $9.45 | 15,000 |
| 2014-07-29 | $8.51 | $9.39 | 6,900 |
| 2014-07-28 | $8.39 | $9.26 | 7,900 |
| 2014-07-25 | $8.33 | $9.19 | 8,100 |
| 2014-07-24 | $8.19 | $9.04 | 3,800 |
| 2014-07-23 | $8.14 | $8.98 | 103,700 |
| 2014-07-22 | $8.22 | $9.07 | 18,100 |
| 2014-07-21 | $8.24 | $9.09 | 7,500 |
| 2014-07-18 | $8.27 | $9.13 | 4,900 |
| 2014-07-17 | $8.25 | $9.10 | 9,200 |
| 2014-07-16 | $8.43 | $9.30 | 11,800 |
| 2014-07-15 | $8.48 | $9.36 | 7,200 |
| 2014-07-14 | $8.45 | $9.32 | 84,300 |
| 2014-07-11 | $8.33 | $9.19 | 95,700 |
| 2014-07-10 | $8.31 | $9.17 | 26,800 |
| 2014-07-09 | $8.53 | $9.41 | 10,300 |
| 2014-07-08 | $8.64 | $9.53 | 10,400 |
| 2014-07-07 | $8.75 | $9.65 | 15,700 |
| 2014-07-03 | $8.71 | $9.61 | 12,700 |
| 2014-07-02 | $8.74 | $9.64 | 7,800 |
| 2014-07-01 | $8.75 | $9.65 | 18,100 |
| 2014-06-30 | $8.64 | $9.53 | 29,500 |
| 2014-06-27 | $8.66 | $9.56 | 8,200 |
| 2014-06-26 | $8.67 | $9.57 | 30,200 |
| 2014-06-25 | $8.68 | $9.58 | 27,600 |
| 2014-06-24 | $8.56 | $9.45 | 24,900 |
| 2014-06-23 | $8.61 | $9.50 | 8,300 |
| 2014-06-20 | $8.72 | $9.62 | 8,300 |
| 2014-06-19 | $8.65 | $9.54 | 41,900 |
| 2014-06-18 | $8.54 | $9.42 | 149,400 |
| 2014-06-17 | $8.31 | $9.17 | 619,900 |
| 2014-06-16 | $8.26 | $9.11 | 124,900 |
| 2014-06-13 | $8.33 | $9.19 | 100,900 |
| 2014-06-12 | $8.21 | $9.06 | 12,200 |
| 2014-06-11 | $8.17 | $9.01 | 14,900 |
| 2014-06-10 | $8.18 | $9.03 | 17,300 |
| 2014-06-09 | $8.37 | $9.24 | 12,900 |
| 2014-06-06 | $8.45 | $9.32 | 7,300 |
| 2014-06-05 | $8.33 | $9.19 | 26,900 |
| 2014-06-04 | $8.44 | $9.31 | 214,700 |
| 2014-06-03 | $8.31 | $9.17 | 639,000 |
| 2014-06-02 | $8.22 | $9.07 | 16,800 |
| 2014-05-30 | $8.07 | $8.90 | 4,400 |
| 2014-05-29 | $8.08 | $8.92 | 37,700 |
| 2014-05-28 | $7.97 | $8.79 | 23,300 |
| 2014-05-27 | $8.05 | $8.88 | 14,300 |
| 2014-05-23 | $7.82 | $8.63 | 12,600 |
| 2014-05-22 | $7.73 | $8.53 | 13,400 |
| 2014-05-21 | $7.50 | $8.28 | 36,800 |
| 2014-05-20 | $7.34 | $8.10 | 26,200 |
| 2014-05-19 | $7.44 | $8.21 | 47,700 |
| 2014-05-16 | $7.48 | $8.25 | 15,200 |
| 2014-05-15 | $7.51 | $8.29 | 30,900 |
| 2014-05-14 | $7.68 | $8.47 | 55,800 |
| 2014-05-13 | $7.61 | $8.40 | 26,600 |
| 2014-05-12 | $7.42 | $8.19 | 28,600 |
| 2014-05-09 | $7.34 | $8.10 | 7,600 |
| 2014-05-08 | $7.39 | $8.15 | 23,600 |
| 2014-05-07 | $7.44 | $8.21 | 24,300 |
| 2014-05-06 | $7.55 | $8.33 | 23,100 |
| 2014-05-05 | $7.59 | $8.37 | 9,200 |
| 2014-05-02 | $7.65 | $8.44 | 16,500 |
| 2014-05-01 | $7.66 | $8.45 | 17,000 |
| 2014-04-30 | $7.43 | $8.20 | 43,700 |
| 2014-04-29 | $7.71 | $8.51 | 72,200 |
| 2014-04-28 | $7.64 | $8.43 | 183,900 |
| 2014-04-25 | $7.51 | $8.29 | 37,200 |
| 2014-04-24 | $7.65 | $8.44 | 34,300 |
| 2014-04-23 | $7.66 | $8.45 | 13,400 |
| 2014-04-22 | $7.68 | $8.47 | 28,800 |
| 2014-04-21 | $7.89 | $8.71 | 3,500 |
| 2014-04-17 | $8.02 | $8.85 | 45,600 |
| 2014-04-16 | $7.99 | $8.82 | 880,600 |
| 2014-04-15 | $7.87 | $8.68 | 304,900 |
| 2014-04-14 | $7.91 | $8.73 | 142,700 |
| 2014-04-11 | $7.82 | $8.63 | 20,400 |
| 2014-04-10 | $7.96 | $8.78 | 15,600 |
| 2014-04-09 | $8.27 | $9.13 | 15,200 |
| 2014-04-08 | $8.23 | $9.08 | 199,500 |
| 2014-04-07 | $8.62 | $9.51 | 31,000 |
| 2014-04-04 | $8.78 | $9.69 | 12,900 |
| 2014-04-03 | $8.88 | $9.80 | 112,800 |
| 2014-04-02 | $8.97 | $9.90 | 55,200 |
| 2014-04-01 | $8.80 | $9.71 | 178,900 |
| 2014-03-31 | $8.65 | $9.54 | 41,500 |
| 2014-03-28 | $8.54 | $9.42 | 30,200 |
| 2014-03-27 | $8.28 | $9.14 | 13,800 |
| 2014-03-26 | $8.36 | $9.22 | 48,300 |
| 2014-03-25 | $8.51 | $9.39 | 14,700 |
| 2014-03-24 | $8.67 | $9.57 | 91,000 |
| 2014-03-21 | $8.50 | $9.38 | 140,700 |
| 2014-03-20 | $8.56 | $9.45 | 63,000 |
| 2014-03-19 | $8.60 | $9.49 | 17,900 |
| 2014-03-18 | $8.68 | $9.58 | 22,200 |
| 2014-03-17 | $8.68 | $9.58 | 29,400 |
| 2014-03-14 | $8.60 | $9.49 | 33,900 |
| 2014-03-13 | $8.67 | $9.57 | 19,600 |
| 2014-03-12 | $8.93 | $9.85 | 15,400 |
| 2014-03-11 | $8.98 | $9.91 | 26,900 |
| 2014-03-10 | $9.10 | $10.04 | 26,800 |
| 2014-03-07 | $9.15 | $10.10 | 23,800 |
| 2014-03-06 | $9.34 | $10.31 | 18,700 |
| 2014-03-05 | $9.06 | $10.00 | 40,700 |
| 2014-03-04 | $9.12 | $10.06 | 38,100 |
| 2014-03-03 | $8.88 | $9.80 | 31,300 |
| 2014-02-28 | $9.03 | $9.96 | 17,500 |
| 2014-02-27 | $9.03 | $9.96 | 57,400 |
| 2014-02-26 | $9.01 | $9.94 | 128,000 |
| 2014-02-25 | $9.07 | $10.01 | 57,300 |
| 2014-02-24 | $9.22 | $10.17 | 59,500 |
| 2014-02-21 | $9.23 | $10.18 | 99,100 |
| 2014-02-20 | $9.14 | $10.09 | 52,500 |
| 2014-02-19 | $9.31 | $10.27 | 24,400 |
| 2014-02-18 | $9.48 | $10.46 | 32,900 |
| 2014-02-14 | $9.13 | $10.07 | 9,000 |
| 2014-02-13 | $9.33 | $10.29 | 15,400 |
| 2014-02-12 | $9.26 | $10.22 | 14,900 |
| 2014-02-11 | $9.51 | $10.49 | 15,500 |
| 2014-02-10 | $9.32 | $10.28 | 20,800 |
| 2014-02-07 | $9.39 | $10.36 | 29,300 |
| 2014-02-06 | $9.03 | $9.96 | 30,500 |
| 2014-02-05 | $8.76 | $9.67 | 38,700 |
| 2014-02-04 | $8.95 | $9.88 | 97,500 |
| 2014-02-03 | $8.77 | $9.68 | 29,700 |
| 2014-01-31 | $9.57 | $10.56 | 170,900 |
| 2014-01-30 | $9.65 | $10.65 | 83,000 |
| 2014-01-29 | $9.60 | $10.59 | 61,200 |
| 2014-01-28 | $9.63 | $10.63 | 24,800 |
| 2014-01-27 | $9.52 | $10.50 | 66,700 |
| 2014-01-24 | $9.52 | $10.50 | 19,700 |
| 2014-01-23 | $9.63 | $10.63 | 33,900 |
| 2014-01-22 | $9.86 | $10.88 | 29,400 |
| 2014-01-21 | $9.68 | $10.68 | 38,800 |
| 2014-01-17 | $9.80 | $10.81 | 35,900 |
| 2014-01-16 | $9.84 | $10.86 | 180,100 |
| 2014-01-15 | $9.78 | $10.79 | 17,100 |
| 2014-01-14 | $9.84 | $10.86 | 51,700 |
| 2014-01-13 | $9.88 | $10.90 | 272,600 |
| 2014-01-10 | $10.01 | $11.05 | 34,600 |
| 2014-01-09 | $9.96 | $10.99 | 25,000 |
| 2014-01-08 | $10.03 | $11.07 | 39,400 |
| 2014-01-07 | $9.94 | $10.97 | 17,800 |
| 2014-01-06 | $9.84 | $10.86 | 14,200 |
| 2014-01-03 | $9.92 | $10.95 | 11,200 |
| 2014-01-02 | $9.95 | $10.98 | 17,000 |