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
- 2010-07-01 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 | $3.13 | $5.50 | 185,800 |
| 2014-12-30 | $3.08 | $5.41 | 184,700 |
| 2014-12-29 | $3.12 | $5.48 | 183,200 |
| 2014-12-26 | $3.05 | $5.36 | 230,100 |
| 2014-12-24 | $3.25 | $5.71 | 58,300 |
| 2014-12-23 | $3.31 | $5.82 | 161,200 |
| 2014-12-22 | $3.29 | $5.78 | 197,000 |
| 2014-12-19 | $3.53 | $6.20 | 123,800 |
| 2014-12-18 | $3.46 | $6.08 | 186,700 |
| 2014-12-17 | $3.56 | $6.26 | 219,000 |
| 2014-12-16 | $3.30 | $5.80 | 142,400 |
| 2014-12-15 | $3.19 | $5.61 | 114,800 |
| 2014-12-12 | $3.20 | $5.62 | 145,600 |
| 2014-12-11 | $3.20 | $5.62 | 168,800 |
| 2014-12-10 | $3.36 | $5.90 | 144,100 |
| 2014-12-09 | $3.13 | $5.50 | 274,000 |
| 2014-12-08 | $3.08 | $5.41 | 270,900 |
| 2014-12-05 | $3.51 | $6.17 | 217,600 |
| 2014-12-04 | $3.58 | $6.29 | 189,700 |
| 2014-12-03 | $3.91 | $6.87 | 266,700 |
| 2014-12-02 | $3.76 | $6.61 | 238,000 |
| 2014-12-01 | $3.97 | $6.98 | 222,700 |
| 2014-11-28 | $4.06 | $7.13 | 201,200 |
| 2014-11-26 | $4.28 | $7.52 | 192,400 |
| 2014-11-25 | $4.33 | $7.61 | 252,500 |
| 2014-11-24 | $4.51 | $7.92 | 161,900 |
| 2014-11-21 | $4.71 | $8.28 | 117,100 |
| 2014-11-20 | $4.68 | $8.22 | 144,200 |
| 2014-11-19 | $4.78 | $8.40 | 128,500 |
| 2014-11-18 | $4.95 | $8.34 | 161,600 |
| 2014-11-17 | $4.89 | $8.24 | 209,400 |
| 2014-11-14 | $4.90 | $8.26 | 156,100 |
| 2014-11-13 | $4.90 | $8.26 | 181,000 |
| 2014-11-12 | $5.06 | $8.53 | 115,600 |
| 2014-11-11 | $5.05 | $8.51 | 138,000 |
| 2014-11-10 | $5.03 | $8.48 | 96,700 |
| 2014-11-07 | $5.09 | $8.58 | 329,700 |
| 2014-11-06 | $5.29 | $8.91 | 153,900 |
| 2014-11-05 | $5.20 | $8.76 | 234,000 |
| 2014-11-04 | $4.98 | $8.39 | 237,700 |
| 2014-11-03 | $5.17 | $8.71 | 82,300 |
| 2014-10-31 | $5.18 | $8.73 | 77,000 |
| 2014-10-30 | $5.13 | $8.64 | 102,300 |
| 2014-10-29 | $5.15 | $8.68 | 66,600 |
| 2014-10-28 | $5.18 | $8.73 | 103,800 |
| 2014-10-27 | $5.10 | $8.59 | 141,400 |
| 2014-10-24 | $5.24 | $8.83 | 103,300 |
| 2014-10-23 | $5.23 | $8.81 | 74,500 |
| 2014-10-22 | $5.20 | $8.76 | 95,300 |
| 2014-10-21 | $5.21 | $8.78 | 147,400 |
| 2014-10-20 | $5.27 | $8.88 | 133,300 |
| 2014-10-17 | $5.18 | $8.73 | 146,200 |
| 2014-10-16 | $5.25 | $8.85 | 155,200 |
| 2014-10-15 | $5.13 | $8.64 | 108,600 |
| 2014-10-14 | $5.10 | $8.59 | 92,300 |
| 2014-10-13 | $5.15 | $8.68 | 148,800 |
| 2014-10-10 | $5.01 | $8.44 | 110,700 |
| 2014-10-09 | $5.07 | $8.54 | 68,700 |
| 2014-10-08 | $5.22 | $8.80 | 198,800 |
| 2014-10-07 | $5.28 | $8.90 | 118,200 |
| 2014-10-06 | $5.26 | $8.86 | 141,800 |
| 2014-10-03 | $5.33 | $8.98 | 82,700 |
| 2014-10-02 | $5.42 | $9.13 | 92,300 |
| 2014-10-01 | $5.45 | $9.18 | 57,100 |
| 2014-09-30 | $5.50 | $9.27 | 117,600 |
| 2014-09-29 | $5.48 | $9.23 | 186,200 |
| 2014-09-26 | $5.54 | $9.33 | 130,100 |
| 2014-09-25 | $5.63 | $9.49 | 90,600 |
| 2014-09-24 | $5.68 | $9.57 | 185,500 |
| 2014-09-23 | $5.76 | $9.71 | 110,200 |
| 2014-09-22 | $5.76 | $9.71 | 188,900 |
| 2014-09-19 | $5.91 | $9.96 | 69,900 |
| 2014-09-18 | $5.87 | $9.89 | 139,500 |
| 2014-09-17 | $6.13 | $10.33 | 87,100 |
| 2014-09-16 | $6.18 | $10.41 | 130,800 |
| 2014-09-15 | $6.13 | $10.33 | 150,200 |
| 2014-09-12 | $5.89 | $9.92 | 257,100 |
| 2014-09-11 | $6.02 | $10.14 | 159,400 |
| 2014-09-10 | $6.16 | $10.38 | 88,300 |
| 2014-09-09 | $6.18 | $10.41 | 114,800 |
| 2014-09-08 | $6.23 | $10.50 | 122,000 |
| 2014-09-05 | $6.40 | $10.78 | 97,200 |
| 2014-09-04 | $6.34 | $10.68 | 153,600 |
| 2014-09-03 | $6.52 | $10.99 | 94,900 |
| 2014-09-02 | $6.56 | $11.05 | 150,500 |
| 2014-08-29 | $6.75 | $11.37 | 214,400 |
| 2014-08-28 | $6.62 | $11.15 | 162,100 |
| 2014-08-27 | $6.41 | $10.80 | 374,300 |
| 2014-08-26 | $6.42 | $10.82 | 240,200 |
| 2014-08-25 | $6.53 | $11.00 | 141,800 |
| 2014-08-22 | $6.57 | $11.07 | 155,800 |
| 2014-08-21 | $6.61 | $11.14 | 126,800 |
| 2014-08-20 | $6.64 | $11.19 | 206,000 |
| 2014-08-19 | $6.72 | $11.32 | 396,400 |
| 2014-08-18 | $7.13 | $11.54 | 310,800 |
| 2014-08-15 | $7.25 | $11.73 | 150,500 |
| 2014-08-14 | $7.29 | $11.80 | 210,500 |
| 2014-08-13 | $7.19 | $11.64 | 119,000 |
| 2014-08-12 | $7.31 | $11.83 | 79,400 |
| 2014-08-11 | $7.26 | $11.75 | 150,600 |
| 2014-08-08 | $7.15 | $11.57 | 90,100 |
| 2014-08-07 | $7.12 | $11.52 | 72,600 |
| 2014-08-06 | $7.12 | $11.52 | 78,700 |
| 2014-08-05 | $7.10 | $11.49 | 61,800 |
| 2014-08-04 | $7.12 | $11.52 | 91,600 |
| 2014-08-01 | $7.04 | $11.39 | 102,800 |
| 2014-07-31 | $7.12 | $11.52 | 64,400 |
| 2014-07-30 | $7.18 | $11.62 | 84,800 |
| 2014-07-29 | $7.26 | $11.75 | 84,200 |
| 2014-07-28 | $7.20 | $11.65 | 49,800 |
| 2014-07-25 | $7.10 | $11.49 | 83,500 |
| 2014-07-24 | $7.11 | $11.51 | 85,700 |
| 2014-07-23 | $7.15 | $11.57 | 35,900 |
| 2014-07-22 | $7.10 | $11.49 | 97,500 |
| 2014-07-21 | $7.19 | $11.64 | 55,900 |
| 2014-07-18 | $7.14 | $11.56 | 36,400 |
| 2014-07-17 | $7.05 | $11.41 | 114,000 |
| 2014-07-16 | $7.17 | $11.61 | 53,600 |
| 2014-07-15 | $7.19 | $11.64 | 87,300 |
| 2014-07-14 | $7.16 | $11.59 | 125,300 |
| 2014-07-11 | $7.05 | $11.41 | 88,000 |
| 2014-07-10 | $7.04 | $11.39 | 200,700 |
| 2014-07-09 | $7.17 | $11.61 | 155,000 |
| 2014-07-08 | $7.27 | $11.77 | 96,200 |
| 2014-07-07 | $7.38 | $11.95 | 54,300 |
| 2014-07-03 | $7.38 | $11.95 | 73,200 |
| 2014-07-02 | $7.28 | $11.78 | 72,300 |
| 2014-07-01 | $7.29 | $11.80 | 83,700 |
| 2014-06-30 | $7.38 | $11.95 | 44,200 |
| 2014-06-27 | $7.29 | $11.80 | 68,700 |
| 2014-06-26 | $7.28 | $11.78 | 86,300 |
| 2014-06-25 | $7.27 | $11.77 | 57,800 |
| 2014-06-24 | $7.28 | $11.78 | 190,400 |
| 2014-06-23 | $7.30 | $11.82 | 134,500 |
| 2014-06-20 | $7.20 | $11.65 | 78,900 |
| 2014-06-19 | $7.26 | $11.75 | 222,300 |
| 2014-06-18 | $7.23 | $11.70 | 249,700 |
| 2014-06-17 | $7.16 | $11.59 | 127,300 |
| 2014-06-16 | $7.03 | $11.38 | 90,200 |
| 2014-06-13 | $7.10 | $11.49 | 124,100 |
| 2014-06-12 | $7.11 | $11.51 | 99,300 |
| 2014-06-11 | $7.18 | $11.62 | 67,500 |
| 2014-06-10 | $7.13 | $11.54 | 104,000 |
| 2014-06-09 | $7.12 | $11.52 | 164,800 |
| 2014-06-06 | $7.06 | $11.43 | 140,500 |
| 2014-06-05 | $6.99 | $11.31 | 82,600 |
| 2014-06-04 | $6.96 | $11.27 | 122,900 |
| 2014-06-03 | $7.15 | $11.57 | 137,300 |
| 2014-06-02 | $7.04 | $11.39 | 122,200 |
| 2014-05-30 | $6.88 | $11.14 | 320,800 |
| 2014-05-29 | $7.05 | $11.41 | 98,500 |
| 2014-05-28 | $7.05 | $11.41 | 159,200 |
| 2014-05-27 | $7.12 | $11.52 | 133,300 |
| 2014-05-23 | $7.11 | $11.51 | 148,100 |
| 2014-05-22 | $7.05 | $11.41 | 113,600 |
| 2014-05-21 | $7.12 | $11.52 | 189,700 |
| 2014-05-20 | $7.17 | $11.61 | 185,400 |
| 2014-05-19 | $7.28 | $11.78 | 201,700 |
| 2014-05-16 | $7.27 | $11.77 | 227,900 |
| 2014-05-15 | $7.40 | $11.98 | 875,400 |
| 2014-05-14 | $7.75 | $12.00 | 2,020,900 |
| 2014-05-13 | $8.64 | $13.38 | 177,700 |
| 2014-05-12 | $8.70 | $13.47 | 142,900 |
| 2014-05-09 | $8.72 | $13.51 | 75,200 |
| 2014-05-08 | $8.66 | $13.41 | 109,500 |
| 2014-05-07 | $8.92 | $13.82 | 57,800 |
| 2014-05-06 | $8.73 | $13.52 | 69,100 |
| 2014-05-05 | $8.70 | $13.47 | 71,400 |
| 2014-05-02 | $8.67 | $13.43 | 26,500 |
| 2014-05-01 | $8.64 | $13.38 | 45,500 |
| 2014-04-30 | $8.68 | $13.44 | 79,600 |
| 2014-04-29 | $8.70 | $13.47 | 71,100 |
| 2014-04-28 | $8.62 | $13.35 | 57,300 |
| 2014-04-25 | $8.52 | $13.20 | 75,600 |
| 2014-04-24 | $8.65 | $13.40 | 30,600 |
| 2014-04-23 | $8.67 | $13.43 | 84,400 |
| 2014-04-22 | $8.70 | $13.47 | 65,600 |
| 2014-04-21 | $8.84 | $13.69 | 89,300 |
| 2014-04-17 | $8.72 | $13.51 | 40,200 |
| 2014-04-16 | $8.71 | $13.49 | 40,700 |
| 2014-04-15 | $8.62 | $13.35 | 64,500 |
| 2014-04-14 | $8.81 | $13.65 | 202,200 |
| 2014-04-11 | $8.63 | $13.37 | 69,000 |
| 2014-04-10 | $8.67 | $13.43 | 48,000 |
| 2014-04-09 | $8.71 | $13.49 | 70,000 |
| 2014-04-08 | $8.70 | $13.47 | 78,300 |
| 2014-04-07 | $8.76 | $13.57 | 130,100 |
| 2014-04-04 | $8.87 | $13.74 | 48,300 |
| 2014-04-03 | $8.99 | $13.92 | 60,700 |
| 2014-04-02 | $8.96 | $13.88 | 59,200 |
| 2014-04-01 | $8.75 | $13.55 | 55,200 |
| 2014-03-31 | $8.90 | $13.78 | 76,800 |
| 2014-03-28 | $8.92 | $13.82 | 72,300 |
| 2014-03-27 | $8.70 | $13.47 | 53,500 |
| 2014-03-26 | $8.64 | $13.38 | 57,600 |
| 2014-03-25 | $8.62 | $13.35 | 48,600 |
| 2014-03-24 | $8.65 | $13.40 | 34,700 |
| 2014-03-21 | $8.69 | $13.46 | 61,400 |
| 2014-03-20 | $8.66 | $13.41 | 46,900 |
| 2014-03-19 | $8.68 | $13.44 | 49,800 |
| 2014-03-18 | $8.72 | $13.51 | 47,700 |
| 2014-03-17 | $8.76 | $13.57 | 106,900 |
| 2014-03-14 | $8.80 | $13.63 | 107,900 |
| 2014-03-13 | $8.80 | $13.63 | 76,900 |
| 2014-03-12 | $8.75 | $13.55 | 41,500 |
| 2014-03-11 | $8.80 | $13.63 | 86,100 |
| 2014-03-10 | $8.94 | $13.85 | 98,400 |
| 2014-03-07 | $8.92 | $13.82 | 68,800 |
| 2014-03-06 | $8.93 | $13.83 | 113,400 |
| 2014-03-05 | $8.91 | $13.80 | 47,800 |
| 2014-03-04 | $8.90 | $13.78 | 58,800 |
| 2014-03-03 | $8.92 | $13.82 | 109,700 |
| 2014-02-28 | $8.85 | $13.71 | 70,300 |
| 2014-02-27 | $8.71 | $13.49 | 127,500 |
| 2014-02-26 | $8.84 | $13.69 | 85,000 |
| 2014-02-25 | $8.95 | $13.86 | 69,700 |
| 2014-02-24 | $9.02 | $13.97 | 82,700 |
| 2014-02-21 | $9.07 | $14.05 | 101,000 |
| 2014-02-20 | $9.00 | $13.94 | 223,700 |
| 2014-02-19 | $8.82 | $13.66 | 77,300 |
| 2014-02-18 | $8.56 | $13.26 | 203,500 |
| 2014-02-14 | $8.91 | $13.80 | 79,900 |
| 2014-02-13 | $8.89 | $13.77 | 86,700 |
| 2014-02-12 | $8.85 | $13.71 | 130,000 |
| 2014-02-11 | $9.09 | $13.52 | 360,500 |
| 2014-02-10 | $9.00 | $13.38 | 176,900 |
| 2014-02-07 | $9.18 | $13.65 | 125,900 |
| 2014-02-06 | $9.10 | $13.53 | 81,700 |
| 2014-02-05 | $9.05 | $13.46 | 159,600 |
| 2014-02-04 | $9.23 | $13.73 | 104,800 |
| 2014-02-03 | $9.08 | $13.50 | 101,000 |
| 2014-01-31 | $9.20 | $13.68 | 108,500 |
| 2014-01-30 | $9.08 | $13.50 | 100,000 |
| 2014-01-29 | $9.06 | $13.47 | 95,500 |
| 2014-01-28 | $8.96 | $13.32 | 92,500 |
| 2014-01-27 | $8.65 | $12.86 | 183,000 |
| 2014-01-24 | $8.96 | $13.32 | 124,300 |
| 2014-01-23 | $9.14 | $13.59 | 76,500 |
| 2014-01-22 | $8.98 | $13.35 | 125,000 |
| 2014-01-21 | $8.85 | $13.16 | 150,500 |
| 2014-01-17 | $8.77 | $13.04 | 79,300 |
| 2014-01-16 | $8.79 | $13.07 | 87,800 |
| 2014-01-15 | $8.65 | $12.86 | 78,800 |
| 2014-01-14 | $8.57 | $12.74 | 90,700 |
| 2014-01-13 | $8.39 | $12.48 | 90,800 |
| 2014-01-10 | $8.33 | $12.39 | 111,300 |
| 2014-01-09 | $8.10 | $12.05 | 211,500 |
| 2014-01-08 | $8.35 | $12.42 | 98,700 |
| 2014-01-07 | $8.52 | $12.67 | 123,500 |
| 2014-01-06 | $8.44 | $12.55 | 226,100 |
| 2014-01-03 | $8.20 | $12.19 | 117,900 |
| 2014-01-02 | $8.00 | $11.90 | 183,700 |