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
- 2012-01-31 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 | $10.30 | $10.53 | 300 |
| 2014-12-30 | $10.25 | $10.48 | 3,800 |
| 2014-12-29 | $10.40 | $10.63 | 7,800 |
| 2014-12-26 | $10.50 | $10.73 | 1,800 |
| 2014-12-24 | $10.70 | $10.94 | 5,900 |
| 2014-12-23 | $10.40 | $10.63 | 2,500 |
| 2014-12-22 | $10.50 | $10.73 | 300 |
| 2014-12-19 | $10.40 | $10.63 | 3,700 |
| 2014-12-18 | $10.33 | $10.56 | 400 |
| 2014-12-17 | $10.40 | $10.63 | 1,300 |
| 2014-12-16 | $10.41 | $10.64 | 1,100 |
| 2014-12-15 | $10.25 | $10.48 | 0 |
| 2014-12-12 | $10.25 | $10.48 | 0 |
| 2014-12-11 | $10.25 | $10.48 | 10,600 |
| 2014-12-10 | $10.00 | $10.22 | 800 |
| 2014-12-09 | $10.00 | $10.22 | 5,900 |
| 2014-12-08 | $10.06 | $10.28 | 0 |
| 2014-12-05 | $10.06 | $10.28 | 2,100 |
| 2014-12-04 | $9.81 | $10.03 | 400 |
| 2014-12-03 | $9.88 | $10.10 | 100 |
| 2014-12-02 | $9.80 | $10.02 | 5,200 |
| 2014-12-01 | $9.78 | $10.00 | 12,900 |
| 2014-11-28 | $9.52 | $9.73 | 0 |
| 2014-11-26 | $9.52 | $9.73 | 300 |
| 2014-11-25 | $9.50 | $9.71 | 0 |
| 2014-11-24 | $9.50 | $9.71 | 0 |
| 2014-11-21 | $9.50 | $9.71 | 0 |
| 2014-11-20 | $9.50 | $9.71 | 0 |
| 2014-11-19 | $9.50 | $9.71 | 900 |
| 2014-11-18 | $9.50 | $9.71 | 7,200 |
| 2014-11-17 | $9.45 | $9.66 | 1,600 |
| 2014-11-14 | $9.20 | $9.40 | 700 |
| 2014-11-13 | $9.10 | $9.30 | 0 |
| 2014-11-12 | $9.10 | $9.30 | 0 |
| 2014-11-11 | $9.10 | $9.30 | 200 |
| 2014-11-10 | $9.10 | $9.30 | 600 |
| 2014-11-07 | $9.10 | $9.30 | 700 |
| 2014-11-06 | $9.07 | $9.27 | 0 |
| 2014-11-05 | $9.07 | $9.27 | 12,400 |
| 2014-11-04 | $8.97 | $9.17 | 1,100 |
| 2014-11-03 | $9.00 | $9.20 | 0 |
| 2014-10-31 | $9.00 | $9.20 | 1,600 |
| 2014-10-30 | $9.00 | $9.20 | 15,300 |
| 2014-10-29 | $8.87 | $9.07 | 9,000 |
| 2014-10-28 | $8.84 | $9.04 | 0 |
| 2014-10-27 | $8.84 | $9.04 | 500 |
| 2014-10-24 | $8.84 | $9.04 | 900 |
| 2014-10-23 | $8.82 | $9.02 | 0 |
| 2014-10-22 | $8.82 | $9.02 | 0 |
| 2014-10-21 | $8.82 | $9.02 | 0 |
| 2014-10-20 | $8.82 | $9.02 | 0 |
| 2014-10-17 | $8.82 | $9.02 | 0 |
| 2014-10-16 | $8.82 | $9.02 | 1,000 |
| 2014-10-15 | $8.82 | $9.02 | 0 |
| 2014-10-14 | $8.82 | $9.02 | 0 |
| 2014-10-13 | $8.82 | $9.02 | 0 |
| 2014-10-10 | $8.82 | $9.02 | 0 |
| 2014-10-09 | $8.82 | $9.02 | 1,000 |
| 2014-10-08 | $8.82 | $9.02 | 0 |
| 2014-10-07 | $8.82 | $9.02 | 0 |
| 2014-10-06 | $8.82 | $9.02 | 300 |
| 2014-10-03 | $8.85 | $9.05 | 1,500 |
| 2014-10-02 | $8.84 | $9.04 | 0 |
| 2014-10-01 | $8.84 | $9.04 | 12,200 |
| 2014-09-30 | $8.70 | $8.89 | 19,700 |
| 2014-09-29 | $8.90 | $9.10 | 0 |
| 2014-09-26 | $8.90 | $9.10 | 7,200 |
| 2014-09-25 | $8.89 | $9.09 | 100 |
| 2014-09-24 | $8.90 | $9.10 | 1,500 |
| 2014-09-23 | $8.90 | $9.10 | 0 |
| 2014-09-22 | $8.90 | $9.10 | 300 |
| 2014-09-19 | $8.80 | $9.00 | 100 |
| 2014-09-18 | $8.83 | $9.03 | 0 |
| 2014-09-17 | $8.83 | $9.03 | 9,500 |
| 2014-09-16 | $8.82 | $9.02 | 500 |
| 2014-09-15 | $8.88 | $9.08 | 3,100 |
| 2014-09-12 | $8.76 | $8.95 | 18,900 |
| 2014-09-11 | $8.75 | $8.94 | 5,200 |
| 2014-09-10 | $8.76 | $8.95 | 0 |
| 2014-09-09 | $8.76 | $8.95 | 3,400 |
| 2014-09-08 | $8.77 | $8.97 | 0 |
| 2014-09-05 | $8.77 | $8.97 | 0 |
| 2014-09-04 | $8.77 | $8.97 | 0 |
| 2014-09-03 | $8.77 | $8.97 | 3,200 |
| 2014-09-02 | $8.76 | $8.95 | 0 |
| 2014-08-29 | $8.76 | $8.95 | 0 |
| 2014-08-28 | $8.76 | $8.95 | 4,400 |
| 2014-08-27 | $8.82 | $8.95 | 4,000 |
| 2014-08-26 | $8.82 | $8.95 | 0 |
| 2014-08-25 | $8.82 | $8.95 | 2,000 |
| 2014-08-22 | $8.82 | $8.95 | 4,000 |
| 2014-08-21 | $8.90 | $9.04 | 11,600 |
| 2014-08-20 | $8.80 | $8.93 | 0 |
| 2014-08-19 | $8.80 | $8.93 | 3,700 |
| 2014-08-18 | $8.77 | $8.90 | 1,700 |
| 2014-08-15 | $8.66 | $8.79 | 0 |
| 2014-08-14 | $8.66 | $8.79 | 0 |
| 2014-08-13 | $8.66 | $8.79 | 500 |
| 2014-08-12 | $8.90 | $9.04 | 0 |
| 2014-08-11 | $8.90 | $9.04 | 400 |
| 2014-08-08 | $8.80 | $8.93 | 0 |
| 2014-08-07 | $8.80 | $8.93 | 0 |
| 2014-08-06 | $8.80 | $8.93 | 500 |
| 2014-08-05 | $8.80 | $8.93 | 0 |
| 2014-08-04 | $8.80 | $8.93 | 3,000 |
| 2014-08-01 | $8.78 | $8.91 | 300 |
| 2014-07-31 | $8.85 | $8.99 | 3,100 |
| 2014-07-30 | $8.65 | $8.78 | 36,400 |
| 2014-07-29 | $8.80 | $8.93 | 2,700 |
| 2014-07-28 | $9.00 | $9.14 | 0 |
| 2014-07-25 | $9.00 | $9.14 | 0 |
| 2014-07-24 | $9.00 | $9.14 | 1,300 |
| 2014-07-23 | $9.00 | $9.14 | 0 |
| 2014-07-22 | $9.00 | $9.14 | 0 |
| 2014-07-21 | $9.00 | $9.14 | 0 |
| 2014-07-18 | $9.00 | $9.14 | 0 |
| 2014-07-17 | $9.00 | $9.14 | 0 |
| 2014-07-16 | $9.00 | $9.14 | 600 |
| 2014-07-15 | $9.00 | $9.14 | 0 |
| 2014-07-14 | $9.00 | $9.14 | 0 |
| 2014-07-11 | $9.00 | $9.14 | 0 |
| 2014-07-10 | $9.00 | $9.14 | 0 |
| 2014-07-09 | $9.00 | $9.14 | 300 |
| 2014-07-08 | $9.00 | $9.14 | 0 |
| 2014-07-07 | $9.00 | $9.14 | 2,100 |
| 2014-07-03 | $8.95 | $9.09 | 0 |
| 2014-07-02 | $8.95 | $9.09 | 1,100 |
| 2014-07-01 | $8.95 | $9.09 | 0 |
| 2014-06-30 | $8.95 | $9.09 | 4,100 |
| 2014-06-27 | $8.75 | $8.88 | 3,100 |
| 2014-06-26 | $8.36 | $8.49 | 0 |
| 2014-06-25 | $8.36 | $8.49 | 0 |
| 2014-06-24 | $8.36 | $8.49 | 0 |
| 2014-06-23 | $8.36 | $8.49 | 200 |
| 2014-06-20 | $8.75 | $8.88 | 0 |
| 2014-06-19 | $8.75 | $8.88 | 0 |
| 2014-06-18 | $8.75 | $8.88 | 500 |
| 2014-06-17 | $8.32 | $8.45 | 200 |
| 2014-06-16 | $8.75 | $8.88 | 0 |
| 2014-06-13 | $8.75 | $8.88 | 200 |
| 2014-06-12 | $8.25 | $8.38 | 0 |
| 2014-06-11 | $8.25 | $8.38 | 0 |
| 2014-06-10 | $8.25 | $8.38 | 0 |
| 2014-06-09 | $8.25 | $8.38 | 700 |
| 2014-06-06 | $8.10 | $8.22 | 6,100 |
| 2014-06-05 | $8.10 | $8.22 | 0 |
| 2014-06-04 | $8.10 | $8.22 | 0 |
| 2014-06-03 | $8.10 | $8.22 | 1,000 |
| 2014-06-02 | $8.10 | $8.22 | 0 |
| 2014-05-30 | $8.10 | $8.22 | 10,600 |
| 2014-05-29 | $8.12 | $8.24 | 0 |
| 2014-05-28 | $8.12 | $8.24 | 0 |
| 2014-05-27 | $8.12 | $8.24 | 0 |
| 2014-05-23 | $8.12 | $8.24 | 0 |
| 2014-05-22 | $8.12 | $8.24 | 500 |
| 2014-05-21 | $8.12 | $8.24 | 1,000 |
| 2014-05-20 | $8.12 | $8.24 | 0 |
| 2014-05-19 | $8.12 | $8.24 | 500 |
| 2014-05-16 | $8.01 | $8.13 | 0 |
| 2014-05-15 | $8.01 | $8.13 | 0 |
| 2014-05-14 | $8.01 | $8.13 | 0 |
| 2014-05-13 | $8.01 | $8.13 | 4,000 |
| 2014-05-12 | $8.05 | $8.17 | 0 |
| 2014-05-09 | $8.05 | $8.17 | 0 |
| 2014-05-08 | $8.05 | $8.17 | 4,500 |
| 2014-05-07 | $8.06 | $8.18 | 0 |
| 2014-05-06 | $8.06 | $8.18 | 0 |
| 2014-05-05 | $8.06 | $8.18 | 500 |
| 2014-05-02 | $8.03 | $8.15 | 200 |
| 2014-05-01 | $8.00 | $8.12 | 0 |
| 2014-04-30 | $8.00 | $8.12 | 0 |
| 2014-04-29 | $8.00 | $8.12 | 0 |
| 2014-04-28 | $8.00 | $8.12 | 1,700 |
| 2014-04-25 | $8.00 | $8.12 | 0 |
| 2014-04-24 | $8.00 | $8.12 | 0 |
| 2014-04-23 | $8.00 | $8.12 | 3,500 |
| 2014-04-22 | $8.00 | $8.12 | 100 |
| 2014-04-21 | $8.00 | $8.12 | 7,100 |
| 2014-04-17 | $7.84 | $7.96 | 0 |
| 2014-04-16 | $7.84 | $7.96 | 300 |
| 2014-04-15 | $7.87 | $7.99 | 0 |
| 2014-04-14 | $7.87 | $7.99 | 1,900 |
| 2014-04-11 | $8.10 | $8.22 | 0 |
| 2014-04-10 | $8.10 | $8.22 | 0 |
| 2014-04-09 | $8.10 | $8.22 | 0 |
| 2014-04-08 | $8.10 | $8.22 | 19,000 |
| 2014-04-07 | $8.00 | $8.12 | 3,300 |
| 2014-04-04 | $7.98 | $8.10 | 0 |
| 2014-04-03 | $7.98 | $8.10 | 7,100 |
| 2014-04-02 | $7.90 | $8.02 | 0 |
| 2014-04-01 | $7.90 | $8.02 | 700 |
| 2014-03-31 | $7.90 | $8.02 | 0 |
| 2014-03-28 | $7.90 | $8.02 | 500 |
| 2014-03-27 | $7.88 | $8.00 | 2,000 |
| 2014-03-26 | $7.90 | $8.02 | 0 |
| 2014-03-25 | $7.90 | $8.02 | 0 |
| 2014-03-24 | $7.90 | $8.02 | 0 |
| 2014-03-21 | $7.90 | $8.02 | 2,600 |
| 2014-03-20 | $7.90 | $8.02 | 4,000 |
| 2014-03-19 | $7.87 | $7.99 | 3,500 |
| 2014-03-18 | $7.85 | $7.97 | 4,400 |
| 2014-03-17 | $7.85 | $7.97 | 500 |
| 2014-03-14 | $8.00 | $8.12 | 0 |
| 2014-03-13 | $8.00 | $8.12 | 500 |
| 2014-03-12 | $7.81 | $7.93 | 500 |
| 2014-03-11 | $7.81 | $7.93 | 0 |
| 2014-03-10 | $7.81 | $7.93 | 0 |
| 2014-03-07 | $7.81 | $7.93 | 0 |
| 2014-03-06 | $7.81 | $7.93 | 700 |
| 2014-03-05 | $7.81 | $7.93 | 0 |
| 2014-03-04 | $7.81 | $7.93 | 400 |
| 2014-03-03 | $8.00 | $8.12 | 0 |
| 2014-02-28 | $8.00 | $8.12 | 0 |
| 2014-02-27 | $8.00 | $8.12 | 1,900 |
| 2014-02-26 | $7.70 | $7.82 | 0 |
| 2014-02-25 | $7.70 | $7.82 | 4,000 |
| 2014-02-24 | $7.76 | $7.88 | 0 |
| 2014-02-21 | $7.76 | $7.88 | 0 |
| 2014-02-20 | $7.76 | $7.88 | 800 |
| 2014-02-19 | $8.00 | $8.12 | 1,900 |
| 2014-02-18 | $7.90 | $8.02 | 0 |
| 2014-02-14 | $7.75 | $7.87 | 5,300 |
| 2014-02-13 | $7.90 | $8.02 | 1,000 |
| 2014-02-12 | $7.72 | $7.84 | 0 |
| 2014-02-11 | $7.72 | $7.84 | 1,700 |
| 2014-02-10 | $7.90 | $8.02 | 0 |
| 2014-02-07 | $7.90 | $8.02 | 0 |
| 2014-02-06 | $7.90 | $8.02 | 100 |
| 2014-02-05 | $7.90 | $8.02 | 1,500 |
| 2014-02-04 | $8.20 | $8.33 | 600 |
| 2014-02-03 | $7.84 | $7.96 | 0 |
| 2014-01-31 | $7.84 | $7.96 | 1,100 |
| 2014-01-30 | $7.70 | $7.82 | 1,300 |
| 2014-01-29 | $7.55 | $7.67 | 0 |
| 2014-01-28 | $7.55 | $7.67 | 0 |
| 2014-01-27 | $7.55 | $7.67 | 1,000 |
| 2014-01-24 | $7.46 | $7.57 | 0 |
| 2014-01-23 | $7.46 | $7.57 | 0 |
| 2014-01-22 | $7.46 | $7.57 | 300 |
| 2014-01-21 | $7.60 | $7.72 | 800 |
| 2014-01-17 | $7.53 | $7.65 | 0 |
| 2014-01-16 | $7.53 | $7.65 | 0 |
| 2014-01-15 | $7.53 | $7.65 | 0 |
| 2014-01-14 | $7.53 | $7.65 | 6,000 |
| 2014-01-13 | $7.45 | $7.56 | 900 |
| 2014-01-10 | $7.56 | $7.68 | 2,100 |
| 2014-01-09 | $7.65 | $7.77 | 2,100 |
| 2014-01-08 | $7.65 | $7.77 | 5,500 |
| 2014-01-07 | $7.65 | $7.77 | 400 |
| 2014-01-06 | $7.59 | $7.71 | 6,200 |
| 2014-01-03 | $7.62 | $7.74 | 500 |
| 2014-01-02 | $7.70 | $7.82 | 1,000 |