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 | $3.95 | $3.95 | 123,700 |
| 2014-12-30 | $3.90 | $3.90 | 977,900 |
| 2014-12-29 | $3.91 | $3.91 | 962,400 |
| 2014-12-26 | $4.04 | $4.04 | 44,100 |
| 2014-12-24 | $4.01 | $4.01 | 30,900 |
| 2014-12-23 | $3.95 | $3.95 | 271,000 |
| 2014-12-22 | $3.95 | $3.95 | 4,799,300 |
| 2014-12-19 | $3.90 | $3.90 | 2,801,600 |
| 2014-12-18 | $3.82 | $3.82 | 371,300 |
| 2014-12-17 | $3.74 | $3.74 | 564,100 |
| 2014-12-16 | $3.76 | $3.76 | 3,007,900 |
| 2014-12-15 | $3.90 | $3.90 | 517,800 |
| 2014-12-12 | $3.95 | $3.95 | 99,700 |
| 2014-12-11 | $4.05 | $4.05 | 107,700 |
| 2014-12-10 | $3.99 | $3.99 | 174,600 |
| 2014-12-09 | $4.13 | $4.13 | 202,700 |
| 2014-12-08 | $4.13 | $4.13 | 1,432,300 |
| 2014-12-05 | $4.25 | $4.25 | 2,307,500 |
| 2014-12-04 | $4.25 | $4.25 | 312,100 |
| 2014-12-03 | $4.43 | $4.43 | 71,900 |
| 2014-12-02 | $4.40 | $4.40 | 379,500 |
| 2014-12-01 | $4.43 | $4.43 | 138,200 |
| 2014-11-28 | $4.35 | $4.35 | 11,400 |
| 2014-11-26 | $4.44 | $4.44 | 9,900 |
| 2014-11-25 | $4.51 | $4.51 | 64,300 |
| 2014-11-24 | $4.50 | $4.50 | 2,156,200 |
| 2014-11-21 | $4.48 | $4.48 | 4,410,300 |
| 2014-11-20 | $4.39 | $4.39 | 4,051,100 |
| 2014-11-19 | $4.35 | $4.35 | 890,800 |
| 2014-11-18 | $4.07 | $4.07 | 807,200 |
| 2014-11-17 | $4.05 | $4.05 | 8,117,000 |
| 2014-11-14 | $4.06 | $4.06 | 648,100 |
| 2014-11-13 | $4.19 | $4.19 | 9,591,800 |
| 2014-11-12 | $4.20 | $4.20 | 184,300 |
| 2014-11-11 | $4.28 | $4.28 | 33,900 |
| 2014-11-10 | $4.16 | $4.16 | 271,200 |
| 2014-11-07 | $4.30 | $4.30 | 163,500 |
| 2014-11-06 | $4.28 | $4.28 | 131,100 |
| 2014-11-05 | $4.28 | $4.28 | 163,900 |
| 2014-11-04 | $4.26 | $4.26 | 905,500 |
| 2014-11-03 | $4.24 | $4.24 | 163,500 |
| 2014-10-31 | $4.25 | $4.25 | 31,900 |
| 2014-10-30 | $4.03 | $4.03 | 251,400 |
| 2014-10-29 | $4.10 | $4.10 | 1,099,200 |
| 2014-10-28 | $4.25 | $4.25 | 145,300 |
| 2014-10-27 | $4.40 | $4.40 | 1,682,800 |
| 2014-10-24 | $4.38 | $4.38 | 151,400 |
| 2014-10-23 | $4.21 | $4.21 | 2,623,300 |
| 2014-10-22 | $4.00 | $4.00 | 9,717,400 |
| 2014-10-21 | $3.95 | $3.95 | 7,358,500 |
| 2014-10-20 | $3.70 | $3.70 | 3,821,500 |
| 2014-10-17 | $3.75 | $3.75 | 1,904,100 |
| 2014-10-16 | $3.65 | $3.65 | 3,177,700 |
| 2014-10-15 | $3.68 | $3.68 | 2,664,600 |
| 2014-10-14 | $4.31 | $4.31 | 2,741,900 |
| 2014-10-13 | $4.55 | $4.55 | 535,600 |
| 2014-10-10 | $3.95 | $3.95 | 1,465,600 |
| 2014-10-09 | $3.42 | $3.42 | 2,651,000 |
| 2014-10-08 | $3.36 | $3.36 | 5,670,400 |
| 2014-10-07 | $3.52 | $3.52 | 3,006,300 |
| 2014-10-06 | $3.76 | $3.76 | 1,228,500 |
| 2014-10-03 | $3.96 | $3.96 | 13,948,100 |
| 2014-10-02 | $3.81 | $3.81 | 6,612,600 |
| 2014-10-01 | $4.34 | $4.34 | 34,563,800 |
| 2014-09-30 | $10.30 | $10.30 | 902,500 |
| 2014-09-29 | $10.45 | $10.45 | 283,900 |
| 2014-09-26 | $10.55 | $10.55 | 147,800 |
| 2014-09-25 | $10.50 | $10.50 | 214,500 |
| 2014-09-24 | $10.64 | $10.64 | 514,600 |
| 2014-09-23 | $10.71 | $10.71 | 759,200 |
| 2014-09-22 | $10.65 | $10.65 | 1,674,400 |
| 2014-09-19 | $10.94 | $10.94 | 1,030,500 |
| 2014-09-18 | $10.81 | $10.81 | 74,500 |
| 2014-09-17 | $10.90 | $10.90 | 75,300 |
| 2014-09-16 | $10.95 | $10.95 | 142,800 |
| 2014-09-15 | $10.95 | $10.95 | 208,600 |
| 2014-09-12 | $10.99 | $10.99 | 308,000 |
| 2014-09-11 | $11.10 | $11.10 | 558,900 |
| 2014-09-10 | $10.90 | $10.90 | 892,700 |
| 2014-09-09 | $11.18 | $11.18 | 316,900 |
| 2014-09-08 | $11.25 | $11.25 | 308,300 |
| 2014-09-05 | $11.35 | $11.35 | 241,200 |
| 2014-09-04 | $11.37 | $11.37 | 954,500 |
| 2014-09-03 | $11.50 | $11.50 | 762,900 |
| 2014-09-02 | $11.65 | $11.65 | 85,200 |
| 2014-08-29 | $11.65 | $11.65 | 25,300 |
| 2014-08-28 | $11.65 | $11.65 | 36,700 |
| 2014-08-27 | $11.65 | $11.65 | 72,100 |
| 2014-08-26 | $11.64 | $11.64 | 137,300 |
| 2014-08-25 | $11.69 | $11.69 | 323,800 |
| 2014-08-22 | $11.69 | $11.69 | 26,300 |
| 2014-08-21 | $11.75 | $11.75 | 159,900 |
| 2014-08-20 | $11.77 | $11.77 | 671,300 |
| 2014-08-19 | $11.80 | $11.80 | 240,800 |
| 2014-08-18 | $11.82 | $11.82 | 238,700 |
| 2014-08-15 | $11.85 | $11.85 | 239,900 |
| 2014-08-14 | $11.90 | $11.90 | 183,000 |
| 2014-08-13 | $11.88 | $11.88 | 95,600 |
| 2014-08-12 | $11.85 | $11.85 | 346,000 |
| 2014-08-11 | $11.90 | $11.90 | 442,800 |
| 2014-08-08 | $11.87 | $11.87 | 527,500 |
| 2014-08-07 | $11.90 | $11.90 | 175,000 |
| 2014-08-06 | $11.95 | $11.95 | 987,500 |
| 2014-08-05 | $11.85 | $11.85 | 1,139,300 |
| 2014-08-04 | $11.80 | $11.80 | 367,700 |
| 2014-08-01 | $11.98 | $11.98 | 333,500 |
| 2014-07-31 | $12.00 | $12.00 | 406,400 |
| 2014-07-30 | $11.97 | $11.97 | 831,600 |
| 2014-07-29 | $11.96 | $11.96 | 375,600 |
| 2014-07-28 | $11.99 | $11.99 | 275,000 |
| 2014-07-25 | $12.04 | $12.04 | 217,100 |
| 2014-07-24 | $12.05 | $12.05 | 4,590,200 |
| 2014-07-23 | $12.09 | $12.09 | 388,200 |
| 2014-07-22 | $12.10 | $12.10 | 5,695,800 |
| 2014-07-21 | $12.05 | $12.05 | 753,700 |
| 2014-07-18 | $11.95 | $11.95 | 8,038,900 |
| 2014-07-17 | $11.68 | $11.68 | 3,414,200 |
| 2014-07-16 | $11.35 | $11.35 | 746,900 |
| 2014-07-15 | $11.00 | $11.00 | 90,200 |
| 2014-07-14 | $11.05 | $11.05 | 182,800 |
| 2014-07-11 | $11.05 | $11.05 | 90,800 |
| 2014-07-10 | $11.05 | $11.05 | 202,700 |
| 2014-07-09 | $11.05 | $11.05 | 86,500 |
| 2014-07-08 | $10.82 | $10.82 | 111,600 |
| 2014-07-07 | $10.80 | $10.80 | 67,500 |
| 2014-07-03 | $10.80 | $10.80 | 92,900 |
| 2014-07-02 | $10.91 | $10.91 | 109,400 |
| 2014-07-01 | $10.95 | $10.95 | 307,000 |
| 2014-06-30 | $10.91 | $10.91 | 270,900 |
| 2014-06-27 | $10.95 | $10.95 | 214,800 |
| 2014-06-26 | $10.95 | $10.95 | 361,800 |
| 2014-06-25 | $10.96 | $10.96 | 629,900 |
| 2014-06-24 | $10.80 | $10.80 | 382,500 |
| 2014-06-23 | $10.81 | $10.81 | 357,000 |
| 2014-06-20 | $10.80 | $10.80 | 337,600 |
| 2014-06-19 | $10.85 | $10.85 | 400,100 |
| 2014-06-18 | $10.81 | $10.81 | 605,600 |
| 2014-06-17 | $10.83 | $10.83 | 85,100 |
| 2014-06-16 | $10.83 | $10.83 | 528,800 |
| 2014-06-13 | $10.92 | $10.92 | 67,600 |
| 2014-06-12 | $10.93 | $10.93 | 169,400 |
| 2014-06-11 | $10.90 | $10.90 | 120,400 |
| 2014-06-10 | $10.88 | $10.88 | 214,300 |
| 2014-06-09 | $10.85 | $10.85 | 154,600 |
| 2014-06-06 | $10.85 | $10.85 | 397,100 |
| 2014-06-05 | $10.83 | $10.83 | 279,300 |
| 2014-06-04 | $10.85 | $10.85 | 279,100 |
| 2014-06-03 | $10.90 | $10.90 | 1,178,900 |
| 2014-06-02 | $10.70 | $10.70 | 348,800 |
| 2014-05-30 | $10.80 | $10.80 | 72,400 |
| 2014-05-29 | $10.75 | $10.75 | 939,700 |
| 2014-05-28 | $10.78 | $10.78 | 307,100 |
| 2014-05-27 | $10.79 | $10.79 | 28,800 |
| 2014-05-23 | $10.77 | $10.77 | 113,800 |
| 2014-05-22 | $10.68 | $10.68 | 49,900 |
| 2014-05-21 | $10.75 | $10.75 | 349,000 |
| 2014-05-20 | $10.96 | $10.96 | 297,800 |
| 2014-05-19 | $11.08 | $11.08 | 148,500 |
| 2014-05-16 | $11.20 | $11.20 | 589,200 |
| 2014-05-15 | $11.20 | $11.20 | 1,130,100 |
| 2014-05-14 | $11.22 | $11.22 | 1,271,000 |
| 2014-05-13 | $11.27 | $11.27 | 1,944,900 |
| 2014-05-12 | $10.98 | $10.98 | 672,200 |
| 2014-05-09 | $10.94 | $10.94 | 514,000 |
| 2014-05-08 | $10.70 | $10.70 | 304,600 |
| 2014-05-07 | $10.75 | $10.75 | 477,600 |
| 2014-05-06 | $10.82 | $10.82 | 452,100 |
| 2014-05-05 | $11.00 | $11.00 | 512,800 |
| 2014-05-02 | $10.75 | $10.75 | 172,500 |
| 2014-05-01 | $10.64 | $10.64 | 580,500 |
| 2014-04-30 | $10.86 | $10.86 | 874,900 |
| 2014-04-29 | $10.93 | $10.93 | 773,500 |
| 2014-04-28 | $10.80 | $10.80 | 707,700 |
| 2014-04-25 | $10.71 | $10.71 | 212,600 |
| 2014-04-24 | $10.75 | $10.75 | 1,369,200 |
| 2014-04-23 | $10.72 | $10.72 | 252,300 |
| 2014-04-22 | $10.65 | $10.65 | 703,700 |
| 2014-04-21 | $10.62 | $10.62 | 586,200 |
| 2014-04-17 | $10.71 | $10.71 | 134,500 |
| 2014-04-16 | $10.69 | $10.69 | 1,396,400 |
| 2014-04-15 | $10.45 | $10.45 | 782,400 |
| 2014-04-14 | $10.42 | $10.42 | 566,000 |
| 2014-04-11 | $10.42 | $10.42 | 2,152,300 |
| 2014-04-10 | $10.35 | $10.35 | 388,800 |
| 2014-04-09 | $10.35 | $10.35 | 2,820,900 |
| 2014-04-08 | $10.14 | $10.14 | 942,200 |
| 2014-04-07 | $9.90 | $9.90 | 683,700 |
| 2014-04-04 | $10.35 | $10.35 | 1,767,300 |
| 2014-04-03 | $10.80 | $10.80 | 456,200 |
| 2014-04-02 | $10.81 | $10.81 | 725,000 |
| 2014-04-01 | $11.00 | $11.00 | 1,207,600 |
| 2014-03-31 | $11.00 | $11.00 | 1,176,000 |
| 2014-03-28 | $11.19 | $11.19 | 477,300 |
| 2014-03-27 | $11.30 | $11.30 | 103,800 |
| 2014-03-26 | $11.19 | $11.19 | 1,967,700 |
| 2014-03-25 | $11.40 | $11.40 | 1,211,000 |
| 2014-03-24 | $11.30 | $11.30 | 2,092,300 |
| 2014-03-21 | $11.20 | $11.20 | 254,500 |
| 2014-03-20 | $11.20 | $11.20 | 1,151,500 |
| 2014-03-19 | $10.84 | $10.84 | 1,420,500 |
| 2014-03-18 | $10.85 | $10.85 | 2,174,900 |
| 2014-03-17 | $11.15 | $11.15 | 1,512,500 |
| 2014-03-14 | $11.20 | $11.20 | 1,530,800 |
| 2014-03-13 | $10.63 | $10.63 | 2,105,900 |
| 2014-03-12 | $11.30 | $11.30 | 4,740,800 |
| 2014-03-11 | $12.25 | $12.25 | 5,329,800 |
| 2014-03-10 | $12.75 | $12.75 | 946,300 |
| 2014-03-07 | $12.75 | $12.75 | 1,551,200 |
| 2014-03-06 | $12.80 | $12.80 | 2,790,300 |
| 2014-03-05 | $12.45 | $12.45 | 2,535,000 |
| 2014-03-04 | $12.40 | $12.40 | 828,600 |
| 2014-03-03 | $12.25 | $12.25 | 176,900 |
| 2014-02-28 | $12.24 | $12.24 | 4,493,700 |
| 2014-02-27 | $12.27 | $12.27 | 6,961,600 |
| 2014-02-26 | $11.55 | $11.55 | 3,095,500 |
| 2014-02-25 | $10.98 | $10.98 | 1,032,500 |
| 2014-02-24 | $10.70 | $10.70 | 875,400 |
| 2014-02-21 | $10.60 | $10.60 | 869,900 |
| 2014-02-20 | $10.50 | $10.50 | 1,713,900 |
| 2014-02-19 | $10.64 | $10.64 | 1,510,300 |
| 2014-02-18 | $10.17 | $10.17 | 2,493,600 |
| 2014-02-14 | $10.10 | $10.10 | 357,900 |
| 2014-02-13 | $10.05 | $10.05 | 475,800 |
| 2014-02-12 | $10.13 | $10.13 | 878,900 |
| 2014-02-11 | $10.25 | $10.25 | 1,277,400 |
| 2014-02-10 | $10.22 | $10.22 | 185,500 |
| 2014-02-07 | $10.15 | $10.15 | 737,500 |
| 2014-02-06 | $9.75 | $9.75 | 476,600 |
| 2014-02-05 | $9.85 | $9.85 | 2,225,500 |
| 2014-02-04 | $9.93 | $9.93 | 1,525,400 |
| 2014-02-03 | $10.03 | $10.03 | 485,300 |
| 2014-01-31 | $10.02 | $10.02 | 138,800 |
| 2014-01-30 | $10.02 | $10.02 | 138,900 |
| 2014-01-29 | $10.05 | $10.05 | 308,400 |
| 2014-01-28 | $10.05 | $10.05 | 175,100 |
| 2014-01-27 | $10.15 | $10.15 | 579,800 |
| 2014-01-24 | $10.22 | $10.22 | 180,200 |
| 2014-01-23 | $10.30 | $10.30 | 1,203,400 |
| 2014-01-22 | $10.27 | $10.27 | 540,900 |
| 2014-01-21 | $10.35 | $10.35 | 640,900 |
| 2014-01-17 | $10.45 | $10.45 | 420,400 |
| 2014-01-16 | $10.50 | $10.50 | 14,585,700 |
| 2014-01-15 | $10.00 | $10.00 | 341,100 |
| 2014-01-14 | $10.10 | $10.10 | 1,550,500 |
| 2014-01-13 | $10.19 | $10.19 | 90,500 |
| 2014-01-10 | $10.18 | $10.18 | 5,369,500 |
| 2014-01-09 | $10.20 | $10.20 | 23,226,600 |
| 2014-01-08 | $10.18 | $10.18 | 2,946,200 |
| 2014-01-07 | $9.05 | $9.05 | 438,200 |
| 2014-01-06 | $9.05 | $9.05 | 224,500 |
| 2014-01-03 | $9.04 | $9.04 | 15,100 |
| 2014-01-02 | $9.00 | $9.00 | 162,400 |