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 | $3.39 | $3.39 | 18,600 |
| 2014-12-30 | $3.22 | $3.22 | 352,900 |
| 2014-12-29 | $3.14 | $3.14 | 1,800 |
| 2014-12-26 | $3.18 | $3.18 | 25,600 |
| 2014-12-24 | $3.13 | $3.13 | 120,300 |
| 2014-12-23 | $3.07 | $3.07 | 6,100 |
| 2014-12-22 | $2.99 | $2.99 | 15,400 |
| 2014-12-19 | $3.00 | $3.00 | 27,500 |
| 2014-12-18 | $3.01 | $3.01 | 14,600 |
| 2014-12-17 | $2.95 | $2.95 | 48,900 |
| 2014-12-16 | $2.95 | $2.95 | 27,900 |
| 2014-12-15 | $2.83 | $2.83 | 28,800 |
| 2014-12-12 | $2.98 | $2.98 | 1,800 |
| 2014-12-11 | $3.04 | $3.04 | 10,200 |
| 2014-12-10 | $3.01 | $3.01 | 14,400 |
| 2014-12-09 | $3.21 | $3.21 | 29,900 |
| 2014-12-08 | $3.20 | $3.20 | 1,200 |
| 2014-12-05 | $3.30 | $3.30 | 8,900 |
| 2014-12-04 | $3.30 | $3.30 | 104,300 |
| 2014-12-03 | $3.35 | $3.35 | 100,900 |
| 2014-12-02 | $3.40 | $3.40 | 13,200 |
| 2014-12-01 | $3.55 | $3.55 | 11,300 |
| 2014-11-28 | $3.60 | $3.60 | 15,100 |
| 2014-11-26 | $3.62 | $3.62 | 100 |
| 2014-11-25 | $3.60 | $3.60 | 5,500 |
| 2014-11-24 | $3.56 | $3.56 | 5,000 |
| 2014-11-21 | $3.65 | $3.65 | 31,500 |
| 2014-11-20 | $3.60 | $3.60 | 7,500 |
| 2014-11-19 | $3.45 | $3.45 | 3,300 |
| 2014-11-18 | $3.18 | $3.18 | 52,100 |
| 2014-11-17 | $3.19 | $3.19 | 36,200 |
| 2014-11-14 | $3.29 | $3.29 | 188,700 |
| 2014-11-13 | $3.33 | $3.33 | 410,200 |
| 2014-11-12 | $3.39 | $3.39 | 157,400 |
| 2014-11-11 | $3.31 | $3.31 | 3,800 |
| 2014-11-10 | $3.30 | $3.30 | 10,400 |
| 2014-11-07 | $3.44 | $3.44 | 4,000 |
| 2014-11-06 | $3.42 | $3.42 | 6,900 |
| 2014-11-05 | $3.42 | $3.42 | 11,700 |
| 2014-11-04 | $3.55 | $3.55 | 4,500 |
| 2014-11-03 | $3.64 | $3.64 | 0 |
| 2014-10-31 | $3.64 | $3.64 | 500 |
| 2014-10-30 | $3.49 | $3.49 | 3,900 |
| 2014-10-29 | $3.53 | $3.53 | 4,000 |
| 2014-10-28 | $3.46 | $3.46 | 15,500 |
| 2014-10-27 | $3.56 | $3.56 | 345,300 |
| 2014-10-24 | $3.55 | $3.55 | 116,700 |
| 2014-10-23 | $3.50 | $3.50 | 76,800 |
| 2014-10-22 | $3.42 | $3.42 | 27,100 |
| 2014-10-21 | $3.50 | $3.50 | 31,600 |
| 2014-10-20 | $3.33 | $3.33 | 1,600 |
| 2014-10-17 | $3.35 | $3.35 | 10,000 |
| 2014-10-16 | $3.39 | $3.39 | 5,500 |
| 2014-10-15 | $3.40 | $3.40 | 10,800 |
| 2014-10-14 | $3.76 | $3.76 | 43,600 |
| 2014-10-13 | $3.73 | $3.73 | 47,400 |
| 2014-10-10 | $3.23 | $3.23 | 6,100 |
| 2014-10-09 | $2.99 | $2.99 | 36,200 |
| 2014-10-08 | $2.66 | $2.66 | 40,100 |
| 2014-10-07 | $3.00 | $3.00 | 23,700 |
| 2014-10-06 | $3.22 | $3.22 | 31,300 |
| 2014-10-03 | $3.27 | $3.27 | 107,200 |
| 2014-10-02 | $3.10 | $3.10 | 65,200 |
| 2014-10-01 | $3.70 | $3.70 | 235,900 |
| 2014-09-30 | $7.85 | $7.85 | 41,400 |
| 2014-09-29 | $8.30 | $8.30 | 1,800 |
| 2014-09-26 | $8.30 | $8.30 | 6,600 |
| 2014-09-25 | $8.24 | $8.24 | 1,700 |
| 2014-09-24 | $8.24 | $8.24 | 3,000 |
| 2014-09-23 | $8.60 | $8.60 | 6,800 |
| 2014-09-22 | $8.75 | $8.75 | 1,700 |
| 2014-09-19 | $8.84 | $8.84 | 97,200 |
| 2014-09-18 | $8.90 | $8.90 | 5,800 |
| 2014-09-17 | $8.88 | $8.88 | 5,100 |
| 2014-09-16 | $9.00 | $9.00 | 4,400 |
| 2014-09-15 | $8.95 | $8.95 | 4,200 |
| 2014-09-12 | $9.00 | $9.00 | 19,800 |
| 2014-09-11 | $9.00 | $9.00 | 25,900 |
| 2014-09-10 | $9.00 | $9.00 | 8,700 |
| 2014-09-09 | $9.15 | $9.15 | 4,800 |
| 2014-09-08 | $9.21 | $9.21 | 19,500 |
| 2014-09-05 | $9.45 | $9.45 | 13,000 |
| 2014-09-04 | $9.45 | $9.45 | 9,400 |
| 2014-09-03 | $9.62 | $9.62 | 11,600 |
| 2014-09-02 | $9.72 | $9.72 | 9,400 |
| 2014-08-29 | $9.80 | $9.80 | 5,200 |
| 2014-08-28 | $9.85 | $9.85 | 2,500 |
| 2014-08-27 | $9.83 | $9.83 | 8,200 |
| 2014-08-26 | $9.82 | $9.82 | 10,400 |
| 2014-08-25 | $9.99 | $9.99 | 15,900 |
| 2014-08-22 | $10.00 | $10.00 | 10,200 |
| 2014-08-21 | $10.00 | $10.00 | 700 |
| 2014-08-20 | $9.97 | $9.97 | 46,600 |
| 2014-08-19 | $10.05 | $10.05 | 4,500 |
| 2014-08-18 | $10.29 | $10.29 | 1,100 |
| 2014-08-15 | $10.34 | $10.34 | 200 |
| 2014-08-14 | $10.23 | $10.23 | 4,700 |
| 2014-08-13 | $10.22 | $10.22 | 11,900 |
| 2014-08-12 | $10.00 | $10.00 | 11,400 |
| 2014-08-11 | $10.21 | $10.21 | 100 |
| 2014-08-08 | $10.21 | $10.21 | 2,100 |
| 2014-08-07 | $10.18 | $10.18 | 2,000 |
| 2014-08-06 | $10.17 | $10.17 | 300 |
| 2014-08-05 | $10.17 | $10.17 | 500 |
| 2014-08-04 | $10.12 | $10.12 | 0 |
| 2014-08-01 | $10.12 | $10.12 | 3,500 |
| 2014-07-31 | $10.42 | $10.42 | 2,100 |
| 2014-07-30 | $10.28 | $10.28 | 9,000 |
| 2014-07-29 | $10.18 | $10.18 | 2,200 |
| 2014-07-28 | $10.30 | $10.30 | 29,500 |
| 2014-07-25 | $10.30 | $10.30 | 1,900 |
| 2014-07-24 | $10.19 | $10.19 | 4,200 |
| 2014-07-23 | $10.15 | $10.15 | 1,100 |
| 2014-07-22 | $10.15 | $10.15 | 1,100 |
| 2014-07-21 | $10.19 | $10.19 | 3,000 |
| 2014-07-18 | $10.00 | $10.00 | 27,400 |
| 2014-07-17 | $9.80 | $9.80 | 7,500 |
| 2014-07-16 | $9.52 | $9.52 | 203,300 |
| 2014-07-15 | $9.40 | $9.40 | 5,900 |
| 2014-07-14 | $9.35 | $9.35 | 0 |
| 2014-07-11 | $9.35 | $9.35 | 300 |
| 2014-07-10 | $9.33 | $9.33 | 8,100 |
| 2014-07-09 | $9.40 | $9.40 | 6,100 |
| 2014-07-08 | $9.15 | $9.15 | 12,700 |
| 2014-07-07 | $9.25 | $9.25 | 13,600 |
| 2014-07-03 | $9.27 | $9.27 | 300 |
| 2014-07-02 | $9.34 | $9.34 | 1,600 |
| 2014-07-01 | $9.25 | $9.25 | 51,400 |
| 2014-06-30 | $9.35 | $9.35 | 128,800 |
| 2014-06-27 | $9.26 | $9.26 | 900 |
| 2014-06-26 | $9.25 | $9.25 | 500 |
| 2014-06-25 | $9.21 | $9.21 | 23,200 |
| 2014-06-24 | $9.25 | $9.25 | 88,800 |
| 2014-06-23 | $9.21 | $9.21 | 6,500 |
| 2014-06-20 | $9.23 | $9.23 | 2,900 |
| 2014-06-19 | $9.21 | $9.21 | 4,800 |
| 2014-06-18 | $9.25 | $9.25 | 5,200 |
| 2014-06-17 | $9.25 | $9.25 | 7,400 |
| 2014-06-16 | $9.27 | $9.27 | 1,200 |
| 2014-06-13 | $9.21 | $9.21 | 3,000 |
| 2014-06-12 | $9.21 | $9.21 | 10,800 |
| 2014-06-11 | $9.30 | $9.30 | 1,300 |
| 2014-06-10 | $9.28 | $9.28 | 19,000 |
| 2014-06-09 | $9.20 | $9.20 | 4,200 |
| 2014-06-06 | $9.21 | $9.21 | 6,000 |
| 2014-06-05 | $9.21 | $9.21 | 199,900 |
| 2014-06-04 | $9.35 | $9.35 | 7,500 |
| 2014-06-03 | $9.35 | $9.35 | 59,700 |
| 2014-06-02 | $9.26 | $9.26 | 4,900 |
| 2014-05-30 | $9.25 | $9.25 | 4,600 |
| 2014-05-29 | $9.25 | $9.25 | 5,400 |
| 2014-05-28 | $9.24 | $9.24 | 1,100 |
| 2014-05-27 | $9.20 | $9.20 | 8,300 |
| 2014-05-23 | $9.28 | $9.28 | 8,200 |
| 2014-05-22 | $9.32 | $9.32 | 4,800 |
| 2014-05-21 | $9.36 | $9.36 | 2,300 |
| 2014-05-20 | $9.38 | $9.38 | 15,700 |
| 2014-05-19 | $9.64 | $9.64 | 2,700 |
| 2014-05-16 | $9.73 | $9.73 | 42,000 |
| 2014-05-15 | $9.69 | $9.69 | 37,700 |
| 2014-05-14 | $9.87 | $9.87 | 800 |
| 2014-05-13 | $9.78 | $9.78 | 369,000 |
| 2014-05-12 | $9.41 | $9.41 | 9,600 |
| 2014-05-09 | $9.39 | $9.39 | 489,600 |
| 2014-05-08 | $9.25 | $9.25 | 0 |
| 2014-05-07 | $9.25 | $9.25 | 900 |
| 2014-05-06 | $9.35 | $9.35 | 81,000 |
| 2014-05-05 | $9.43 | $9.43 | 3,600 |
| 2014-05-02 | $9.30 | $9.30 | 2,600 |
| 2014-05-01 | $9.15 | $9.15 | 12,100 |
| 2014-04-30 | $9.17 | $9.17 | 1,100 |
| 2014-04-29 | $9.21 | $9.21 | 36,700 |
| 2014-04-28 | $9.22 | $9.22 | 3,500 |
| 2014-04-25 | $9.24 | $9.24 | 0 |
| 2014-04-24 | $9.24 | $9.24 | 1,300 |
| 2014-04-23 | $9.15 | $9.15 | 3,000 |
| 2014-04-22 | $9.20 | $9.20 | 2,800 |
| 2014-04-21 | $9.10 | $9.10 | 10,200 |
| 2014-04-17 | $9.15 | $9.15 | 5,900 |
| 2014-04-16 | $9.10 | $9.10 | 1,600 |
| 2014-04-15 | $8.95 | $8.95 | 1,800 |
| 2014-04-14 | $8.94 | $8.94 | 1,500 |
| 2014-04-11 | $8.88 | $8.88 | 1,100 |
| 2014-04-10 | $8.94 | $8.94 | 1,000 |
| 2014-04-09 | $8.95 | $8.95 | 3,100 |
| 2014-04-08 | $8.73 | $8.73 | 15,200 |
| 2014-04-07 | $8.53 | $8.53 | 28,000 |
| 2014-04-04 | $8.85 | $8.85 | 80,600 |
| 2014-04-03 | $9.25 | $9.25 | 29,900 |
| 2014-04-02 | $9.39 | $9.39 | 11,600 |
| 2014-04-01 | $9.30 | $9.30 | 7,600 |
| 2014-03-31 | $9.35 | $9.35 | 7,400 |
| 2014-03-28 | $9.20 | $9.20 | 8,900 |
| 2014-03-27 | $9.20 | $9.20 | 16,700 |
| 2014-03-26 | $9.24 | $9.24 | 9,300 |
| 2014-03-25 | $9.25 | $9.25 | 16,800 |
| 2014-03-24 | $9.22 | $9.22 | 6,800 |
| 2014-03-21 | $9.26 | $9.26 | 900 |
| 2014-03-20 | $9.24 | $9.24 | 9,900 |
| 2014-03-19 | $8.85 | $8.85 | 27,400 |
| 2014-03-18 | $8.84 | $8.84 | 22,700 |
| 2014-03-17 | $9.20 | $9.20 | 26,300 |
| 2014-03-14 | $9.60 | $9.60 | 24,800 |
| 2014-03-13 | $9.25 | $9.25 | 143,400 |
| 2014-03-12 | $9.68 | $9.68 | 284,600 |
| 2014-03-11 | $10.70 | $10.70 | 82,400 |
| 2014-03-10 | $11.27 | $11.27 | 80,700 |
| 2014-03-07 | $11.35 | $11.35 | 88,300 |
| 2014-03-06 | $11.80 | $11.80 | 20,600 |
| 2014-03-05 | $11.55 | $11.55 | 13,700 |
| 2014-03-04 | $11.36 | $11.36 | 487,000 |
| 2014-03-03 | $11.01 | $11.01 | 26,400 |
| 2014-02-28 | $10.96 | $10.96 | 72,500 |
| 2014-02-27 | $11.25 | $11.25 | 229,400 |
| 2014-02-26 | $9.95 | $9.95 | 321,600 |
| 2014-02-25 | $9.70 | $9.70 | 42,700 |
| 2014-02-24 | $9.40 | $9.40 | 27,100 |
| 2014-02-21 | $9.36 | $9.36 | 201,300 |
| 2014-02-20 | $9.25 | $9.25 | 6,600 |
| 2014-02-19 | $9.15 | $9.15 | 75,100 |
| 2014-02-18 | $9.07 | $9.07 | 1,600 |
| 2014-02-14 | $8.95 | $8.95 | 42,500 |
| 2014-02-13 | $8.91 | $8.91 | 32,800 |
| 2014-02-12 | $9.00 | $9.00 | 30,400 |
| 2014-02-11 | $9.00 | $9.00 | 29,800 |
| 2014-02-10 | $8.85 | $8.85 | 6,300 |
| 2014-02-07 | $8.75 | $8.75 | 17,600 |
| 2014-02-06 | $8.65 | $8.65 | 500 |
| 2014-02-05 | $8.58 | $8.58 | 6,100 |
| 2014-02-04 | $8.75 | $8.75 | 15,400 |
| 2014-02-03 | $8.85 | $8.85 | 1,600 |
| 2014-01-31 | $8.85 | $8.85 | 3,300 |
| 2014-01-30 | $8.94 | $8.94 | 2,100 |
| 2014-01-29 | $8.95 | $8.95 | 1,700 |
| 2014-01-28 | $8.90 | $8.90 | 8,400 |
| 2014-01-27 | $9.05 | $9.05 | 11,800 |
| 2014-01-24 | $9.00 | $9.00 | 7,900 |
| 2014-01-23 | $9.17 | $9.17 | 111,800 |
| 2014-01-22 | $9.24 | $9.24 | 6,800 |
| 2014-01-21 | $9.37 | $9.37 | 7,600 |
| 2014-01-17 | $9.37 | $9.37 | 16,700 |
| 2014-01-16 | $9.65 | $9.65 | 335,600 |
| 2014-01-15 | $9.10 | $9.10 | 33,600 |
| 2014-01-14 | $9.00 | $9.00 | 27,700 |
| 2014-01-13 | $8.97 | $8.97 | 20,400 |
| 2014-01-10 | $9.05 | $9.05 | 49,600 |
| 2014-01-09 | $9.00 | $9.00 | 96,900 |
| 2014-01-08 | $8.95 | $8.95 | 17,600 |
| 2014-01-07 | $7.90 | $7.90 | 9,200 |
| 2014-01-06 | $7.85 | $7.85 | 5,300 |
| 2014-01-03 | $7.94 | $7.94 | 5,500 |
| 2014-01-02 | $7.89 | $7.89 | 2,700 |