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
- 2007-12-18 to 2026-08-28
- 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 | $3.87 | $4.94 | 371,481 |
| 2014-12-30 | $3.88 | $4.95 | 696,794 |
| 2014-12-29 | $3.88 | $4.95 | 160,975 |
| 2014-12-26 | $3.90 | $4.97 | 92,304 |
| 2014-12-24 | $3.85 | $4.91 | 57,142 |
| 2014-12-23 | $3.89 | $4.96 | 604,593 |
| 2014-12-22 | $3.87 | $4.94 | 2,599,994 |
| 2014-12-19 | $3.80 | $4.85 | 2,756,469 |
| 2014-12-18 | $3.76 | $4.79 | 319,513 |
| 2014-12-17 | $3.65 | $4.65 | 1,472,924 |
| 2014-12-16 | $3.51 | $4.48 | 3,359,536 |
| 2014-12-15 | $3.67 | $4.68 | 835,271 |
| 2014-12-12 | $3.81 | $4.86 | 155,739 |
| 2014-12-11 | $3.84 | $4.90 | 712,520 |
| 2014-12-10 | $3.90 | $4.97 | 308,663 |
| 2014-12-09 | $4.06 | $5.18 | 2,273,084 |
| 2014-12-08 | $4.06 | $5.18 | 1,939,507 |
| 2014-12-05 | $4.12 | $5.25 | 203,143 |
| 2014-12-04 | $4.16 | $5.30 | 1,952,695 |
| 2014-12-03 | $4.25 | $5.42 | 6,116,370 |
| 2014-12-02 | $4.25 | $5.42 | 1,061,604 |
| 2014-12-01 | $4.29 | $5.47 | 2,907,297 |
| 2014-11-28 | $4.32 | $5.51 | 14,044 |
| 2014-11-26 | $4.40 | $5.61 | 262,544 |
| 2014-11-25 | $4.41 | $5.62 | 117,887 |
| 2014-11-24 | $4.47 | $5.70 | 1,027,633 |
| 2014-11-21 | $4.48 | $5.71 | 3,659,265 |
| 2014-11-20 | $4.35 | $5.55 | 6,531,255 |
| 2014-11-19 | $4.24 | $5.41 | 3,757,680 |
| 2014-11-18 | $4.03 | $5.14 | 857,805 |
| 2014-11-17 | $4.08 | $5.20 | 522,695 |
| 2014-11-14 | $4.20 | $5.36 | 487,295 |
| 2014-11-13 | $4.27 | $5.45 | 12,373,739 |
| 2014-11-12 | $4.28 | $5.46 | 1,268,079 |
| 2014-11-11 | $4.30 | $5.48 | 73,497 |
| 2014-11-10 | $4.25 | $5.42 | 238,413 |
| 2014-11-07 | $4.30 | $5.48 | 201,515 |
| 2014-11-06 | $4.30 | $5.48 | 98,567 |
| 2014-11-05 | $4.32 | $5.51 | 982,252 |
| 2014-11-04 | $4.30 | $5.48 | 1,091,456 |
| 2014-11-03 | $4.26 | $5.43 | 776,379 |
| 2014-10-31 | $4.25 | $5.42 | 145,608 |
| 2014-10-30 | $4.10 | $5.23 | 1,791,533 |
| 2014-10-29 | $4.22 | $5.38 | 1,163,682 |
| 2014-10-28 | $4.25 | $5.42 | 1,837,304 |
| 2014-10-27 | $4.42 | $5.64 | 2,198,123 |
| 2014-10-24 | $4.37 | $5.57 | 558,034 |
| 2014-10-23 | $4.26 | $5.43 | 2,762,093 |
| 2014-10-22 | $4.02 | $5.13 | 2,445,149 |
| 2014-10-21 | $4.00 | $5.10 | 5,217,643 |
| 2014-10-20 | $3.65 | $4.65 | 4,526,817 |
| 2014-10-17 | $3.73 | $4.76 | 2,833,229 |
| 2014-10-16 | $3.68 | $4.69 | 3,842,487 |
| 2014-10-15 | $3.65 | $4.65 | 2,931,990 |
| 2014-10-14 | $4.07 | $5.19 | 4,379,082 |
| 2014-10-13 | $4.25 | $5.42 | 1,867,203 |
| 2014-10-10 | $4.00 | $5.10 | 2,471,738 |
| 2014-10-09 | $3.40 | $4.34 | 2,577,607 |
| 2014-10-08 | $3.35 | $4.27 | 5,514,591 |
| 2014-10-07 | $3.40 | $4.34 | 5,111,428 |
| 2014-10-06 | $3.75 | $4.78 | 2,206,159 |
| 2014-10-03 | $3.90 | $4.97 | 11,672,497 |
| 2014-10-02 | $3.76 | $4.79 | 6,370,276 |
| 2014-10-01 | $4.15 | $5.29 | 42,719,277 |
| 2014-09-30 | $9.20 | $11.73 | 1,235,590 |
| 2014-09-29 | $9.42 | $12.01 | 435,837 |
| 2014-09-26 | $9.50 | $12.11 | 1,241,154 |
| 2014-09-25 | $9.35 | $11.92 | 597,025 |
| 2014-09-24 | $9.55 | $12.18 | 958,275 |
| 2014-09-23 | $9.81 | $12.51 | 631,163 |
| 2014-09-22 | $9.85 | $12.56 | 591,134 |
| 2014-09-19 | $10.35 | $13.20 | 1,406,290 |
| 2014-09-18 | $10.24 | $13.06 | 113,280 |
| 2014-09-17 | $10.07 | $12.84 | 144,803 |
| 2014-09-16 | $10.25 | $13.07 | 64,752 |
| 2014-09-15 | $10.30 | $13.13 | 119,569 |
| 2014-09-12 | $10.30 | $13.13 | 92,554 |
| 2014-09-11 | $10.25 | $13.07 | 86,305 |
| 2014-09-10 | $10.04 | $12.80 | 1,164,076 |
| 2014-09-09 | $10.25 | $13.07 | 205,702 |
| 2014-09-08 | $10.35 | $13.20 | 423,231 |
| 2014-09-05 | $10.48 | $13.36 | 124,636 |
| 2014-09-04 | $10.60 | $13.52 | 1,350,085 |
| 2014-09-03 | $10.90 | $13.90 | 788,184 |
| 2014-09-02 | $11.00 | $14.03 | 21,722 |
| 2014-08-29 | $11.00 | $14.03 | 24,332 |
| 2014-08-28 | $11.10 | $14.15 | 199,643 |
| 2014-08-27 | $11.15 | $14.22 | 36,667 |
| 2014-08-26 | $11.05 | $14.09 | 926,820 |
| 2014-08-25 | $11.10 | $14.15 | 186,205 |
| 2014-08-22 | $11.11 | $14.17 | 247,451 |
| 2014-08-21 | $11.12 | $14.18 | 210,586 |
| 2014-08-20 | $11.15 | $14.22 | 742,649 |
| 2014-08-19 | $11.20 | $14.28 | 194,149 |
| 2014-08-18 | $11.35 | $14.47 | 69,150 |
| 2014-08-15 | $11.27 | $14.37 | 560,311 |
| 2014-08-14 | $11.30 | $14.41 | 129,647 |
| 2014-08-13 | $11.43 | $14.58 | 162,336 |
| 2014-08-12 | $11.45 | $14.60 | 301,577 |
| 2014-08-11 | $11.45 | $14.60 | 320,580 |
| 2014-08-08 | $11.45 | $14.60 | 84,362 |
| 2014-08-07 | $11.49 | $14.65 | 126,738 |
| 2014-08-06 | $11.50 | $14.66 | 408,727 |
| 2014-08-05 | $11.40 | $14.54 | 2,013,599 |
| 2014-08-04 | $11.34 | $14.46 | 685,874 |
| 2014-08-01 | $11.55 | $14.73 | 531,713 |
| 2014-07-31 | $11.53 | $14.70 | 299,871 |
| 2014-07-30 | $11.47 | $14.63 | 614,721 |
| 2014-07-29 | $11.22 | $14.31 | 125,991 |
| 2014-07-28 | $11.23 | $14.32 | 193,086 |
| 2014-07-25 | $11.30 | $14.41 | 38,301 |
| 2014-07-24 | $11.38 | $14.51 | 2,538,263 |
| 2014-07-23 | $11.40 | $14.54 | 658,470 |
| 2014-07-22 | $11.50 | $14.66 | 482,611 |
| 2014-07-21 | $11.45 | $14.60 | 508,052 |
| 2014-07-18 | $11.33 | $14.45 | 1,364,249 |
| 2014-07-17 | $11.08 | $14.13 | 575,802 |
| 2014-07-16 | $10.75 | $13.71 | 677,109 |
| 2014-07-15 | $10.50 | $13.39 | 73,313 |
| 2014-07-14 | $10.38 | $13.24 | 811,092 |
| 2014-07-11 | $10.50 | $13.39 | 168,596 |
| 2014-07-10 | $10.58 | $13.49 | 1,162,735 |
| 2014-07-09 | $10.60 | $13.52 | 527,120 |
| 2014-07-08 | $10.30 | $13.13 | 3,148,745 |
| 2014-07-07 | $10.23 | $13.05 | 64,571 |
| 2014-07-03 | $10.25 | $13.07 | 87,584 |
| 2014-07-02 | $10.33 | $13.17 | 86,664 |
| 2014-07-01 | $10.37 | $13.22 | 137,054 |
| 2014-06-30 | $10.35 | $13.20 | 464,896 |
| 2014-06-27 | $10.35 | $13.20 | 25,734 |
| 2014-06-26 | $10.37 | $13.22 | 453,755 |
| 2014-06-25 | $10.44 | $13.31 | 603,807 |
| 2014-06-24 | $10.26 | $13.08 | 568,543 |
| 2014-06-23 | $10.25 | $13.07 | 304,187 |
| 2014-06-20 | $10.25 | $13.07 | 374,275 |
| 2014-06-19 | $10.29 | $13.12 | 579,279 |
| 2014-06-18 | $10.26 | $13.08 | 892,075 |
| 2014-06-17 | $10.26 | $13.08 | 563,870 |
| 2014-06-16 | $10.28 | $13.11 | 414,496 |
| 2014-06-13 | $10.41 | $13.27 | 455,629 |
| 2014-06-12 | $10.40 | $13.26 | 524,620 |
| 2014-06-11 | $10.45 | $13.33 | 441,598 |
| 2014-06-10 | $10.35 | $13.20 | 180,106 |
| 2014-06-09 | $10.33 | $13.17 | 182,510 |
| 2014-06-06 | $10.36 | $13.21 | 58,421 |
| 2014-06-05 | $10.32 | $13.16 | 1,353,434 |
| 2014-06-04 | $10.40 | $13.26 | 576,743 |
| 2014-06-03 | $10.38 | $13.24 | 1,015,619 |
| 2014-06-02 | $10.26 | $13.08 | 595,704 |
| 2014-05-30 | $10.26 | $13.08 | 0 |
| 2014-05-29 | $10.26 | $13.08 | 1,015,587 |
| 2014-05-28 | $10.38 | $13.24 | 407,312 |
| 2014-05-27 | $10.33 | $13.17 | 23,079 |
| 2014-05-23 | $10.42 | $13.29 | 88,637 |
| 2014-05-22 | $10.40 | $13.26 | 247,555 |
| 2014-05-21 | $10.45 | $13.33 | 440,498 |
| 2014-05-20 | $10.55 | $13.45 | 149,108 |
| 2014-05-19 | $10.69 | $13.63 | 370,960 |
| 2014-05-16 | $10.76 | $13.72 | 279,764 |
| 2014-05-15 | $10.85 | $13.84 | 331,641 |
| 2014-05-14 | $10.98 | $14.00 | 725,424 |
| 2014-05-13 | $10.94 | $13.95 | 3,222,230 |
| 2014-05-12 | $10.45 | $13.33 | 129,339 |
| 2014-05-09 | $10.40 | $13.26 | 960,964 |
| 2014-05-08 | $10.15 | $12.94 | 524,982 |
| 2014-05-07 | $10.23 | $13.05 | 851,741 |
| 2014-05-06 | $10.35 | $13.20 | 176,580 |
| 2014-05-05 | $10.50 | $13.39 | 296,464 |
| 2014-05-02 | $10.24 | $13.06 | 1,118,740 |
| 2014-05-01 | $10.27 | $13.10 | 228,674 |
| 2014-04-30 | $10.30 | $13.13 | 1,251,507 |
| 2014-04-29 | $10.40 | $13.26 | 992,764 |
| 2014-04-28 | $10.35 | $13.20 | 1,366,894 |
| 2014-04-25 | $10.33 | $13.17 | 46,360 |
| 2014-04-24 | $10.33 | $13.17 | 1,553,488 |
| 2014-04-23 | $10.17 | $12.97 | 60,419 |
| 2014-04-22 | $10.25 | $13.07 | 141,152 |
| 2014-04-21 | $10.18 | $12.98 | 177,851 |
| 2014-04-17 | $10.30 | $13.13 | 134,742 |
| 2014-04-16 | $10.22 | $13.03 | 1,433,218 |
| 2014-04-15 | $10.15 | $12.94 | 375,340 |
| 2014-04-14 | $10.15 | $12.94 | 597,859 |
| 2014-04-11 | $10.30 | $13.13 | 0 |
| 2014-04-10 | $10.30 | $13.13 | 0 |
| 2014-04-09 | $10.30 | $13.13 | 0 |
| 2014-04-08 | $10.30 | $13.13 | 0 |
| 2014-04-07 | $10.30 | $13.13 | 0 |
| 2014-04-04 | $10.30 | $13.13 | 0 |
| 2014-04-03 | $10.30 | $13.13 | 345,668 |
| 2014-04-02 | $10.40 | $13.26 | 918,108 |
| 2014-04-01 | $10.50 | $13.39 | 0 |
| 2014-03-31 | $10.50 | $13.39 | 0 |
| 2014-03-28 | $10.50 | $13.39 | 0 |
| 2014-03-27 | $10.50 | $13.39 | 0 |
| 2014-03-26 | $10.50 | $13.39 | 0 |
| 2014-03-25 | $10.50 | $13.39 | 0 |
| 2014-03-24 | $10.50 | $13.39 | 0 |
| 2014-03-21 | $10.50 | $13.39 | 311,467 |
| 2014-03-20 | $10.60 | $13.52 | 681,522 |
| 2014-03-19 | $10.25 | $13.07 | 2,102,306 |
| 2014-03-18 | $10.05 | $12.82 | 3,911,600 |
| 2014-03-17 | $10.65 | $13.58 | 1,989,790 |
| 2014-03-14 | $10.75 | $13.71 | 4,893,660 |
| 2014-03-13 | $10.30 | $13.13 | 7,485,120 |
| 2014-03-12 | $10.90 | $13.90 | 9,568,170 |
| 2014-03-11 | $11.90 | $15.17 | 9,806,672 |
| 2014-03-10 | $12.30 | $15.68 | 600,104 |
| 2014-03-07 | $12.31 | $15.70 | 2,041,246 |
| 2014-03-06 | $12.70 | $16.19 | 2,695,750 |
| 2014-03-05 | $12.25 | $15.62 | 3,637,058 |
| 2014-03-04 | $12.15 | $15.49 | 1,127,314 |
| 2014-03-03 | $12.00 | $15.30 | 1,531,144 |
| 2014-02-28 | $12.05 | $15.37 | 2,178,177 |
| 2014-02-27 | $11.98 | $15.28 | 9,887,983 |
| 2014-02-26 | $11.00 | $14.03 | 3,442,451 |
| 2014-02-25 | $10.45 | $13.33 | 2,171,338 |
| 2014-02-24 | $10.35 | $13.20 | 1,950,912 |
| 2014-02-21 | $10.40 | $13.26 | 3,206,683 |
| 2014-02-20 | $10.23 | $13.05 | 660,397 |
| 2014-02-19 | $10.20 | $13.01 | 541,934 |
| 2014-02-18 | $9.97 | $12.71 | 251,598 |
| 2014-02-14 | $9.60 | $12.24 | 46,818 |
| 2014-02-13 | $9.68 | $12.34 | 105,476 |
| 2014-02-12 | $9.60 | $12.24 | 136,326 |
| 2014-02-11 | $9.75 | $12.43 | 143,092 |
| 2014-02-10 | $9.73 | $12.41 | 25,594 |
| 2014-02-07 | $9.74 | $12.42 | 524,077 |
| 2014-02-06 | $9.30 | $11.86 | 788,507 |
| 2014-02-05 | $9.33 | $11.90 | 794,992 |
| 2014-02-04 | $9.46 | $12.06 | 163,880 |
| 2014-02-03 | $9.52 | $12.14 | 825,535 |
| 2014-01-31 | $9.55 | $12.18 | 415,775 |
| 2014-01-30 | $9.65 | $12.31 | 145,871 |
| 2014-01-29 | $9.65 | $12.31 | 550,421 |
| 2014-01-28 | $9.64 | $12.29 | 403,701 |
| 2014-01-27 | $9.70 | $12.37 | 455,832 |
| 2014-01-24 | $9.81 | $12.51 | 167,829 |
| 2014-01-23 | $9.83 | $12.54 | 2,112,867 |
| 2014-01-22 | $9.87 | $12.59 | 1,131,598 |
| 2014-01-21 | $10.13 | $12.92 | 390,133 |
| 2014-01-17 | $10.25 | $13.07 | 1,028,653 |
| 2014-01-16 | $10.44 | $13.31 | 1,424,503 |
| 2014-01-15 | $9.89 | $12.61 | 93,014 |
| 2014-01-14 | $9.92 | $12.65 | 1,378,023 |
| 2014-01-13 | $9.69 | $12.36 | 174,712 |
| 2014-01-10 | $9.93 | $12.66 | 2,398,466 |
| 2014-01-09 | $9.99 | $12.74 | 2,282,643 |
| 2014-01-08 | $10.00 | $12.75 | 4,364,682 |
| 2014-01-07 | $8.72 | $11.12 | 515,482 |
| 2014-01-06 | $8.69 | $11.08 | 1,378,910 |
| 2014-01-03 | $8.70 | $11.09 | 166,998 |
| 2014-01-02 | $8.65 | $11.03 | 638,747 |