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
- 2008-06-25 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 | $5.25 | $6.55 | 69,865 |
| 2014-12-30 | $5.20 | $6.49 | 82,544 |
| 2014-12-29 | $5.25 | $6.55 | 81,335 |
| 2014-12-26 | $5.21 | $6.50 | 28,127 |
| 2014-12-24 | $5.20 | $6.49 | 46,662 |
| 2014-12-23 | $5.20 | $6.49 | 43,802 |
| 2014-12-22 | $5.23 | $6.52 | 97,218 |
| 2014-12-19 | $5.19 | $6.47 | 25,609 |
| 2014-12-18 | $5.16 | $6.44 | 18,628 |
| 2014-12-17 | $5.26 | $6.56 | 42,956 |
| 2014-12-16 | $5.25 | $6.55 | 35,215 |
| 2014-12-15 | $5.28 | $6.59 | 53,115 |
| 2014-12-12 | $5.34 | $6.66 | 34,676 |
| 2014-12-11 | $5.35 | $6.67 | 23,809 |
| 2014-12-10 | $5.40 | $6.74 | 73,886 |
| 2014-12-09 | $5.69 | $7.10 | 77,845 |
| 2014-12-08 | $5.40 | $6.74 | 24,363 |
| 2014-12-05 | $5.63 | $7.02 | 55,658 |
| 2014-12-04 | $5.85 | $7.30 | 46,369 |
| 2014-12-03 | $5.80 | $7.23 | 43,708 |
| 2014-12-02 | $5.60 | $6.99 | 23,999 |
| 2014-12-01 | $5.67 | $7.07 | 2,266,190 |
| 2014-11-28 | $5.56 | $6.94 | 4,242 |
| 2014-11-26 | $5.84 | $7.28 | 36,199 |
| 2014-11-25 | $5.92 | $7.38 | 18,175 |
| 2014-11-24 | $5.85 | $7.30 | 18,252 |
| 2014-11-21 | $5.87 | $7.32 | 125,475 |
| 2014-11-20 | $6.00 | $7.48 | 57,651 |
| 2014-11-19 | $5.90 | $7.36 | 22,566 |
| 2014-11-18 | $5.63 | $7.02 | 23,441 |
| 2014-11-17 | $5.69 | $7.10 | 15,215 |
| 2014-11-14 | $5.56 | $6.94 | 12,147 |
| 2014-11-13 | $5.70 | $7.11 | 33,796 |
| 2014-11-12 | $5.73 | $7.15 | 13,061 |
| 2014-11-11 | $5.73 | $7.15 | 21,757 |
| 2014-11-10 | $5.70 | $7.11 | 30,994 |
| 2014-11-07 | $5.80 | $7.23 | 11,841 |
| 2014-11-06 | $5.66 | $7.06 | 31,050 |
| 2014-11-05 | $5.66 | $7.06 | 18,048 |
| 2014-11-04 | $5.75 | $7.17 | 35,919 |
| 2014-11-03 | $5.65 | $7.05 | 26,732 |
| 2014-10-31 | $5.65 | $7.05 | 20,562 |
| 2014-10-30 | $5.51 | $6.87 | 28,405 |
| 2014-10-29 | $5.50 | $6.86 | 26,282 |
| 2014-10-28 | $5.76 | $7.18 | 30,144 |
| 2014-10-27 | $5.85 | $7.30 | 13,950 |
| 2014-10-24 | $5.86 | $7.31 | 14,066 |
| 2014-10-23 | $5.93 | $7.40 | 19,260 |
| 2014-10-22 | $5.92 | $7.38 | 9,416 |
| 2014-10-21 | $5.90 | $7.36 | 15,719 |
| 2014-10-20 | $5.71 | $7.12 | 5,806 |
| 2014-10-17 | $5.95 | $7.42 | 7,700 |
| 2014-10-16 | $5.85 | $7.30 | 6,769 |
| 2014-10-15 | $6.14 | $7.66 | 28,827 |
| 2014-10-14 | $6.15 | $7.67 | 27,454 |
| 2014-10-13 | $5.95 | $7.42 | 59,367 |
| 2014-10-10 | $5.25 | $6.55 | 63,247 |
| 2014-10-09 | $4.85 | $6.05 | 22,194 |
| 2014-10-08 | $4.74 | $5.91 | 44,695 |
| 2014-10-07 | $5.00 | $6.24 | 80,169 |
| 2014-10-06 | $5.16 | $6.44 | 67,873 |
| 2014-10-03 | $5.51 | $6.87 | 116,558 |
| 2014-10-02 | $5.00 | $6.24 | 311,699 |
| 2014-10-01 | $6.68 | $8.33 | 300,531 |
| 2014-09-30 | $12.80 | $15.97 | 33,433 |
| 2014-09-29 | $12.87 | $16.05 | 21,135 |
| 2014-09-26 | $13.01 | $16.23 | 32,202 |
| 2014-09-25 | $12.97 | $16.18 | 88,465 |
| 2014-09-24 | $12.96 | $16.17 | 224,060 |
| 2014-09-23 | $13.40 | $16.71 | 440,004 |
| 2014-09-22 | $13.55 | $16.90 | 88,840 |
| 2014-09-19 | $13.50 | $16.84 | 210,625 |
| 2014-09-18 | $13.51 | $16.85 | 18,201 |
| 2014-09-17 | $13.85 | $17.28 | 14,115 |
| 2014-09-16 | $13.95 | $17.40 | 28,501 |
| 2014-09-15 | $13.93 | $17.38 | 26,828 |
| 2014-09-12 | $13.85 | $17.28 | 26,144 |
| 2014-09-11 | $13.86 | $17.29 | 31,459 |
| 2014-09-10 | $13.84 | $17.26 | 20,095 |
| 2014-09-09 | $13.80 | $17.21 | 27,000 |
| 2014-09-08 | $13.80 | $17.21 | 70,199 |
| 2014-09-05 | $13.80 | $17.21 | 51,319 |
| 2014-09-04 | $13.80 | $17.21 | 61,996 |
| 2014-09-03 | $13.80 | $17.21 | 37,350 |
| 2014-09-02 | $13.80 | $17.21 | 33,200 |
| 2014-08-29 | $13.80 | $17.21 | 13,596 |
| 2014-08-28 | $13.80 | $17.21 | 23,688 |
| 2014-08-27 | $13.79 | $17.20 | 95,296 |
| 2014-08-26 | $13.81 | $17.23 | 36,073 |
| 2014-08-25 | $13.80 | $17.21 | 58,985 |
| 2014-08-22 | $13.77 | $17.18 | 22,090 |
| 2014-08-21 | $13.80 | $17.21 | 143,980 |
| 2014-08-20 | $13.90 | $17.34 | 321,965 |
| 2014-08-19 | $13.95 | $17.40 | 85,535 |
| 2014-08-18 | $14.01 | $17.48 | 22,600 |
| 2014-08-15 | $13.98 | $17.44 | 23,998 |
| 2014-08-14 | $13.95 | $17.40 | 55,899 |
| 2014-08-13 | $13.95 | $17.40 | 62,080 |
| 2014-08-12 | $13.98 | $17.44 | 58,609 |
| 2014-08-11 | $14.00 | $17.46 | 15,479 |
| 2014-08-08 | $14.10 | $17.59 | 43,922 |
| 2014-08-07 | $14.05 | $17.53 | 20,205 |
| 2014-08-06 | $14.05 | $17.53 | 28,800 |
| 2014-08-05 | $13.90 | $17.34 | 30,750 |
| 2014-08-04 | $13.91 | $17.35 | 100,790 |
| 2014-08-01 | $14.00 | $17.46 | 147,756 |
| 2014-07-31 | $13.82 | $17.24 | 166,808 |
| 2014-07-30 | $13.85 | $17.28 | 50,935 |
| 2014-07-29 | $13.36 | $16.66 | 242,930 |
| 2014-07-28 | $13.36 | $16.66 | 92,225 |
| 2014-07-25 | $13.30 | $16.59 | 84,808 |
| 2014-07-24 | $13.25 | $16.53 | 203,474 |
| 2014-07-23 | $13.31 | $16.60 | 121,412 |
| 2014-07-22 | $13.35 | $16.65 | 140,862 |
| 2014-07-21 | $13.25 | $16.53 | 201,140 |
| 2014-07-18 | $13.43 | $16.75 | 48,088 |
| 2014-07-17 | $13.25 | $16.53 | 195,652 |
| 2014-07-16 | $13.00 | $16.22 | 50,873 |
| 2014-07-15 | $12.89 | $16.08 | 57,631 |
| 2014-07-14 | $12.90 | $16.09 | 77,161 |
| 2014-07-11 | $12.95 | $16.15 | 213,026 |
| 2014-07-10 | $12.99 | $16.20 | 335,396 |
| 2014-07-09 | $13.00 | $16.22 | 47,865 |
| 2014-07-08 | $12.70 | $15.84 | 18,400 |
| 2014-07-07 | $12.65 | $15.78 | 21,880 |
| 2014-07-03 | $12.66 | $15.79 | 15,390 |
| 2014-07-02 | $12.66 | $15.79 | 15,790 |
| 2014-07-01 | $12.65 | $15.78 | 89,426 |
| 2014-06-30 | $12.91 | $16.10 | 97,693 |
| 2014-06-27 | $12.61 | $15.73 | 233,126 |
| 2014-06-26 | $12.65 | $15.78 | 67,359 |
| 2014-06-25 | $12.65 | $15.78 | 99,002 |
| 2014-06-24 | $12.62 | $15.74 | 26,182 |
| 2014-06-23 | $12.65 | $15.78 | 105,472 |
| 2014-06-20 | $12.75 | $15.90 | 52,815 |
| 2014-06-19 | $12.75 | $15.90 | 457,642 |
| 2014-06-18 | $12.85 | $16.03 | 69,869 |
| 2014-06-17 | $12.85 | $16.03 | 24,440 |
| 2014-06-16 | $12.80 | $15.97 | 27,842 |
| 2014-06-13 | $12.80 | $15.97 | 71,073 |
| 2014-06-12 | $12.78 | $15.94 | 145,305 |
| 2014-06-11 | $12.80 | $15.97 | 154,867 |
| 2014-06-10 | $12.88 | $16.07 | 78,194 |
| 2014-06-09 | $12.90 | $16.09 | 82,286 |
| 2014-06-06 | $12.99 | $16.20 | 55,158 |
| 2014-06-05 | $12.90 | $16.09 | 23,351 |
| 2014-06-04 | $12.89 | $16.08 | 46,792 |
| 2014-06-03 | $12.92 | $16.12 | 37,004 |
| 2014-06-02 | $12.95 | $16.15 | 38,278 |
| 2014-05-30 | $12.98 | $16.19 | 0 |
| 2014-05-29 | $12.98 | $16.19 | 145,122 |
| 2014-05-28 | $13.00 | $16.22 | 11,960 |
| 2014-05-27 | $13.04 | $16.27 | 19,883 |
| 2014-05-23 | $13.00 | $16.22 | 11,259 |
| 2014-05-22 | $13.06 | $16.29 | 65,619 |
| 2014-05-21 | $13.05 | $16.28 | 61,523 |
| 2014-05-20 | $13.00 | $16.22 | 62,706 |
| 2014-05-19 | $13.05 | $16.28 | 31,503 |
| 2014-05-16 | $13.06 | $16.29 | 54,596 |
| 2014-05-15 | $13.05 | $16.28 | 360,006 |
| 2014-05-14 | $13.00 | $16.22 | 193,737 |
| 2014-05-13 | $13.00 | $16.22 | 152,568 |
| 2014-05-12 | $12.89 | $16.08 | 29,286 |
| 2014-05-09 | $12.80 | $15.97 | 20,560 |
| 2014-05-08 | $12.70 | $15.84 | 47,053 |
| 2014-05-07 | $12.65 | $15.78 | 24,884 |
| 2014-05-06 | $12.63 | $15.75 | 33,517 |
| 2014-05-05 | $12.55 | $15.65 | 63,320 |
| 2014-05-02 | $12.36 | $15.42 | 16,402 |
| 2014-05-01 | $12.28 | $15.32 | 47,704 |
| 2014-04-30 | $12.30 | $15.34 | 81,050 |
| 2014-04-29 | $12.25 | $15.28 | 419,256 |
| 2014-04-28 | $12.17 | $15.18 | 12,332 |
| 2014-04-25 | $12.24 | $15.27 | 337,599 |
| 2014-04-24 | $12.23 | $15.26 | 55,029 |
| 2014-04-23 | $12.22 | $15.24 | 33,430 |
| 2014-04-22 | $12.30 | $15.34 | 92,734 |
| 2014-04-21 | $12.30 | $15.34 | 49,685 |
| 2014-04-17 | $12.30 | $15.34 | 20,885 |
| 2014-04-16 | $12.30 | $15.34 | 26,399 |
| 2014-04-15 | $12.05 | $15.03 | 39,329 |
| 2014-04-14 | $12.00 | $14.97 | 42,200 |
| 2014-04-11 | $12.10 | $15.09 | 0 |
| 2014-04-10 | $12.10 | $15.09 | 0 |
| 2014-04-09 | $12.10 | $15.09 | 0 |
| 2014-04-08 | $12.10 | $15.09 | 0 |
| 2014-04-07 | $12.10 | $15.09 | 0 |
| 2014-04-04 | $12.10 | $15.09 | 0 |
| 2014-04-03 | $12.10 | $15.09 | 58,400 |
| 2014-04-02 | $12.12 | $15.12 | 558,639 |
| 2014-04-01 | $11.65 | $14.53 | 0 |
| 2014-03-31 | $11.65 | $14.53 | 0 |
| 2014-03-28 | $11.65 | $14.53 | 0 |
| 2014-03-27 | $11.65 | $14.53 | 0 |
| 2014-03-26 | $11.65 | $14.53 | 0 |
| 2014-03-25 | $11.65 | $14.53 | 0 |
| 2014-03-24 | $11.65 | $14.53 | 0 |
| 2014-03-21 | $11.65 | $14.53 | 102,639 |
| 2014-03-20 | $11.55 | $14.41 | 112,675 |
| 2014-03-19 | $11.30 | $14.10 | 812,561 |
| 2014-03-18 | $12.10 | $15.09 | 303,590 |
| 2014-03-17 | $13.00 | $16.22 | 236,218 |
| 2014-03-14 | $13.00 | $16.22 | 484,882 |
| 2014-03-13 | $13.00 | $16.22 | 1,156,522 |
| 2014-03-12 | $13.25 | $16.53 | 1,100,028 |
| 2014-03-11 | $13.50 | $16.84 | 669,556 |
| 2014-03-10 | $13.75 | $17.15 | 146,165 |
| 2014-03-07 | $13.85 | $17.28 | 758,404 |
| 2014-03-06 | $13.94 | $17.39 | 210,711 |
| 2014-03-05 | $13.62 | $16.99 | 158,973 |
| 2014-03-04 | $13.30 | $16.59 | 272,131 |
| 2014-03-03 | $13.20 | $16.47 | 387,278 |
| 2014-02-28 | $13.20 | $16.47 | 280,653 |
| 2014-02-27 | $13.20 | $16.47 | 613,018 |
| 2014-02-26 | $12.15 | $15.16 | 587,176 |
| 2014-02-25 | $11.91 | $14.86 | 311,609 |
| 2014-02-24 | $11.47 | $14.31 | 301,286 |
| 2014-02-21 | $11.39 | $14.21 | 197,337 |
| 2014-02-20 | $11.27 | $14.06 | 199,533 |
| 2014-02-19 | $11.25 | $14.03 | 274,709 |
| 2014-02-18 | $11.10 | $13.85 | 169,150 |
| 2014-02-14 | $11.05 | $13.78 | 218,030 |
| 2014-02-13 | $11.09 | $13.83 | 131,876 |
| 2014-02-12 | $11.09 | $13.83 | 132,919 |
| 2014-02-11 | $11.10 | $13.85 | 133,254 |
| 2014-02-10 | $11.05 | $13.78 | 256,780 |
| 2014-02-07 | $11.05 | $13.78 | 379,645 |
| 2014-02-06 | $10.97 | $13.68 | 186,364 |
| 2014-02-05 | $11.05 | $13.78 | 1,615,035 |
| 2014-02-04 | $11.00 | $13.72 | 487,517 |
| 2014-02-03 | $11.06 | $13.80 | 37,055 |
| 2014-01-31 | $11.00 | $13.72 | 66,145 |
| 2014-01-30 | $10.95 | $13.66 | 31,179 |
| 2014-01-29 | $10.92 | $13.62 | 209,172 |
| 2014-01-28 | $10.99 | $13.71 | 118,979 |
| 2014-01-27 | $10.97 | $13.68 | 167,826 |
| 2014-01-24 | $11.05 | $13.78 | 159,754 |
| 2014-01-23 | $11.00 | $13.72 | 562,005 |
| 2014-01-22 | $11.10 | $13.85 | 295,130 |
| 2014-01-21 | $11.10 | $13.85 | 199,812 |
| 2014-01-17 | $11.28 | $14.07 | 144,342 |
| 2014-01-16 | $11.29 | $14.08 | 337,015 |
| 2014-01-15 | $10.90 | $13.60 | 237,458 |
| 2014-01-14 | $11.00 | $13.72 | 216,043 |
| 2014-01-13 | $11.05 | $13.78 | 120,195 |
| 2014-01-10 | $11.05 | $13.78 | 1,536,451 |
| 2014-01-09 | $11.20 | $13.97 | 836,975 |
| 2014-01-08 | $11.05 | $13.78 | 295,889 |
| 2014-01-07 | $10.15 | $12.66 | 40,740 |
| 2014-01-06 | $10.19 | $12.71 | 72,195 |
| 2014-01-03 | $10.20 | $12.72 | 45,363 |
| 2014-01-02 | $10.13 | $12.64 | 440,458 |