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
- 2009-12-18 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 | $6.75 | $6.78 | 0 |
| 2014-12-30 | $6.75 | $6.78 | 700 |
| 2014-12-29 | $6.75 | $6.78 | 0 |
| 2014-12-26 | $6.75 | $6.78 | 0 |
| 2014-12-24 | $6.75 | $6.78 | 0 |
| 2014-12-23 | $6.75 | $6.78 | 0 |
| 2014-12-22 | $6.75 | $6.78 | 100 |
| 2014-12-19 | $6.67 | $6.70 | 0 |
| 2014-12-18 | $6.67 | $6.70 | 800 |
| 2014-12-17 | $6.46 | $6.48 | 3,300 |
| 2014-12-16 | $7.16 | $7.19 | 0 |
| 2014-12-15 | $7.16 | $7.19 | 0 |
| 2014-12-12 | $7.16 | $7.19 | 0 |
| 2014-12-11 | $7.16 | $7.19 | 0 |
| 2014-12-10 | $7.16 | $7.19 | 0 |
| 2014-12-09 | $7.16 | $7.19 | 100 |
| 2014-12-08 | $7.26 | $7.29 | 5,200 |
| 2014-12-05 | $7.22 | $7.25 | 0 |
| 2014-12-04 | $7.22 | $7.25 | 280,000 |
| 2014-12-03 | $7.20 | $7.23 | 0 |
| 2014-12-02 | $7.20 | $7.23 | 1,100 |
| 2014-12-01 | $7.37 | $7.40 | 4,900 |
| 2014-11-28 | $7.40 | $7.43 | 100 |
| 2014-11-26 | $7.40 | $7.43 | 0 |
| 2014-11-25 | $7.40 | $7.43 | 0 |
| 2014-11-24 | $7.40 | $7.43 | 700 |
| 2014-11-21 | $7.29 | $7.32 | 0 |
| 2014-11-20 | $7.29 | $7.32 | 0 |
| 2014-11-19 | $7.29 | $7.32 | 0 |
| 2014-11-18 | $7.15 | $7.18 | 0 |
| 2014-11-17 | $7.15 | $7.18 | 0 |
| 2014-11-14 | $7.15 | $7.18 | 800 |
| 2014-11-13 | $7.05 | $7.08 | 100 |
| 2014-11-12 | $7.05 | $7.08 | 0 |
| 2014-11-11 | $7.05 | $7.08 | 0 |
| 2014-11-10 | $7.05 | $7.08 | 100 |
| 2014-11-07 | $6.99 | $7.02 | 0 |
| 2014-11-06 | $6.99 | $7.02 | 0 |
| 2014-11-05 | $6.99 | $7.02 | 11,300 |
| 2014-11-04 | $6.95 | $6.98 | 0 |
| 2014-11-03 | $6.95 | $6.98 | 0 |
| 2014-10-31 | $6.95 | $6.98 | 0 |
| 2014-10-30 | $6.95 | $6.98 | 0 |
| 2014-10-29 | $6.95 | $6.98 | 100 |
| 2014-10-28 | $6.92 | $6.95 | 600 |
| 2014-10-27 | $6.67 | $6.70 | 0 |
| 2014-10-24 | $6.67 | $6.70 | 0 |
| 2014-10-23 | $6.67 | $6.70 | 0 |
| 2014-10-22 | $6.67 | $6.70 | 0 |
| 2014-10-21 | $6.67 | $6.70 | 0 |
| 2014-10-20 | $6.67 | $6.70 | 0 |
| 2014-10-17 | $6.67 | $6.70 | 0 |
| 2014-10-16 | $6.67 | $6.70 | 100 |
| 2014-10-15 | $6.60 | $6.63 | 800 |
| 2014-10-14 | $6.68 | $6.71 | 0 |
| 2014-10-13 | $6.68 | $6.71 | 300 |
| 2014-10-10 | $6.85 | $6.88 | 0 |
| 2014-10-09 | $6.85 | $6.88 | 0 |
| 2014-10-08 | $6.85 | $6.88 | 100 |
| 2014-10-07 | $6.87 | $6.90 | 200 |
| 2014-10-06 | $6.68 | $6.71 | 0 |
| 2014-10-03 | $6.68 | $6.71 | 0 |
| 2014-10-02 | $6.68 | $6.71 | 500 |
| 2014-10-01 | $6.80 | $6.83 | 1,500 |
| 2014-09-30 | $6.73 | $6.76 | 0 |
| 2014-09-29 | $6.73 | $6.76 | 616,500 |
| 2014-09-26 | $6.80 | $6.83 | 600 |
| 2014-09-25 | $7.10 | $7.13 | 0 |
| 2014-09-24 | $7.10 | $7.13 | 0 |
| 2014-09-23 | $7.10 | $7.13 | 0 |
| 2014-09-22 | $7.10 | $7.13 | 0 |
| 2014-09-19 | $7.10 | $7.13 | 0 |
| 2014-09-18 | $7.10 | $7.13 | 23,700 |
| 2014-09-17 | $7.05 | $7.08 | 0 |
| 2014-09-16 | $7.05 | $7.08 | 100 |
| 2014-09-15 | $7.05 | $7.08 | 100 |
| 2014-09-12 | $7.15 | $7.18 | 100 |
| 2014-09-11 | $7.20 | $7.23 | 0 |
| 2014-09-10 | $7.20 | $7.23 | 100 |
| 2014-09-09 | $7.45 | $7.48 | 0 |
| 2014-09-08 | $7.45 | $7.48 | 0 |
| 2014-09-05 | $7.45 | $7.48 | 0 |
| 2014-09-04 | $7.45 | $7.48 | 200 |
| 2014-09-03 | $7.45 | $7.48 | 27,500 |
| 2014-09-02 | $7.50 | $7.53 | 100 |
| 2014-08-29 | $7.30 | $7.33 | 0 |
| 2014-08-28 | $7.30 | $7.33 | 100 |
| 2014-08-27 | $7.51 | $7.54 | 0 |
| 2014-08-26 | $7.51 | $7.54 | 1,700 |
| 2014-08-25 | $7.45 | $7.48 | 100 |
| 2014-08-22 | $7.45 | $7.48 | 0 |
| 2014-08-21 | $7.45 | $7.48 | 100 |
| 2014-08-20 | $7.35 | $7.38 | 100 |
| 2014-08-19 | $7.35 | $7.38 | 0 |
| 2014-08-18 | $7.35 | $7.38 | 0 |
| 2014-08-15 | $7.35 | $7.38 | 100 |
| 2014-08-14 | $7.10 | $7.13 | 0 |
| 2014-08-13 | $7.10 | $7.13 | 0 |
| 2014-08-12 | $7.10 | $7.13 | 0 |
| 2014-08-11 | $7.10 | $7.13 | 300 |
| 2014-08-08 | $6.89 | $6.92 | 9,300 |
| 2014-08-07 | $7.13 | $7.16 | 0 |
| 2014-08-06 | $7.13 | $7.16 | 0 |
| 2014-08-05 | $7.13 | $7.16 | 1,000 |
| 2014-08-04 | $7.15 | $7.18 | 0 |
| 2014-08-01 | $7.15 | $7.18 | 0 |
| 2014-07-31 | $7.15 | $7.18 | 100 |
| 2014-07-30 | $7.00 | $7.03 | 0 |
| 2014-07-29 | $7.00 | $7.03 | 200 |
| 2014-07-28 | $7.00 | $7.03 | 100 |
| 2014-07-25 | $6.92 | $6.95 | 185,200 |
| 2014-07-24 | $6.98 | $7.01 | 0 |
| 2014-07-23 | $6.98 | $7.01 | 0 |
| 2014-07-22 | $6.98 | $7.01 | 0 |
| 2014-07-21 | $6.98 | $7.01 | 0 |
| 2014-07-18 | $6.98 | $7.01 | 0 |
| 2014-07-17 | $6.98 | $7.01 | 0 |
| 2014-07-16 | $6.98 | $7.01 | 0 |
| 2014-07-15 | $6.98 | $7.01 | 1,000 |
| 2014-07-14 | $6.98 | $7.01 | 100 |
| 2014-07-11 | $6.90 | $6.93 | 100 |
| 2014-07-10 | $6.90 | $6.93 | 1,200 |
| 2014-07-09 | $7.13 | $7.16 | 0 |
| 2014-07-08 | $7.13 | $7.16 | 0 |
| 2014-07-07 | $7.13 | $7.16 | 9,600 |
| 2014-07-03 | $7.12 | $7.15 | 200 |
| 2014-07-02 | $7.00 | $7.03 | 100 |
| 2014-07-01 | $6.97 | $7.00 | 550,000 |
| 2014-06-30 | $6.91 | $6.94 | 0 |
| 2014-06-27 | $6.91 | $6.94 | 10,000 |
| 2014-06-26 | $6.97 | $7.00 | 7,100 |
| 2014-06-25 | $6.85 | $6.88 | 0 |
| 2014-06-24 | $6.85 | $6.88 | 0 |
| 2014-06-23 | $6.85 | $6.88 | 100 |
| 2014-06-20 | $6.81 | $6.84 | 0 |
| 2014-06-19 | $6.81 | $6.84 | 0 |
| 2014-06-18 | $6.81 | $6.84 | 1,600 |
| 2014-06-17 | $6.92 | $6.95 | 0 |
| 2014-06-16 | $6.92 | $6.95 | 2,600 |
| 2014-06-13 | $6.85 | $6.88 | 0 |
| 2014-06-12 | $6.85 | $6.88 | 1,100 |
| 2014-06-11 | $7.00 | $7.03 | 0 |
| 2014-06-10 | $7.00 | $7.03 | 0 |
| 2014-06-09 | $7.00 | $7.03 | 1,600 |
| 2014-06-06 | $6.71 | $6.74 | 0 |
| 2014-06-05 | $6.71 | $6.74 | 0 |
| 2014-06-04 | $6.71 | $6.74 | 0 |
| 2014-06-03 | $6.71 | $6.74 | 4,300 |
| 2014-06-02 | $6.85 | $6.88 | 0 |
| 2014-05-30 | $6.85 | $6.88 | 300 |
| 2014-05-29 | $6.65 | $6.68 | 0 |
| 2014-05-28 | $6.65 | $6.68 | 0 |
| 2014-05-27 | $6.65 | $6.68 | 1,390,700 |
| 2014-05-23 | $6.70 | $6.73 | 0 |
| 2014-05-22 | $6.70 | $6.72 | 215,000 |
| 2014-05-21 | $6.58 | $6.61 | 3,800 |
| 2014-05-20 | $6.72 | $6.75 | 0 |
| 2014-05-19 | $6.72 | $6.75 | 0 |
| 2014-05-16 | $6.72 | $6.75 | 500 |
| 2014-05-15 | $6.83 | $6.86 | 0 |
| 2014-05-14 | $6.83 | $6.86 | 0 |
| 2014-05-13 | $6.83 | $6.86 | 1,200 |
| 2014-05-12 | $6.70 | $6.73 | 0 |
| 2014-05-09 | $6.70 | $6.73 | 0 |
| 2014-05-08 | $6.70 | $6.73 | 0 |
| 2014-05-07 | $6.70 | $6.73 | 0 |
| 2014-05-06 | $6.70 | $6.73 | 1,100 |
| 2014-05-05 | $6.44 | $6.47 | 0 |
| 2014-05-02 | $6.44 | $6.47 | 0 |
| 2014-05-01 | $6.44 | $6.47 | 0 |
| 2014-04-30 | $6.44 | $6.47 | 0 |
| 2014-04-29 | $6.44 | $6.47 | 0 |
| 2014-04-28 | $6.44 | $6.47 | 0 |
| 2014-04-25 | $6.44 | $6.47 | 1,000 |
| 2014-04-24 | $6.75 | $6.78 | 0 |
| 2014-04-23 | $6.75 | $6.78 | 0 |
| 2014-04-22 | $6.75 | $6.78 | 0 |
| 2014-04-21 | $6.75 | $6.78 | 0 |
| 2014-04-17 | $6.75 | $6.78 | 0 |
| 2014-04-16 | $6.75 | $6.78 | 0 |
| 2014-04-15 | $6.75 | $6.78 | 0 |
| 2014-04-14 | $6.75 | $6.78 | 0 |
| 2014-04-11 | $6.75 | $6.78 | 0 |
| 2014-04-10 | $6.75 | $6.78 | 0 |
| 2014-04-09 | $6.75 | $6.78 | 1,100 |
| 2014-04-08 | $6.75 | $6.78 | 0 |
| 2014-04-07 | $6.75 | $6.78 | 500,200 |
| 2014-04-04 | $6.85 | $6.88 | 0 |
| 2014-04-03 | $6.85 | $6.88 | 0 |
| 2014-04-02 | $6.85 | $6.88 | 20,000 |
| 2014-04-01 | $6.62 | $6.65 | 0 |
| 2014-03-31 | $6.62 | $6.65 | 0 |
| 2014-03-28 | $6.62 | $6.65 | 1,600 |
| 2014-03-27 | $6.50 | $6.53 | 2,200 |
| 2014-03-26 | $6.15 | $6.18 | 0 |
| 2014-03-25 | $6.15 | $6.18 | 0 |
| 2014-03-24 | $6.15 | $6.18 | 0 |
| 2014-03-21 | $6.15 | $6.18 | 0 |
| 2014-03-20 | $6.15 | $6.18 | 0 |
| 2014-03-19 | $6.15 | $6.18 | 0 |
| 2014-03-18 | $6.15 | $6.18 | 0 |
| 2014-03-17 | $6.15 | $6.18 | 0 |
| 2014-03-14 | $6.15 | $6.18 | 400 |
| 2014-03-13 | $6.16 | $6.19 | 1,000 |
| 2014-03-12 | $6.17 | $6.20 | 0 |
| 2014-03-11 | $6.17 | $6.20 | 0 |
| 2014-03-10 | $6.17 | $6.20 | 0 |
| 2014-03-07 | $6.17 | $6.20 | 400 |
| 2014-03-06 | $5.65 | $5.67 | 0 |
| 2014-03-05 | $5.65 | $5.67 | 0 |
| 2014-03-04 | $5.65 | $5.67 | 0 |
| 2014-03-03 | $5.65 | $5.67 | 0 |
| 2014-02-28 | $5.65 | $5.67 | 0 |
| 2014-02-27 | $5.65 | $5.67 | 0 |
| 2014-02-26 | $5.65 | $5.67 | 0 |
| 2014-02-25 | $5.65 | $5.67 | 0 |
| 2014-02-24 | $5.65 | $5.67 | 0 |
| 2014-02-21 | $5.65 | $5.67 | 0 |
| 2014-02-20 | $5.65 | $5.67 | 0 |
| 2014-02-19 | $5.65 | $5.67 | 5,500 |
| 2014-02-18 | $5.90 | $5.93 | 0 |
| 2014-02-14 | $5.79 | $5.81 | 2,400 |
| 2014-02-13 | $5.90 | $5.93 | 0 |
| 2014-02-12 | $5.90 | $5.93 | 0 |
| 2014-02-11 | $5.90 | $5.93 | 1,300 |
| 2014-02-10 | $5.91 | $5.94 | 2,500 |
| 2014-02-07 | $5.90 | $5.93 | 8,400 |
| 2014-02-06 | $5.71 | $5.73 | 1,200 |
| 2014-02-05 | $5.74 | $5.76 | 200 |
| 2014-02-04 | $5.60 | $5.62 | 0 |
| 2014-02-03 | $5.60 | $5.62 | 100 |
| 2014-01-31 | $5.64 | $5.66 | 0 |
| 2014-01-30 | $5.64 | $5.66 | 0 |
| 2014-01-29 | $5.64 | $5.66 | 5,200 |
| 2014-01-28 | $5.68 | $5.70 | 0 |
| 2014-01-27 | $5.68 | $5.70 | 700 |
| 2014-01-24 | $5.70 | $5.72 | 0 |
| 2014-01-23 | $5.70 | $5.72 | 252,900 |
| 2014-01-22 | $5.85 | $5.88 | 247,600 |
| 2014-01-21 | $5.95 | $5.98 | 253,100 |
| 2014-01-17 | $6.13 | $6.16 | 100 |
| 2014-01-16 | $6.20 | $6.23 | 501,300 |
| 2014-01-15 | $6.28 | $6.31 | 0 |
| 2014-01-14 | $6.28 | $6.31 | 1,200 |
| 2014-01-13 | $6.35 | $6.38 | 1,200 |
| 2014-01-10 | $6.05 | $6.08 | 0 |
| 2014-01-09 | $6.05 | $6.08 | 100 |
| 2014-01-08 | $6.07 | $6.10 | 10,400 |
| 2014-01-07 | $5.95 | $5.98 | 0 |
| 2014-01-06 | $5.95 | $5.98 | 0 |
| 2014-01-03 | $5.95 | $5.98 | 200 |
| 2014-01-02 | $5.99 | $6.02 | 0 |