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
- 2010-04-26 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 | $7.55 | $7.55 | 800 |
| 2014-12-30 | $7.69 | $7.69 | 100 |
| 2014-12-29 | $7.69 | $7.69 | 1,100 |
| 2014-12-26 | $7.87 | $7.87 | 3,600 |
| 2014-12-24 | $7.74 | $7.74 | 6,600 |
| 2014-12-23 | $7.51 | $7.51 | 5,000 |
| 2014-12-22 | $7.71 | $7.71 | 2,000 |
| 2014-12-19 | $7.58 | $7.58 | 1,100 |
| 2014-12-18 | $7.35 | $7.35 | 8,800 |
| 2014-12-17 | $7.37 | $7.37 | 1,800 |
| 2014-12-16 | $7.47 | $7.47 | 2,100 |
| 2014-12-15 | $7.29 | $7.29 | 9,900 |
| 2014-12-12 | $7.41 | $7.41 | 4,000 |
| 2014-12-11 | $7.63 | $7.63 | 3,100 |
| 2014-12-10 | $7.44 | $7.44 | 6,400 |
| 2014-12-09 | $7.61 | $7.61 | 400 |
| 2014-12-08 | $7.72 | $7.72 | 4,900 |
| 2014-12-05 | $7.78 | $7.78 | 0 |
| 2014-12-04 | $7.78 | $7.78 | 7,200 |
| 2014-12-03 | $7.69 | $7.69 | 1,700 |
| 2014-12-02 | $7.74 | $7.74 | 47,500 |
| 2014-12-01 | $7.82 | $7.82 | 1,100 |
| 2014-11-28 | $7.76 | $7.76 | 900 |
| 2014-11-26 | $7.74 | $7.74 | 500 |
| 2014-11-25 | $7.79 | $7.79 | 1,800 |
| 2014-11-24 | $7.58 | $7.58 | 3,100 |
| 2014-11-21 | $7.51 | $7.51 | 1,200 |
| 2014-11-20 | $7.60 | $7.60 | 7,700 |
| 2014-11-19 | $7.58 | $7.58 | 99,000 |
| 2014-11-18 | $7.62 | $7.62 | 1,900 |
| 2014-11-17 | $7.47 | $7.47 | 2,000 |
| 2014-11-14 | $7.64 | $7.64 | 900 |
| 2014-11-13 | $7.60 | $7.60 | 74,200 |
| 2014-11-12 | $7.47 | $7.47 | 4,200 |
| 2014-11-11 | $7.60 | $7.60 | 1,000 |
| 2014-11-10 | $7.64 | $7.64 | 55,000 |
| 2014-11-07 | $7.53 | $7.53 | 104,700 |
| 2014-11-06 | $7.69 | $7.69 | 12,100 |
| 2014-11-05 | $7.64 | $7.64 | 48,400 |
| 2014-11-04 | $7.70 | $7.70 | 2,204,000 |
| 2014-11-03 | $7.97 | $7.97 | 11,100 |
| 2014-10-31 | $7.69 | $7.69 | 1,400 |
| 2014-10-30 | $7.52 | $7.52 | 2,400 |
| 2014-10-29 | $7.48 | $7.48 | 0 |
| 2014-10-28 | $7.48 | $7.48 | 10,500 |
| 2014-10-27 | $7.39 | $7.39 | 400 |
| 2014-10-24 | $7.51 | $7.51 | 9,600 |
| 2014-10-23 | $7.38 | $7.38 | 58,000 |
| 2014-10-22 | $7.23 | $7.23 | 47,400 |
| 2014-10-21 | $7.20 | $7.20 | 600 |
| 2014-10-20 | $7.14 | $7.14 | 1,200 |
| 2014-10-17 | $7.14 | $7.14 | 500 |
| 2014-10-16 | $7.09 | $7.09 | 2,300 |
| 2014-10-15 | $7.10 | $7.10 | 28,600 |
| 2014-10-14 | $7.10 | $7.10 | 8,100 |
| 2014-10-13 | $7.27 | $7.27 | 1,200 |
| 2014-10-10 | $7.14 | $7.14 | 3,000 |
| 2014-10-09 | $7.26 | $7.26 | 5,700 |
| 2014-10-08 | $7.45 | $7.45 | 600 |
| 2014-10-07 | $7.51 | $7.51 | 2,400 |
| 2014-10-06 | $7.69 | $7.69 | 2,800 |
| 2014-10-03 | $7.55 | $7.55 | 300 |
| 2014-10-02 | $7.45 | $7.45 | 2,000 |
| 2014-10-01 | $7.63 | $7.63 | 1,600 |
| 2014-09-30 | $7.70 | $7.70 | 6,400 |
| 2014-09-29 | $7.78 | $7.78 | 96,000 |
| 2014-09-26 | $7.89 | $7.89 | 1,800 |
| 2014-09-25 | $7.82 | $7.82 | 200 |
| 2014-09-24 | $7.70 | $7.70 | 200 |
| 2014-09-23 | $7.59 | $7.59 | 0 |
| 2014-09-22 | $7.59 | $7.59 | 6,000 |
| 2014-09-19 | $7.68 | $7.68 | 4,800 |
| 2014-09-18 | $7.58 | $7.58 | 1,900 |
| 2014-09-17 | $7.57 | $7.57 | 2,000 |
| 2014-09-16 | $7.76 | $7.76 | 300 |
| 2014-09-15 | $7.68 | $7.68 | 0 |
| 2014-09-12 | $7.68 | $7.68 | 1,600 |
| 2014-09-11 | $7.55 | $7.55 | 400 |
| 2014-09-10 | $7.72 | $7.72 | 1,700 |
| 2014-09-09 | $7.62 | $7.62 | 300 |
| 2014-09-08 | $7.71 | $7.71 | 1,900 |
| 2014-09-05 | $7.70 | $7.70 | 53,100 |
| 2014-09-04 | $7.69 | $7.69 | 6,400 |
| 2014-09-03 | $7.75 | $7.75 | 300 |
| 2014-09-02 | $7.73 | $7.73 | 30,000 |
| 2014-08-29 | $7.62 | $7.62 | 1,500 |
| 2014-08-28 | $7.60 | $7.60 | 2,900 |
| 2014-08-27 | $7.50 | $7.50 | 1,400 |
| 2014-08-26 | $7.57 | $7.57 | 0 |
| 2014-08-25 | $7.57 | $7.57 | 9,600 |
| 2014-08-22 | $7.46 | $7.46 | 600 |
| 2014-08-21 | $7.53 | $7.53 | 1,700 |
| 2014-08-20 | $7.55 | $7.55 | 1,800 |
| 2014-08-19 | $7.60 | $7.60 | 3,600 |
| 2014-08-18 | $7.61 | $7.61 | 10,200 |
| 2014-08-15 | $7.49 | $7.49 | 4,100 |
| 2014-08-14 | $7.62 | $7.62 | 600 |
| 2014-08-13 | $7.58 | $7.58 | 900 |
| 2014-08-12 | $7.52 | $7.52 | 3,200 |
| 2014-08-11 | $7.42 | $7.42 | 500 |
| 2014-08-08 | $7.37 | $7.37 | 15,700 |
| 2014-08-07 | $7.38 | $7.38 | 800 |
| 2014-08-06 | $7.37 | $7.37 | 200 |
| 2014-08-05 | $7.54 | $7.54 | 800 |
| 2014-08-04 | $7.74 | $7.74 | 3,600 |
| 2014-08-01 | $7.58 | $7.58 | 2,300 |
| 2014-07-31 | $7.72 | $7.72 | 25,100 |
| 2014-07-30 | $8.09 | $8.09 | 0 |
| 2014-07-29 | $8.09 | $8.09 | 800 |
| 2014-07-28 | $7.98 | $7.98 | 3,000 |
| 2014-07-25 | $7.69 | $7.69 | 1,100 |
| 2014-07-24 | $7.73 | $7.73 | 2,400 |
| 2014-07-23 | $7.58 | $7.58 | 300 |
| 2014-07-22 | $7.66 | $7.66 | 9,000 |
| 2014-07-21 | $7.52 | $7.52 | 2,500 |
| 2014-07-18 | $7.53 | $7.53 | 1,700 |
| 2014-07-17 | $7.58 | $7.58 | 3,700 |
| 2014-07-16 | $7.62 | $7.62 | 6,100 |
| 2014-07-15 | $7.60 | $7.60 | 400 |
| 2014-07-14 | $7.55 | $7.55 | 1,000 |
| 2014-07-11 | $7.48 | $7.48 | 600 |
| 2014-07-10 | $7.51 | $7.51 | 0 |
| 2014-07-09 | $7.51 | $7.51 | 1,600 |
| 2014-07-08 | $7.55 | $7.55 | 2,800 |
| 2014-07-07 | $7.50 | $7.50 | 200 |
| 2014-07-03 | $7.40 | $7.40 | 900 |
| 2014-07-02 | $7.29 | $7.29 | 2,200 |
| 2014-07-01 | $7.38 | $7.38 | 0 |
| 2014-06-30 | $7.38 | $7.38 | 800 |
| 2014-06-27 | $7.37 | $7.37 | 1,700 |
| 2014-06-26 | $7.35 | $7.35 | 5,400 |
| 2014-06-25 | $7.16 | $7.16 | 400 |
| 2014-06-24 | $7.22 | $7.22 | 1,500 |
| 2014-06-23 | $7.21 | $7.21 | 3,700 |
| 2014-06-20 | $7.32 | $7.32 | 1,100 |
| 2014-06-19 | $7.26 | $7.26 | 400 |
| 2014-06-18 | $6.94 | $6.94 | 2,300 |
| 2014-06-17 | $6.94 | $6.94 | 9,400 |
| 2014-06-16 | $7.11 | $7.11 | 2,400 |
| 2014-06-13 | $7.10 | $7.10 | 4,100 |
| 2014-06-12 | $6.94 | $6.94 | 1,400 |
| 2014-06-11 | $6.92 | $6.92 | 3,900 |
| 2014-06-10 | $6.82 | $6.82 | 4,700 |
| 2014-06-09 | $6.98 | $6.98 | 3,700 |
| 2014-06-06 | $7.01 | $7.01 | 2,300 |
| 2014-06-05 | $7.11 | $7.11 | 0 |
| 2014-06-04 | $7.11 | $7.11 | 3,400 |
| 2014-06-03 | $7.19 | $7.19 | 3,500 |
| 2014-06-02 | $6.68 | $6.68 | 0 |
| 2014-05-30 | $6.68 | $6.68 | 200 |
| 2014-05-29 | $6.75 | $6.75 | 25,300 |
| 2014-05-28 | $6.65 | $6.65 | 7,800 |
| 2014-05-27 | $6.84 | $6.84 | 2,800 |
| 2014-05-23 | $6.83 | $6.83 | 2,800 |
| 2014-05-22 | $6.82 | $6.82 | 7,200 |
| 2014-05-21 | $6.73 | $6.73 | 6,700 |
| 2014-05-20 | $6.65 | $6.65 | 38,400 |
| 2014-05-19 | $6.65 | $6.65 | 1,000 |
| 2014-05-16 | $6.78 | $6.78 | 54,400 |
| 2014-05-15 | $6.88 | $6.88 | 6,000 |
| 2014-05-14 | $6.85 | $6.85 | 3,800 |
| 2014-05-13 | $6.99 | $6.99 | 37,600 |
| 2014-05-12 | $7.15 | $7.15 | 700 |
| 2014-05-09 | $7.29 | $7.29 | 500 |
| 2014-05-08 | $7.21 | $7.21 | 3,900 |
| 2014-05-07 | $7.05 | $7.05 | 900 |
| 2014-05-06 | $7.40 | $7.40 | 3,200 |
| 2014-05-05 | $7.23 | $7.23 | 7,000 |
| 2014-05-02 | $7.42 | $7.42 | 41,600 |
| 2014-05-01 | $7.38 | $7.38 | 1,300 |
| 2014-04-30 | $7.02 | $7.02 | 1,000 |
| 2014-04-29 | $7.13 | $7.13 | 700 |
| 2014-04-28 | $7.26 | $7.26 | 6,300 |
| 2014-04-25 | $7.21 | $7.21 | 3,800 |
| 2014-04-24 | $7.20 | $7.20 | 1,800 |
| 2014-04-23 | $7.34 | $7.34 | 0 |
| 2014-04-22 | $7.34 | $7.34 | 800 |
| 2014-04-21 | $7.48 | $7.48 | 4,500 |
| 2014-04-17 | $7.47 | $7.47 | 2,800 |
| 2014-04-16 | $7.50 | $7.50 | 6,100 |
| 2014-04-15 | $7.18 | $7.18 | 0 |
| 2014-04-14 | $7.18 | $7.18 | 1,000 |
| 2014-04-11 | $7.01 | $7.01 | 2,500 |
| 2014-04-10 | $7.15 | $7.15 | 2,700 |
| 2014-04-09 | $7.20 | $7.20 | 3,400 |
| 2014-04-08 | $7.25 | $7.25 | 4,200 |
| 2014-04-07 | $7.34 | $7.34 | 500 |
| 2014-04-04 | $7.54 | $7.54 | 1,400 |
| 2014-04-03 | $7.44 | $7.44 | 10,100 |
| 2014-04-02 | $7.56 | $7.56 | 2,100 |
| 2014-04-01 | $7.56 | $7.56 | 1,700 |
| 2014-03-31 | $7.35 | $7.35 | 2,500 |
| 2014-03-28 | $7.44 | $7.44 | 2,400 |
| 2014-03-27 | $7.34 | $7.34 | 1,400 |
| 2014-03-26 | $7.46 | $7.46 | 7,800 |
| 2014-03-25 | $7.22 | $7.22 | 5,700 |
| 2014-03-24 | $7.08 | $7.08 | 300 |
| 2014-03-21 | $7.25 | $7.25 | 4,000 |
| 2014-03-20 | $7.20 | $7.20 | 1,900 |
| 2014-03-19 | $7.32 | $7.32 | 1,100 |
| 2014-03-18 | $7.49 | $7.49 | 600 |
| 2014-03-17 | $7.58 | $7.58 | 11,400 |
| 2014-03-14 | $7.63 | $7.63 | 3,000 |
| 2014-03-13 | $7.69 | $7.69 | 1,900 |
| 2014-03-12 | $7.87 | $7.87 | 2,200 |
| 2014-03-11 | $7.96 | $7.96 | 0 |
| 2014-03-10 | $7.96 | $7.96 | 500 |
| 2014-03-07 | $8.03 | $8.03 | 6,000 |
| 2014-03-06 | $8.15 | $8.15 | 1,600 |
| 2014-03-05 | $7.95 | $7.95 | 0 |
| 2014-03-04 | $7.95 | $7.95 | 1,400 |
| 2014-03-03 | $7.74 | $7.74 | 3,100 |
| 2014-02-28 | $7.87 | $7.87 | 4,200 |
| 2014-02-27 | $7.94 | $7.94 | 0 |
| 2014-02-26 | $7.94 | $7.94 | 800 |
| 2014-02-25 | $7.96 | $7.96 | 1,500 |
| 2014-02-24 | $8.08 | $8.08 | 700 |
| 2014-02-21 | $7.95 | $7.95 | 3,900 |
| 2014-02-20 | $7.76 | $7.76 | 3,100 |
| 2014-02-19 | $7.98 | $7.98 | 1,400 |
| 2014-02-18 | $7.98 | $7.98 | 1,400 |
| 2014-02-14 | $7.68 | $7.68 | 200 |
| 2014-02-13 | $7.60 | $7.60 | 100 |
| 2014-02-12 | $7.95 | $7.95 | 2,400 |
| 2014-02-11 | $7.89 | $7.89 | 500 |
| 2014-02-10 | $7.80 | $7.80 | 6,300 |
| 2014-02-07 | $7.73 | $7.73 | 200 |
| 2014-02-06 | $7.49 | $7.49 | 54,300 |
| 2014-02-05 | $7.51 | $7.51 | 1,700 |
| 2014-02-04 | $7.60 | $7.60 | 31,000 |
| 2014-02-03 | $7.62 | $7.62 | 900 |
| 2014-01-31 | $7.84 | $7.84 | 0 |
| 2014-01-30 | $7.84 | $7.84 | 3,300 |
| 2014-01-29 | $7.64 | $7.64 | 47,500 |
| 2014-01-28 | $7.49 | $7.49 | 1,800 |
| 2014-01-27 | $7.62 | $7.62 | 800 |
| 2014-01-24 | $8.06 | $8.06 | 0 |
| 2014-01-23 | $8.06 | $8.06 | 700 |
| 2014-01-22 | $8.27 | $8.27 | 3,200 |
| 2014-01-21 | $8.32 | $8.32 | 5,600 |
| 2014-01-17 | $8.32 | $8.32 | 2,600 |
| 2014-01-16 | $8.24 | $8.24 | 66,600 |
| 2014-01-15 | $8.39 | $8.39 | 176,500 |
| 2014-01-14 | $8.12 | $8.12 | 1,600 |
| 2014-01-13 | $8.12 | $8.12 | 3,800 |
| 2014-01-10 | $8.16 | $8.16 | 1,600 |
| 2014-01-09 | $8.09 | $8.09 | 10,100 |
| 2014-01-08 | $8.14 | $8.14 | 200 |
| 2014-01-07 | $7.96 | $7.96 | 18,100 |
| 2014-01-06 | $7.86 | $7.86 | 21,000 |
| 2014-01-03 | $7.62 | $7.62 | 1,100 |
| 2014-01-02 | $7.52 | $7.52 | 2,800 |