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
- 2013-01-02 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 | $6.35 | $6.35 | 700 |
| 2014-12-30 | $6.75 | $6.75 | 97 |
| 2014-12-29 | $6.90 | $6.90 | 3,804 |
| 2014-12-26 | $6.50 | $6.50 | 906 |
| 2014-12-24 | $6.75 | $6.75 | 975 |
| 2014-12-23 | $6.55 | $6.55 | 2,179 |
| 2014-12-22 | $6.50 | $6.50 | 350 |
| 2014-12-19 | $6.85 | $6.85 | 3,375 |
| 2014-12-18 | $6.00 | $6.00 | 1,448 |
| 2014-12-17 | $6.30 | $6.30 | 3,038 |
| 2014-12-16 | $6.75 | $6.75 | 1,188 |
| 2014-12-15 | $7.15 | $7.15 | 1,739 |
| 2014-12-12 | $7.20 | $7.20 | 7,430 |
| 2014-12-11 | $6.55 | $6.55 | 8,333 |
| 2014-12-10 | $6.85 | $6.85 | 1,328 |
| 2014-12-09 | $7.15 | $7.15 | 554 |
| 2014-12-08 | $8.30 | $8.30 | 1,095 |
| 2014-12-05 | $8.25 | $8.25 | 511 |
| 2014-12-04 | $7.50 | $7.50 | 2,001 |
| 2014-12-03 | $7.75 | $7.75 | 1,362 |
| 2014-12-02 | $8.10 | $8.10 | 1,807 |
| 2014-12-01 | $9.50 | $9.50 | 1,306 |
| 2014-11-28 | $8.00 | $8.00 | 912 |
| 2014-11-26 | $7.75 | $7.75 | 4,572 |
| 2014-11-25 | $7.80 | $7.80 | 1,904 |
| 2014-11-24 | $8.55 | $8.55 | 1,895 |
| 2014-11-21 | $9.60 | $9.60 | 1,781 |
| 2014-11-20 | $9.50 | $9.50 | 4,188 |
| 2014-11-19 | $9.95 | $9.95 | 5,253 |
| 2014-11-18 | $9.00 | $9.00 | 2,526 |
| 2014-11-17 | $8.95 | $8.95 | 3,188 |
| 2014-11-14 | $7.85 | $7.85 | 1,316 |
| 2014-11-13 | $7.70 | $7.70 | 596 |
| 2014-11-12 | $7.70 | $7.70 | 1,098 |
| 2014-11-11 | $7.95 | $7.95 | 1,069 |
| 2014-11-10 | $7.90 | $7.90 | 7,074 |
| 2014-11-07 | $6.85 | $6.85 | 1,071 |
| 2014-11-06 | $6.00 | $6.00 | 66 |
| 2014-11-05 | $6.00 | $6.00 | 1,075 |
| 2014-11-04 | $6.50 | $6.50 | 4,456 |
| 2014-11-03 | $6.05 | $6.05 | 30 |
| 2014-10-31 | $6.40 | $6.40 | 652 |
| 2014-10-30 | $5.70 | $5.70 | 1,726 |
| 2014-10-29 | $6.15 | $6.15 | 877 |
| 2014-10-28 | $6.45 | $6.45 | 1,635 |
| 2014-10-27 | $6.00 | $6.00 | 2,207 |
| 2014-10-24 | $6.35 | $6.35 | 407 |
| 2014-10-23 | $6.00 | $6.00 | 744 |
| 2014-10-22 | $6.00 | $6.00 | 2,239 |
| 2014-10-21 | $6.25 | $6.25 | 1,171 |
| 2014-10-20 | $6.45 | $6.45 | 2,215 |
| 2014-10-17 | $6.50 | $6.50 | 660 |
| 2014-10-16 | $6.45 | $6.45 | 778 |
| 2014-10-15 | $6.45 | $6.45 | 1,100 |
| 2014-10-14 | $6.15 | $6.15 | 292 |
| 2014-10-13 | $5.85 | $5.85 | 1,330 |
| 2014-10-10 | $6.15 | $6.15 | 1,889 |
| 2014-10-09 | $6.05 | $6.05 | 2,339 |
| 2014-10-08 | $5.80 | $5.80 | 1,987 |
| 2014-10-07 | $6.25 | $6.25 | 2,087 |
| 2014-10-06 | $5.75 | $5.75 | 1,778 |
| 2014-10-03 | $6.25 | $6.25 | 2,475 |
| 2014-10-02 | $6.00 | $6.00 | 1,532 |
| 2014-10-01 | $6.30 | $6.30 | 1,625 |
| 2014-09-30 | $6.05 | $6.05 | 1,804 |
| 2014-09-29 | $6.70 | $6.70 | 2,411 |
| 2014-09-26 | $7.30 | $7.30 | 46 |
| 2014-09-25 | $6.85 | $6.85 | 1,747 |
| 2014-09-24 | $6.40 | $6.40 | 3,343 |
| 2014-09-23 | $7.15 | $7.15 | 1,407 |
| 2014-09-22 | $6.60 | $6.60 | 554 |
| 2014-09-19 | $6.85 | $6.85 | 2,459 |
| 2014-09-18 | $6.85 | $6.85 | 428 |
| 2014-09-17 | $6.75 | $6.75 | 973 |
| 2014-09-16 | $6.60 | $6.60 | 1,121 |
| 2014-09-15 | $6.90 | $6.90 | 2,602 |
| 2014-09-12 | $6.90 | $6.90 | 1,020 |
| 2014-09-11 | $6.35 | $6.35 | 208 |
| 2014-09-10 | $6.65 | $6.65 | 548 |
| 2014-09-09 | $6.65 | $6.65 | 1,183 |
| 2014-09-08 | $6.50 | $6.50 | 1,069 |
| 2014-09-05 | $6.85 | $6.85 | 544 |
| 2014-09-04 | $6.75 | $6.75 | 1,052 |
| 2014-09-03 | $6.75 | $6.75 | 7,270 |
| 2014-09-02 | $6.35 | $6.35 | 1,167 |
| 2014-08-29 | $6.85 | $6.85 | 2,411 |
| 2014-08-28 | $6.40 | $6.40 | 296 |
| 2014-08-27 | $6.90 | $6.90 | 1,151 |
| 2014-08-26 | $6.35 | $6.35 | 738 |
| 2014-08-25 | $6.45 | $6.45 | 426 |
| 2014-08-22 | $6.50 | $6.50 | 1,847 |
| 2014-08-21 | $6.70 | $6.70 | 1,278 |
| 2014-08-20 | $6.75 | $6.75 | 2,200 |
| 2014-08-19 | $6.95 | $6.95 | 2,491 |
| 2014-08-18 | $6.80 | $6.80 | 1,289 |
| 2014-08-15 | $7.00 | $7.00 | 2,521 |
| 2014-08-14 | $7.00 | $7.00 | 943 |
| 2014-08-13 | $7.00 | $7.00 | 3,760 |
| 2014-08-12 | $7.05 | $7.05 | 5,427 |
| 2014-08-11 | $6.70 | $6.70 | 2,923 |
| 2014-08-08 | $6.95 | $6.95 | 2,798 |
| 2014-08-07 | $6.90 | $6.90 | 1,508 |
| 2014-08-06 | $6.60 | $6.60 | 2,832 |
| 2014-08-05 | $7.00 | $7.00 | 3,810 |
| 2014-08-04 | $6.85 | $6.85 | 2,045 |
| 2014-08-01 | $6.75 | $6.75 | 1,655 |
| 2014-07-31 | $6.90 | $6.90 | 3,269 |
| 2014-07-30 | $6.95 | $6.95 | 2,111 |
| 2014-07-29 | $6.85 | $6.85 | 4,302 |
| 2014-07-28 | $7.25 | $7.25 | 2,336 |
| 2014-07-25 | $7.70 | $7.70 | 550 |
| 2014-07-24 | $7.50 | $7.50 | 1,620 |
| 2014-07-23 | $7.00 | $7.00 | 9,103 |
| 2014-07-22 | $7.40 | $7.40 | 1,075 |
| 2014-07-21 | $7.35 | $7.35 | 2,735 |
| 2014-07-18 | $6.95 | $6.95 | 2,755 |
| 2014-07-17 | $7.00 | $7.00 | 819 |
| 2014-07-16 | $7.65 | $7.65 | 2,670 |
| 2014-07-15 | $8.00 | $8.00 | 1,861 |
| 2014-07-14 | $8.40 | $8.40 | 1,730 |
| 2014-07-11 | $8.10 | $8.10 | 2,486 |
| 2014-07-10 | $7.50 | $7.50 | 1,798 |
| 2014-07-09 | $8.00 | $8.00 | 1,680 |
| 2014-07-08 | $8.40 | $8.40 | 1,209 |
| 2014-07-07 | $8.55 | $8.55 | 4,885 |
| 2014-07-03 | $9.00 | $9.00 | 9,020 |
| 2014-07-02 | $10.50 | $10.50 | 17,892 |
| 2014-07-01 | $8.65 | $8.65 | 6,767 |
| 2014-06-30 | $8.50 | $8.50 | 949 |
| 2014-06-27 | $8.50 | $8.50 | 2,324 |
| 2014-06-26 | $8.90 | $8.90 | 671 |
| 2014-06-25 | $8.05 | $8.05 | 1,946 |
| 2014-06-24 | $9.00 | $9.00 | 3,873 |
| 2014-06-23 | $9.25 | $9.25 | 5,452 |
| 2014-06-20 | $8.25 | $8.25 | 1,921 |
| 2014-06-19 | $7.75 | $7.75 | 1,967 |
| 2014-06-18 | $7.75 | $7.75 | 2,396 |
| 2014-06-17 | $8.00 | $8.00 | 5,464 |
| 2014-06-16 | $7.30 | $7.30 | 2,833 |
| 2014-06-13 | $7.10 | $7.10 | 1,915 |
| 2014-06-12 | $7.10 | $7.10 | 3,087 |
| 2014-06-11 | $7.15 | $7.15 | 2,802 |
| 2014-06-10 | $6.65 | $6.65 | 1,163 |
| 2014-06-09 | $6.75 | $6.75 | 330 |
| 2014-06-06 | $7.15 | $7.15 | 3,064 |
| 2014-06-05 | $6.75 | $6.75 | 1,725 |
| 2014-06-04 | $6.75 | $6.75 | 1,340 |
| 2014-06-03 | $7.00 | $7.00 | 1,554 |
| 2014-06-02 | $7.00 | $7.00 | 881 |
| 2014-05-30 | $7.00 | $7.00 | 1,714 |
| 2014-05-29 | $7.15 | $7.15 | 1,921 |
| 2014-05-28 | $6.55 | $6.55 | 2,027 |
| 2014-05-27 | $7.15 | $7.15 | 1,040 |
| 2014-05-23 | $7.75 | $7.75 | 3,516 |
| 2014-05-22 | $7.95 | $7.95 | 1,586 |
| 2014-05-21 | $8.00 | $8.00 | 1,312 |
| 2014-05-20 | $7.95 | $7.95 | 1,630 |
| 2014-05-19 | $8.15 | $8.15 | 3,171 |
| 2014-05-16 | $8.00 | $8.00 | 7,427 |
| 2014-05-15 | $9.50 | $9.50 | 15,231 |
| 2014-05-14 | $6.25 | $6.25 | 1,195 |
| 2014-05-13 | $6.25 | $6.25 | 2,794 |
| 2014-05-12 | $6.40 | $6.40 | 2,368 |
| 2014-05-09 | $5.75 | $5.75 | 697 |
| 2014-05-08 | $6.00 | $6.00 | 480 |
| 2014-05-07 | $6.40 | $6.40 | 3,059 |
| 2014-05-06 | $5.85 | $5.85 | 1,470 |
| 2014-05-05 | $6.15 | $6.15 | 106 |
| 2014-05-02 | $6.00 | $6.00 | 384 |
| 2014-05-01 | $6.00 | $6.00 | 1,732 |
| 2014-04-30 | $6.00 | $6.00 | 1,565 |
| 2014-04-29 | $6.00 | $6.00 | 1,846 |
| 2014-04-28 | $6.25 | $6.25 | 2,345 |
| 2014-04-25 | $6.40 | $6.40 | 240 |
| 2014-04-24 | $6.60 | $6.60 | 907 |
| 2014-04-23 | $6.65 | $6.65 | 765 |
| 2014-04-22 | $6.50 | $6.50 | 3,165 |
| 2014-04-21 | $6.05 | $6.05 | 2,272 |
| 2014-04-17 | $6.50 | $6.50 | 1,172 |
| 2014-04-16 | $6.40 | $6.40 | 992 |
| 2014-04-15 | $6.30 | $6.30 | 2,090 |
| 2014-04-14 | $6.60 | $6.60 | 3,670 |
| 2014-04-11 | $7.90 | $7.90 | 5,122 |
| 2014-04-10 | $6.75 | $6.75 | 4,284 |
| 2014-04-09 | $6.10 | $6.10 | 2,321 |
| 2014-04-08 | $6.50 | $6.50 | 1,214 |
| 2014-04-07 | $6.25 | $6.25 | 6,190 |
| 2014-04-04 | $6.90 | $6.90 | 3,167 |
| 2014-04-03 | $7.20 | $7.20 | 3,797 |
| 2014-04-02 | $7.40 | $7.40 | 1,240 |
| 2014-04-01 | $7.00 | $7.00 | 6,006 |
| 2014-03-31 | $7.30 | $7.30 | 3,179 |
| 2014-03-28 | $7.50 | $7.50 | 5,199 |
| 2014-03-27 | $7.90 | $7.90 | 1,520 |
| 2014-03-26 | $7.95 | $7.95 | 1,436 |
| 2014-03-25 | $8.00 | $8.00 | 1,409 |
| 2014-03-24 | $8.45 | $8.45 | 1,970 |
| 2014-03-21 | $8.50 | $8.50 | 1,820 |
| 2014-03-20 | $8.50 | $8.50 | 2,676 |
| 2014-03-19 | $8.45 | $8.45 | 2,146 |
| 2014-03-18 | $9.00 | $9.00 | 4,128 |
| 2014-03-17 | $8.75 | $8.75 | 3,495 |
| 2014-03-14 | $8.25 | $8.25 | 3,448 |
| 2014-03-13 | $9.20 | $9.20 | 7,687 |
| 2014-03-12 | $9.00 | $9.00 | 4,268 |
| 2014-03-11 | $9.00 | $9.00 | 2,305 |
| 2014-03-10 | $10.00 | $10.00 | 2,862 |
| 2014-03-07 | $9.00 | $9.00 | 2,123 |
| 2014-03-06 | $9.00 | $9.00 | 1,764 |
| 2014-03-05 | $10.00 | $10.00 | 2,510 |
| 2014-03-04 | $10.00 | $10.00 | 2,453 |
| 2014-03-03 | $10.70 | $10.70 | 5,838 |
| 2014-02-28 | $9.95 | $9.95 | 2,618 |
| 2014-02-27 | $9.00 | $9.00 | 3,923 |
| 2014-02-26 | $10.45 | $10.45 | 3,887 |
| 2014-02-25 | $8.80 | $8.80 | 2,126 |
| 2014-02-24 | $8.75 | $8.75 | 1,606 |
| 2014-02-21 | $8.75 | $8.75 | 2,003 |
| 2014-02-20 | $8.50 | $8.50 | 2,427 |
| 2014-02-19 | $9.00 | $9.00 | 2,799 |
| 2014-02-18 | $9.40 | $9.40 | 462 |
| 2014-02-14 | $8.75 | $8.75 | 1,401 |
| 2014-02-13 | $8.85 | $8.85 | 734 |
| 2014-02-12 | $8.95 | $8.95 | 2,074 |
| 2014-02-11 | $9.00 | $9.00 | 3,578 |
| 2014-02-10 | $9.25 | $9.25 | 592 |
| 2014-02-07 | $10.00 | $10.00 | 1,174 |
| 2014-02-06 | $10.45 | $10.45 | 1,062 |
| 2014-02-05 | $10.50 | $10.50 | 3,624 |
| 2014-02-04 | $11.75 | $11.75 | 2,762 |
| 2014-02-03 | $11.00 | $11.00 | 3,968 |
| 2014-01-31 | $9.75 | $9.75 | 5,635 |
| 2014-01-30 | $7.75 | $7.75 | 416 |
| 2014-01-29 | $8.00 | $8.00 | 2,477 |
| 2014-01-28 | $8.45 | $8.45 | 2,049 |
| 2014-01-27 | $8.45 | $8.45 | 8,749 |
| 2014-01-24 | $8.30 | $8.30 | 728 |
| 2014-01-23 | $8.05 | $8.05 | 4,880 |
| 2014-01-22 | $8.90 | $8.90 | 9,295 |
| 2014-01-21 | $9.50 | $9.50 | 2,159 |
| 2014-01-17 | $10.25 | $10.25 | 4,087 |
| 2014-01-16 | $10.15 | $10.15 | 1,874 |
| 2014-01-15 | $8.65 | $8.65 | 2,241 |
| 2014-01-14 | $9.50 | $9.50 | 6,628 |
| 2014-01-13 | $10.00 | $10.00 | 3,249 |
| 2014-01-10 | $10.20 | $10.20 | 3,221 |
| 2014-01-09 | $10.80 | $10.80 | 710 |
| 2014-01-08 | $11.10 | $11.10 | 2,139 |
| 2014-01-07 | $11.75 | $11.75 | 1,766 |
| 2014-01-06 | $11.50 | $11.50 | 1,523 |
| 2014-01-03 | $11.95 | $11.95 | 862 |
| 2014-01-02 | $12.10 | $12.10 | 2,624 |