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
- 2008-06-24 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 | $5.54 | $5.68 | 0 |
| 2014-12-30 | $5.54 | $5.68 | 467,800 |
| 2014-12-29 | $5.53 | $5.67 | 420,400 |
| 2014-12-26 | $5.39 | $5.53 | 0 |
| 2014-12-24 | $5.39 | $5.53 | 0 |
| 2014-12-23 | $5.39 | $5.53 | 0 |
| 2014-12-22 | $5.39 | $5.53 | 0 |
| 2014-12-19 | $5.39 | $5.53 | 0 |
| 2014-12-18 | $5.39 | $5.53 | 0 |
| 2014-12-17 | $5.39 | $5.53 | 0 |
| 2014-12-16 | $5.39 | $5.53 | 5,200 |
| 2014-12-15 | $5.69 | $5.84 | 0 |
| 2014-12-12 | $5.69 | $5.84 | 0 |
| 2014-12-11 | $5.69 | $5.84 | 75,000 |
| 2014-12-10 | $5.62 | $5.77 | 0 |
| 2014-12-09 | $5.62 | $5.77 | 0 |
| 2014-12-08 | $5.62 | $5.77 | 0 |
| 2014-12-05 | $5.62 | $5.77 | 0 |
| 2014-12-04 | $5.62 | $5.77 | 500 |
| 2014-12-03 | $5.66 | $5.81 | 0 |
| 2014-12-02 | $5.66 | $5.81 | 8,000 |
| 2014-12-01 | $5.77 | $5.92 | 0 |
| 2014-11-28 | $5.77 | $5.92 | 0 |
| 2014-11-26 | $5.77 | $5.92 | 0 |
| 2014-11-25 | $5.77 | $5.92 | 0 |
| 2014-11-24 | $5.77 | $5.92 | 0 |
| 2014-11-21 | $5.77 | $5.92 | 3,299,700 |
| 2014-11-20 | $5.71 | $5.86 | 0 |
| 2014-11-19 | $5.71 | $5.86 | 0 |
| 2014-11-18 | $5.71 | $5.86 | 0 |
| 2014-11-17 | $5.71 | $5.86 | 260,100 |
| 2014-11-14 | $5.81 | $5.96 | 1,867,000 |
| 2014-11-13 | $5.56 | $5.70 | 284,000 |
| 2014-11-12 | $5.50 | $5.64 | 0 |
| 2014-11-11 | $5.50 | $5.64 | 0 |
| 2014-11-10 | $5.50 | $5.64 | 0 |
| 2014-11-07 | $5.50 | $5.64 | 0 |
| 2014-11-06 | $5.50 | $5.64 | 0 |
| 2014-11-05 | $5.50 | $5.64 | 0 |
| 2014-11-04 | $5.50 | $5.64 | 90,100 |
| 2014-11-03 | $5.44 | $5.58 | 0 |
| 2014-10-31 | $5.44 | $5.58 | 0 |
| 2014-10-30 | $5.44 | $5.58 | 0 |
| 2014-10-29 | $5.44 | $5.58 | 0 |
| 2014-10-28 | $5.44 | $5.58 | 0 |
| 2014-10-27 | $5.44 | $5.58 | 0 |
| 2014-10-24 | $5.44 | $5.58 | 0 |
| 2014-10-23 | $5.44 | $5.58 | 0 |
| 2014-10-22 | $5.44 | $5.58 | 0 |
| 2014-10-21 | $5.44 | $5.58 | 0 |
| 2014-10-20 | $5.44 | $5.58 | 0 |
| 2014-10-17 | $5.44 | $5.58 | 0 |
| 2014-10-16 | $5.44 | $5.58 | 0 |
| 2014-10-15 | $5.44 | $5.58 | 0 |
| 2014-10-14 | $5.44 | $5.58 | 0 |
| 2014-10-13 | $5.44 | $5.58 | 0 |
| 2014-10-10 | $5.44 | $5.58 | 1,000,000 |
| 2014-10-09 | $5.48 | $5.62 | 0 |
| 2014-10-08 | $5.48 | $5.62 | 0 |
| 2014-10-07 | $5.48 | $5.62 | 13,000 |
| 2014-10-06 | $5.76 | $5.91 | 0 |
| 2014-10-03 | $5.76 | $5.91 | 0 |
| 2014-10-02 | $5.76 | $5.91 | 0 |
| 2014-10-01 | $5.76 | $5.91 | 0 |
| 2014-09-30 | $5.76 | $5.91 | 0 |
| 2014-09-29 | $5.76 | $5.91 | 0 |
| 2014-09-26 | $5.76 | $5.91 | 174,000 |
| 2014-09-25 | $5.88 | $5.96 | 0 |
| 2014-09-24 | $5.88 | $5.96 | 0 |
| 2014-09-23 | $5.88 | $5.96 | 0 |
| 2014-09-22 | $5.88 | $5.96 | 150,000 |
| 2014-09-19 | $5.80 | $5.88 | 0 |
| 2014-09-18 | $5.80 | $5.88 | 0 |
| 2014-09-17 | $5.80 | $5.88 | 0 |
| 2014-09-16 | $5.80 | $5.88 | 0 |
| 2014-09-15 | $5.80 | $5.88 | 960,000 |
| 2014-09-12 | $5.76 | $5.83 | 18,000 |
| 2014-09-11 | $5.65 | $5.72 | 0 |
| 2014-09-10 | $5.65 | $5.72 | 0 |
| 2014-09-09 | $5.65 | $5.72 | 3,000 |
| 2014-09-08 | $5.80 | $5.88 | 140,000 |
| 2014-09-05 | $5.81 | $5.89 | 0 |
| 2014-09-04 | $5.81 | $5.89 | 100,000 |
| 2014-09-03 | $5.89 | $5.97 | 830,000 |
| 2014-09-02 | $5.74 | $5.81 | 0 |
| 2014-08-29 | $5.74 | $5.81 | 0 |
| 2014-08-28 | $5.74 | $5.81 | 0 |
| 2014-08-27 | $5.74 | $5.81 | 0 |
| 2014-08-26 | $5.74 | $5.81 | 0 |
| 2014-08-25 | $5.74 | $5.81 | 0 |
| 2014-08-22 | $5.74 | $5.81 | 0 |
| 2014-08-21 | $5.74 | $5.81 | 0 |
| 2014-08-20 | $5.74 | $5.81 | 0 |
| 2014-08-19 | $5.74 | $5.81 | 0 |
| 2014-08-18 | $5.74 | $5.81 | 0 |
| 2014-08-15 | $5.74 | $5.81 | 3,000,000 |
| 2014-08-14 | $5.76 | $5.83 | 0 |
| 2014-08-13 | $5.76 | $5.83 | 0 |
| 2014-08-12 | $5.76 | $5.83 | 0 |
| 2014-08-11 | $5.76 | $5.83 | 0 |
| 2014-08-08 | $5.76 | $5.83 | 0 |
| 2014-08-07 | $5.76 | $5.83 | 200,000 |
| 2014-08-06 | $5.80 | $5.88 | 500 |
| 2014-08-05 | $6.00 | $6.08 | 0 |
| 2014-08-04 | $6.00 | $6.08 | 0 |
| 2014-08-01 | $6.00 | $6.08 | 200,000 |
| 2014-07-31 | $5.97 | $6.05 | 0 |
| 2014-07-30 | $5.97 | $6.05 | 0 |
| 2014-07-29 | $5.97 | $6.05 | 0 |
| 2014-07-28 | $5.97 | $6.05 | 97,800 |
| 2014-07-25 | $5.80 | $5.88 | 2,500 |
| 2014-07-24 | $5.88 | $5.96 | 0 |
| 2014-07-23 | $5.88 | $5.96 | 200 |
| 2014-07-22 | $5.95 | $6.03 | 0 |
| 2014-07-21 | $5.95 | $6.03 | 0 |
| 2014-07-18 | $5.95 | $6.03 | 0 |
| 2014-07-17 | $5.95 | $6.03 | 0 |
| 2014-07-16 | $5.95 | $6.03 | 0 |
| 2014-07-15 | $5.95 | $6.03 | 0 |
| 2014-07-14 | $5.95 | $6.03 | 0 |
| 2014-07-11 | $5.95 | $6.03 | 450,000 |
| 2014-07-10 | $6.08 | $6.16 | 0 |
| 2014-07-09 | $6.08 | $6.16 | 486,800 |
| 2014-07-08 | $6.18 | $6.26 | 0 |
| 2014-07-07 | $6.18 | $6.26 | 700 |
| 2014-07-03 | $5.99 | $6.07 | 0 |
| 2014-07-02 | $5.99 | $6.07 | 0 |
| 2014-07-01 | $5.99 | $6.07 | 0 |
| 2014-06-30 | $5.99 | $6.07 | 0 |
| 2014-06-27 | $5.99 | $6.07 | 0 |
| 2014-06-26 | $5.99 | $6.07 | 8,000 |
| 2014-06-25 | $5.94 | $6.02 | 0 |
| 2014-06-24 | $5.94 | $6.02 | 0 |
| 2014-06-23 | $5.94 | $6.02 | 0 |
| 2014-06-20 | $5.94 | $6.02 | 0 |
| 2014-06-19 | $5.94 | $6.02 | 0 |
| 2014-06-18 | $5.94 | $6.02 | 387,700 |
| 2014-06-17 | $5.95 | $6.03 | 0 |
| 2014-06-16 | $5.95 | $6.03 | 0 |
| 2014-06-13 | $5.95 | $6.03 | 0 |
| 2014-06-12 | $5.95 | $6.03 | 0 |
| 2014-06-11 | $5.95 | $6.03 | 0 |
| 2014-06-10 | $5.95 | $6.03 | 0 |
| 2014-06-09 | $5.95 | $6.03 | 778,400 |
| 2014-06-06 | $5.93 | $6.01 | 0 |
| 2014-06-05 | $5.93 | $6.01 | 200 |
| 2014-06-04 | $5.69 | $5.76 | 0 |
| 2014-06-03 | $5.69 | $5.76 | 204,700 |
| 2014-06-02 | $5.76 | $5.83 | 0 |
| 2014-05-30 | $5.76 | $5.83 | 5,800 |
| 2014-05-29 | $5.54 | $5.61 | 0 |
| 2014-05-28 | $5.54 | $5.61 | 0 |
| 2014-05-27 | $5.54 | $5.61 | 1,100 |
| 2014-05-23 | $5.48 | $5.55 | 0 |
| 2014-05-22 | $5.48 | $5.55 | 0 |
| 2014-05-21 | $5.48 | $5.55 | 454,200 |
| 2014-05-20 | $5.34 | $5.41 | 0 |
| 2014-05-19 | $5.34 | $5.41 | 1,400 |
| 2014-05-16 | $5.56 | $5.63 | 0 |
| 2014-05-15 | $5.56 | $5.63 | 0 |
| 2014-05-14 | $5.56 | $5.63 | 0 |
| 2014-05-13 | $5.56 | $5.63 | 0 |
| 2014-05-12 | $5.56 | $5.63 | 100,000 |
| 2014-05-09 | $5.44 | $5.51 | 0 |
| 2014-05-08 | $5.44 | $5.51 | 0 |
| 2014-05-07 | $5.44 | $5.51 | 0 |
| 2014-05-06 | $5.44 | $5.51 | 0 |
| 2014-05-05 | $5.44 | $5.51 | 0 |
| 2014-05-02 | $5.44 | $5.51 | 0 |
| 2014-05-01 | $5.44 | $5.51 | 3,152,900 |
| 2014-04-30 | $5.19 | $5.26 | 0 |
| 2014-04-29 | $5.19 | $5.26 | 0 |
| 2014-04-28 | $5.19 | $5.26 | 4,000 |
| 2014-04-25 | $5.31 | $5.38 | 0 |
| 2014-04-24 | $5.31 | $5.38 | 0 |
| 2014-04-23 | $5.31 | $5.38 | 0 |
| 2014-04-22 | $5.31 | $5.38 | 14,200 |
| 2014-04-21 | $5.56 | $5.63 | 0 |
| 2014-04-17 | $5.56 | $5.63 | 0 |
| 2014-04-16 | $5.56 | $5.63 | 150,100 |
| 2014-04-15 | $5.12 | $5.19 | 0 |
| 2014-04-14 | $5.12 | $5.19 | 0 |
| 2014-04-11 | $5.12 | $5.19 | 400 |
| 2014-04-10 | $5.19 | $5.26 | 1,400 |
| 2014-04-09 | $5.44 | $5.51 | 8,100 |
| 2014-04-08 | $5.41 | $5.48 | 100,000 |
| 2014-04-07 | $5.50 | $5.57 | 241,600 |
| 2014-04-04 | $5.66 | $5.73 | 0 |
| 2014-04-03 | $5.66 | $5.73 | 700 |
| 2014-04-02 | $5.61 | $5.68 | 0 |
| 2014-04-01 | $5.61 | $5.68 | 1,000 |
| 2014-03-31 | $5.30 | $5.37 | 0 |
| 2014-03-28 | $5.30 | $5.37 | 32,100 |
| 2014-03-27 | $5.41 | $5.48 | 125,200 |
| 2014-03-26 | $5.39 | $5.39 | 5,800 |
| 2014-03-25 | $5.44 | $5.44 | 0 |
| 2014-03-24 | $5.44 | $5.44 | 0 |
| 2014-03-21 | $5.44 | $5.44 | 800,000 |
| 2014-03-20 | $5.38 | $5.38 | 939,000 |
| 2014-03-19 | $5.56 | $5.56 | 0 |
| 2014-03-18 | $5.56 | $5.56 | 297,900 |
| 2014-03-17 | $5.59 | $5.59 | 88,200 |
| 2014-03-14 | $5.53 | $5.53 | 479,200 |
| 2014-03-13 | $5.57 | $5.57 | 100 |
| 2014-03-12 | $5.70 | $5.70 | 110,000 |
| 2014-03-11 | $5.76 | $5.76 | 40,000 |
| 2014-03-10 | $5.70 | $5.70 | 0 |
| 2014-03-07 | $5.70 | $5.70 | 348,300 |
| 2014-03-06 | $5.74 | $5.74 | 0 |
| 2014-03-05 | $5.74 | $5.74 | 160,000 |
| 2014-03-04 | $5.85 | $5.85 | 0 |
| 2014-03-03 | $5.85 | $5.85 | 0 |
| 2014-02-28 | $5.85 | $5.85 | 0 |
| 2014-02-27 | $5.85 | $5.85 | 100 |
| 2014-02-26 | $5.96 | $5.96 | 0 |
| 2014-02-25 | $5.96 | $5.96 | 0 |
| 2014-02-24 | $5.96 | $5.96 | 62,500 |
| 2014-02-21 | $5.78 | $5.78 | 0 |
| 2014-02-20 | $5.78 | $5.78 | 3,600 |
| 2014-02-19 | $5.69 | $5.69 | 0 |
| 2014-02-18 | $5.79 | $5.79 | 0 |
| 2014-02-14 | $5.69 | $5.69 | 5,800 |
| 2014-02-13 | $5.79 | $5.79 | 0 |
| 2014-02-12 | $5.79 | $5.79 | 0 |
| 2014-02-11 | $5.79 | $5.79 | 0 |
| 2014-02-10 | $5.79 | $5.79 | 2,432,000 |
| 2014-02-07 | $5.82 | $5.82 | 507,000 |
| 2014-02-06 | $5.75 | $5.75 | 5,500 |
| 2014-02-05 | $5.75 | $5.75 | 4,300 |
| 2014-02-04 | $5.91 | $5.91 | 9,800 |
| 2014-02-03 | $5.87 | $5.87 | 26,100 |
| 2014-01-31 | $6.07 | $6.07 | 496,600 |
| 2014-01-30 | $6.09 | $6.09 | 0 |
| 2014-01-29 | $6.09 | $6.09 | 656,800 |
| 2014-01-28 | $6.26 | $6.26 | 0 |
| 2014-01-27 | $6.26 | $6.26 | 307,200 |
| 2014-01-24 | $6.32 | $6.32 | 700,000 |
| 2014-01-23 | $6.39 | $6.39 | 0 |
| 2014-01-22 | $6.39 | $6.39 | 2,000 |
| 2014-01-21 | $6.50 | $6.50 | 0 |
| 2014-01-17 | $6.50 | $6.50 | 0 |
| 2014-01-16 | $6.50 | $6.50 | 200 |
| 2014-01-15 | $6.34 | $6.34 | 2,900 |
| 2014-01-14 | $6.42 | $6.42 | 1,500 |
| 2014-01-13 | $6.45 | $6.45 | 0 |
| 2014-01-10 | $6.45 | $6.45 | 7,400 |
| 2014-01-09 | $6.64 | $6.64 | 0 |
| 2014-01-08 | $6.64 | $6.64 | 0 |
| 2014-01-07 | $6.64 | $6.64 | 0 |
| 2014-01-06 | $6.64 | $6.64 | 0 |
| 2014-01-03 | $6.64 | $6.64 | 0 |
| 2014-01-02 | $6.64 | $6.64 | 0 |