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
- 1990-11-26 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 | $4.75 | $10.73 | 157,700 |
| 2014-12-30 | $4.66 | $10.52 | 158,200 |
| 2014-12-29 | $4.62 | $10.43 | 129,200 |
| 2014-12-26 | $4.69 | $10.55 | 108,500 |
| 2014-12-24 | $4.68 | $10.52 | 69,600 |
| 2014-12-23 | $4.75 | $10.68 | 120,200 |
| 2014-12-22 | $4.62 | $10.39 | 122,000 |
| 2014-12-19 | $4.60 | $10.34 | 130,900 |
| 2014-12-18 | $4.45 | $10.01 | 227,100 |
| 2014-12-17 | $4.36 | $9.80 | 154,100 |
| 2014-12-16 | $4.22 | $9.49 | 224,800 |
| 2014-12-15 | $4.18 | $9.40 | 201,400 |
| 2014-12-12 | $4.28 | $9.62 | 160,700 |
| 2014-12-11 | $4.31 | $9.69 | 107,900 |
| 2014-12-10 | $4.44 | $9.98 | 120,200 |
| 2014-12-09 | $4.51 | $10.14 | 120,000 |
| 2014-12-08 | $4.53 | $10.19 | 143,300 |
| 2014-12-05 | $4.62 | $10.39 | 141,400 |
| 2014-12-04 | $4.65 | $10.46 | 132,500 |
| 2014-12-03 | $4.52 | $10.16 | 151,900 |
| 2014-12-02 | $4.51 | $10.14 | 123,800 |
| 2014-12-01 | $4.32 | $9.71 | 193,400 |
| 2014-11-28 | $4.57 | $10.28 | 60,300 |
| 2014-11-26 | $4.77 | $10.73 | 105,100 |
| 2014-11-25 | $4.70 | $10.57 | 132,800 |
| 2014-11-24 | $4.81 | $10.82 | 180,100 |
| 2014-11-21 | $4.83 | $10.86 | 95,400 |
| 2014-11-20 | $4.74 | $10.66 | 203,500 |
| 2014-11-19 | $4.79 | $10.77 | 206,300 |
| 2014-11-18 | $4.88 | $10.97 | 317,600 |
| 2014-11-17 | $4.91 | $11.04 | 258,300 |
| 2014-11-14 | $4.92 | $11.06 | 393,500 |
| 2014-11-13 | $4.81 | $10.82 | 391,700 |
| 2014-11-12 | $5.07 | $11.40 | 224,300 |
| 2014-11-11 | $5.22 | $11.74 | 242,000 |
| 2014-11-10 | $5.56 | $12.50 | 126,900 |
| 2014-11-07 | $5.43 | $12.21 | 55,600 |
| 2014-11-06 | $5.51 | $12.39 | 247,400 |
| 2014-11-05 | $5.43 | $12.21 | 94,600 |
| 2014-11-04 | $5.43 | $12.21 | 91,300 |
| 2014-11-03 | $5.42 | $12.19 | 166,500 |
| 2014-10-31 | $5.52 | $12.41 | 176,000 |
| 2014-10-30 | $5.55 | $12.48 | 92,600 |
| 2014-10-29 | $5.57 | $12.52 | 56,600 |
| 2014-10-28 | $5.59 | $12.57 | 168,800 |
| 2014-10-27 | $5.34 | $12.01 | 135,700 |
| 2014-10-24 | $5.47 | $12.30 | 75,400 |
| 2014-10-23 | $5.43 | $12.21 | 100,500 |
| 2014-10-22 | $5.46 | $12.28 | 90,700 |
| 2014-10-21 | $5.58 | $12.55 | 205,600 |
| 2014-10-20 | $5.21 | $11.72 | 250,400 |
| 2014-10-17 | $5.13 | $11.54 | 247,700 |
| 2014-10-16 | $5.37 | $12.07 | 200,200 |
| 2014-10-15 | $5.20 | $11.69 | 192,500 |
| 2014-10-14 | $5.37 | $12.07 | 151,900 |
| 2014-10-13 | $5.49 | $12.34 | 131,200 |
| 2014-10-10 | $5.44 | $12.23 | 239,200 |
| 2014-10-09 | $5.70 | $12.82 | 80,400 |
| 2014-10-08 | $5.80 | $13.04 | 159,300 |
| 2014-10-07 | $5.91 | $13.29 | 136,800 |
| 2014-10-06 | $6.03 | $13.56 | 375,700 |
| 2014-10-03 | $5.92 | $13.31 | 187,700 |
| 2014-10-02 | $5.88 | $13.22 | 117,800 |
| 2014-10-01 | $5.83 | $13.11 | 188,700 |
| 2014-09-30 | $6.07 | $13.65 | 252,500 |
| 2014-09-29 | $6.02 | $13.54 | 105,500 |
| 2014-09-26 | $6.21 | $13.96 | 120,100 |
| 2014-09-25 | $6.21 | $13.92 | 128,800 |
| 2014-09-24 | $6.25 | $14.01 | 262,800 |
| 2014-09-23 | $6.05 | $13.56 | 178,300 |
| 2014-09-22 | $6.11 | $13.69 | 334,800 |
| 2014-09-19 | $6.57 | $14.73 | 108,400 |
| 2014-09-18 | $6.74 | $15.11 | 93,500 |
| 2014-09-17 | $6.73 | $15.08 | 148,400 |
| 2014-09-16 | $6.61 | $14.82 | 249,300 |
| 2014-09-15 | $6.74 | $15.11 | 166,400 |
| 2014-09-12 | $6.81 | $15.26 | 69,700 |
| 2014-09-11 | $6.86 | $15.38 | 99,300 |
| 2014-09-10 | $6.92 | $15.51 | 39,600 |
| 2014-09-09 | $6.97 | $15.62 | 105,900 |
| 2014-09-08 | $7.00 | $15.69 | 114,600 |
| 2014-09-05 | $6.99 | $15.67 | 90,000 |
| 2014-09-04 | $6.94 | $15.56 | 65,400 |
| 2014-09-03 | $6.99 | $15.67 | 80,000 |
| 2014-09-02 | $6.96 | $15.60 | 85,800 |
| 2014-08-29 | $7.01 | $15.71 | 109,000 |
| 2014-08-28 | $6.93 | $15.53 | 74,100 |
| 2014-08-27 | $6.96 | $15.60 | 77,800 |
| 2014-08-26 | $6.97 | $15.62 | 166,000 |
| 2014-08-25 | $7.10 | $15.91 | 82,300 |
| 2014-08-22 | $7.14 | $16.00 | 67,600 |
| 2014-08-21 | $7.25 | $16.25 | 69,000 |
| 2014-08-20 | $7.22 | $16.18 | 240,800 |
| 2014-08-19 | $7.02 | $15.73 | 299,400 |
| 2014-08-18 | $6.88 | $15.42 | 85,900 |
| 2014-08-15 | $6.84 | $15.33 | 63,500 |
| 2014-08-14 | $6.89 | $15.44 | 104,100 |
| 2014-08-13 | $6.91 | $15.49 | 90,300 |
| 2014-08-12 | $6.95 | $15.58 | 75,200 |
| 2014-08-11 | $7.04 | $15.78 | 272,800 |
| 2014-08-08 | $6.78 | $15.20 | 184,000 |
| 2014-08-07 | $6.99 | $15.67 | 69,800 |
| 2014-08-06 | $6.98 | $15.64 | 104,100 |
| 2014-08-05 | $6.92 | $15.51 | 128,100 |
| 2014-08-04 | $6.98 | $15.64 | 326,500 |
| 2014-08-01 | $7.18 | $16.09 | 167,600 |
| 2014-07-31 | $7.13 | $15.98 | 154,200 |
| 2014-07-30 | $7.21 | $16.16 | 64,800 |
| 2014-07-29 | $7.18 | $16.09 | 109,800 |
| 2014-07-28 | $7.19 | $16.12 | 166,700 |
| 2014-07-25 | $7.18 | $16.09 | 110,300 |
| 2014-07-24 | $7.19 | $16.12 | 136,100 |
| 2014-07-23 | $7.21 | $16.16 | 78,100 |
| 2014-07-22 | $7.20 | $16.14 | 303,100 |
| 2014-07-21 | $7.09 | $15.89 | 126,200 |
| 2014-07-18 | $7.00 | $15.69 | 189,100 |
| 2014-07-17 | $7.03 | $15.76 | 100,100 |
| 2014-07-16 | $7.15 | $16.03 | 117,300 |
| 2014-07-15 | $7.20 | $16.14 | 138,600 |
| 2014-07-14 | $7.36 | $16.50 | 154,100 |
| 2014-07-11 | $7.20 | $16.14 | 80,100 |
| 2014-07-10 | $7.20 | $16.14 | 136,800 |
| 2014-07-09 | $7.35 | $16.47 | 104,800 |
| 2014-07-08 | $7.43 | $16.65 | 151,200 |
| 2014-07-07 | $7.53 | $16.88 | 114,900 |
| 2014-07-03 | $7.56 | $16.94 | 69,800 |
| 2014-07-02 | $7.58 | $16.99 | 96,400 |
| 2014-07-01 | $7.52 | $16.86 | 122,400 |
| 2014-06-30 | $7.54 | $16.90 | 99,600 |
| 2014-06-27 | $7.60 | $17.03 | 132,000 |
| 2014-06-26 | $7.55 | $16.92 | 115,600 |
| 2014-06-25 | $7.37 | $16.47 | 181,800 |
| 2014-06-24 | $7.46 | $16.68 | 151,600 |
| 2014-06-23 | $7.49 | $16.74 | 158,500 |
| 2014-06-20 | $7.50 | $16.76 | 346,000 |
| 2014-06-19 | $7.78 | $17.39 | 105,400 |
| 2014-06-18 | $7.62 | $17.03 | 85,500 |
| 2014-06-17 | $7.62 | $17.03 | 138,800 |
| 2014-06-16 | $7.64 | $17.08 | 228,300 |
| 2014-06-13 | $7.76 | $17.35 | 127,600 |
| 2014-06-12 | $7.89 | $17.64 | 127,900 |
| 2014-06-11 | $7.91 | $17.68 | 137,200 |
| 2014-06-10 | $8.07 | $18.04 | 94,000 |
| 2014-06-09 | $8.11 | $18.13 | 124,000 |
| 2014-06-06 | $8.05 | $17.99 | 129,300 |
| 2014-06-05 | $7.99 | $17.86 | 214,900 |
| 2014-06-04 | $7.94 | $17.75 | 571,100 |
| 2014-06-03 | $7.47 | $16.70 | 141,800 |
| 2014-06-02 | $7.44 | $16.63 | 128,000 |
| 2014-05-30 | $7.58 | $16.94 | 86,700 |
| 2014-05-29 | $7.57 | $16.92 | 185,600 |
| 2014-05-28 | $7.45 | $16.65 | 500,900 |
| 2014-05-27 | $7.15 | $15.98 | 227,100 |
| 2014-05-23 | $7.11 | $15.89 | 85,200 |
| 2014-05-22 | $7.13 | $15.94 | 106,200 |
| 2014-05-21 | $7.16 | $16.00 | 85,700 |
| 2014-05-20 | $7.18 | $16.05 | 75,900 |
| 2014-05-19 | $7.26 | $16.23 | 77,400 |
| 2014-05-16 | $7.23 | $16.16 | 110,900 |
| 2014-05-15 | $7.13 | $15.94 | 184,300 |
| 2014-05-14 | $7.15 | $15.98 | 129,100 |
| 2014-05-13 | $7.33 | $16.38 | 169,300 |
| 2014-05-12 | $7.35 | $16.43 | 476,800 |
| 2014-05-09 | $7.21 | $16.12 | 315,500 |
| 2014-05-08 | $7.10 | $15.87 | 274,500 |
| 2014-05-07 | $7.05 | $15.76 | 514,000 |
| 2014-05-06 | $6.71 | $15.00 | 159,500 |
| 2014-05-05 | $6.80 | $15.20 | 101,100 |
| 2014-05-02 | $6.82 | $15.24 | 143,800 |
| 2014-05-01 | $6.75 | $15.09 | 340,400 |
| 2014-04-30 | $6.91 | $15.45 | 307,000 |
| 2014-04-29 | $7.07 | $15.80 | 363,500 |
| 2014-04-28 | $7.06 | $15.78 | 320,000 |
| 2014-04-25 | $7.06 | $15.78 | 302,500 |
| 2014-04-24 | $7.30 | $16.32 | 545,700 |
| 2014-04-23 | $7.50 | $16.76 | 329,400 |
| 2014-04-22 | $7.50 | $16.76 | 238,600 |
| 2014-04-21 | $7.02 | $15.69 | 216,200 |
| 2014-04-17 | $7.09 | $15.85 | 335,100 |
| 2014-04-16 | $6.96 | $15.56 | 363,300 |
| 2014-04-15 | $6.96 | $15.56 | 351,800 |
| 2014-04-14 | $6.68 | $14.93 | 198,700 |
| 2014-04-11 | $6.63 | $14.82 | 156,100 |
| 2014-04-10 | $6.64 | $14.84 | 504,600 |
| 2014-04-09 | $6.86 | $15.33 | 244,900 |
| 2014-04-08 | $6.80 | $15.20 | 703,100 |
| 2014-04-07 | $6.72 | $15.02 | 913,400 |
| 2014-04-04 | $6.30 | $14.08 | 201,500 |
| 2014-04-03 | $6.34 | $14.17 | 173,400 |
| 2014-04-02 | $6.32 | $14.13 | 212,500 |
| 2014-04-01 | $6.14 | $13.72 | 337,800 |
| 2014-03-31 | $5.89 | $13.17 | 213,300 |
| 2014-03-28 | $5.88 | $13.14 | 174,400 |
| 2014-03-27 | $5.95 | $13.30 | 161,300 |
| 2014-03-26 | $5.74 | $12.79 | 257,600 |
| 2014-03-25 | $5.91 | $13.16 | 172,800 |
| 2014-03-24 | $5.86 | $13.05 | 294,100 |
| 2014-03-21 | $6.09 | $13.57 | 567,800 |
| 2014-03-20 | $5.91 | $13.16 | 178,100 |
| 2014-03-19 | $6.00 | $13.36 | 128,900 |
| 2014-03-18 | $5.96 | $13.28 | 204,700 |
| 2014-03-17 | $5.92 | $13.19 | 216,800 |
| 2014-03-14 | $5.86 | $13.05 | 159,700 |
| 2014-03-13 | $5.91 | $13.16 | 230,400 |
| 2014-03-12 | $6.08 | $13.54 | 146,200 |
| 2014-03-11 | $6.13 | $13.65 | 221,700 |
| 2014-03-10 | $6.16 | $13.72 | 223,800 |
| 2014-03-07 | $6.34 | $14.12 | 211,100 |
| 2014-03-06 | $6.32 | $14.08 | 292,500 |
| 2014-03-05 | $6.33 | $14.10 | 369,300 |
| 2014-03-04 | $6.09 | $13.57 | 214,900 |
| 2014-03-03 | $5.96 | $13.28 | 141,600 |
| 2014-02-28 | $6.02 | $13.41 | 323,600 |
| 2014-02-27 | $5.99 | $13.34 | 299,600 |
| 2014-02-26 | $6.05 | $13.48 | 199,400 |
| 2014-02-25 | $6.05 | $13.48 | 273,700 |
| 2014-02-24 | $5.86 | $13.05 | 319,000 |
| 2014-02-21 | $5.98 | $13.32 | 195,100 |
| 2014-02-20 | $6.06 | $13.50 | 160,500 |
| 2014-02-19 | $6.05 | $13.48 | 220,700 |
| 2014-02-18 | $6.10 | $13.59 | 354,200 |
| 2014-02-14 | $6.12 | $13.63 | 294,000 |
| 2014-02-13 | $6.02 | $13.41 | 330,900 |
| 2014-02-12 | $5.89 | $13.12 | 251,600 |
| 2014-02-11 | $5.81 | $12.94 | 433,600 |
| 2014-02-10 | $5.64 | $12.56 | 343,700 |
| 2014-02-07 | $5.71 | $12.72 | 251,500 |
| 2014-02-06 | $5.60 | $12.47 | 357,800 |
| 2014-02-05 | $5.59 | $12.45 | 292,600 |
| 2014-02-04 | $5.69 | $12.67 | 333,300 |
| 2014-02-03 | $5.71 | $12.72 | 659,300 |
| 2014-01-31 | $6.09 | $13.57 | 476,500 |
| 2014-01-30 | $6.09 | $13.57 | 579,900 |
| 2014-01-29 | $6.09 | $13.57 | 552,200 |
| 2014-01-28 | $5.93 | $13.21 | 424,900 |
| 2014-01-27 | $5.84 | $13.01 | 2,000,300 |
| 2014-01-24 | $6.64 | $14.79 | 771,700 |
| 2014-01-23 | $6.89 | $15.35 | 380,500 |
| 2014-01-22 | $7.02 | $15.64 | 525,900 |
| 2014-01-21 | $7.16 | $15.95 | 444,800 |
| 2014-01-17 | $7.27 | $16.19 | 630,800 |
| 2014-01-16 | $7.18 | $15.99 | 243,600 |
| 2014-01-15 | $7.10 | $15.82 | 266,700 |
| 2014-01-14 | $7.15 | $15.93 | 254,400 |
| 2014-01-13 | $7.02 | $15.64 | 443,300 |
| 2014-01-10 | $7.18 | $15.99 | 224,900 |
| 2014-01-09 | $7.23 | $16.10 | 424,300 |
| 2014-01-08 | $7.35 | $16.37 | 314,200 |
| 2014-01-07 | $7.29 | $16.24 | 577,700 |
| 2014-01-06 | $7.53 | $16.77 | 656,800 |
| 2014-01-03 | $7.65 | $17.04 | 863,900 |
| 2014-01-02 | $7.27 | $16.19 | 696,600 |