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
- 2001-12-14 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 | $5.35 | $5.35 | 340,200 |
| 2014-12-30 | $5.52 | $5.52 | 354,200 |
| 2014-12-29 | $5.48 | $5.48 | 475,700 |
| 2014-12-26 | $5.50 | $5.50 | 262,000 |
| 2014-12-24 | $5.58 | $5.58 | 157,000 |
| 2014-12-23 | $5.54 | $5.54 | 437,900 |
| 2014-12-22 | $5.78 | $5.78 | 430,500 |
| 2014-12-19 | $5.74 | $5.74 | 623,900 |
| 2014-12-18 | $5.69 | $5.69 | 501,600 |
| 2014-12-17 | $5.40 | $5.40 | 600,600 |
| 2014-12-16 | $4.94 | $4.94 | 449,200 |
| 2014-12-15 | $4.96 | $4.96 | 456,400 |
| 2014-12-12 | $4.98 | $4.98 | 457,700 |
| 2014-12-11 | $4.94 | $4.94 | 361,000 |
| 2014-12-10 | $5.03 | $5.03 | 588,500 |
| 2014-12-09 | $5.11 | $5.11 | 390,500 |
| 2014-12-08 | $5.06 | $5.06 | 436,000 |
| 2014-12-05 | $5.15 | $5.15 | 186,900 |
| 2014-12-04 | $5.10 | $5.10 | 455,000 |
| 2014-12-03 | $5.15 | $5.15 | 348,600 |
| 2014-12-02 | $5.23 | $5.23 | 399,100 |
| 2014-12-01 | $5.07 | $5.07 | 542,000 |
| 2014-11-28 | $5.36 | $5.36 | 223,600 |
| 2014-11-26 | $5.40 | $5.40 | 473,200 |
| 2014-11-25 | $5.08 | $5.08 | 286,400 |
| 2014-11-24 | $5.11 | $5.11 | 381,000 |
| 2014-11-21 | $5.06 | $5.06 | 757,600 |
| 2014-11-20 | $5.21 | $5.21 | 717,800 |
| 2014-11-19 | $5.14 | $5.14 | 502,900 |
| 2014-11-18 | $5.39 | $5.39 | 433,600 |
| 2014-11-17 | $5.41 | $5.41 | 454,700 |
| 2014-11-14 | $5.79 | $5.79 | 349,900 |
| 2014-11-13 | $5.92 | $5.92 | 498,700 |
| 2014-11-12 | $5.88 | $5.88 | 536,800 |
| 2014-11-11 | $5.73 | $5.73 | 521,800 |
| 2014-11-10 | $5.51 | $5.51 | 443,400 |
| 2014-11-07 | $5.42 | $5.42 | 1,159,400 |
| 2014-11-06 | $5.09 | $5.09 | 616,700 |
| 2014-11-05 | $5.38 | $5.38 | 383,100 |
| 2014-11-04 | $5.56 | $5.56 | 257,700 |
| 2014-11-03 | $5.60 | $5.60 | 673,400 |
| 2014-10-31 | $5.26 | $5.26 | 757,500 |
| 2014-10-30 | $5.38 | $5.38 | 857,500 |
| 2014-10-29 | $4.99 | $4.99 | 320,300 |
| 2014-10-28 | $4.93 | $4.93 | 257,000 |
| 2014-10-27 | $4.82 | $4.82 | 263,400 |
| 2014-10-24 | $4.69 | $4.69 | 308,500 |
| 2014-10-23 | $4.85 | $4.85 | 380,600 |
| 2014-10-22 | $4.78 | $4.78 | 555,500 |
| 2014-10-21 | $5.09 | $5.09 | 557,100 |
| 2014-10-20 | $4.84 | $4.84 | 571,500 |
| 2014-10-17 | $4.58 | $4.58 | 476,800 |
| 2014-10-16 | $4.53 | $4.53 | 1,292,400 |
| 2014-10-15 | $4.10 | $4.10 | 455,700 |
| 2014-10-14 | $4.07 | $4.07 | 623,500 |
| 2014-10-13 | $3.94 | $3.94 | 310,400 |
| 2014-10-10 | $3.98 | $3.98 | 663,500 |
| 2014-10-09 | $4.01 | $4.01 | 839,800 |
| 2014-10-08 | $4.38 | $4.38 | 1,347,800 |
| 2014-10-07 | $4.74 | $4.74 | 650,700 |
| 2014-10-06 | $5.03 | $5.03 | 456,900 |
| 2014-10-03 | $5.38 | $5.38 | 892,900 |
| 2014-10-02 | $4.95 | $4.95 | 530,100 |
| 2014-10-01 | $4.83 | $4.83 | 719,600 |
| 2014-09-30 | $5.03 | $5.03 | 462,200 |
| 2014-09-29 | $5.21 | $5.21 | 573,000 |
| 2014-09-26 | $5.09 | $5.09 | 287,900 |
| 2014-09-25 | $5.12 | $5.12 | 237,500 |
| 2014-09-24 | $5.20 | $5.20 | 256,200 |
| 2014-09-23 | $5.17 | $5.17 | 668,900 |
| 2014-09-22 | $5.28 | $5.28 | 438,500 |
| 2014-09-19 | $5.45 | $5.45 | 720,600 |
| 2014-09-18 | $5.67 | $5.67 | 390,700 |
| 2014-09-17 | $5.70 | $5.70 | 488,000 |
| 2014-09-16 | $5.86 | $5.86 | 1,558,200 |
| 2014-09-15 | $5.57 | $5.57 | 346,000 |
| 2014-09-12 | $5.71 | $5.71 | 210,500 |
| 2014-09-11 | $5.78 | $5.78 | 293,400 |
| 2014-09-10 | $5.87 | $5.87 | 218,400 |
| 2014-09-09 | $5.82 | $5.82 | 364,700 |
| 2014-09-08 | $5.99 | $5.99 | 322,800 |
| 2014-09-05 | $5.90 | $5.90 | 360,700 |
| 2014-09-04 | $5.88 | $5.88 | 251,000 |
| 2014-09-03 | $5.88 | $5.88 | 379,500 |
| 2014-09-02 | $5.92 | $5.92 | 765,800 |
| 2014-08-29 | $5.84 | $5.84 | 321,700 |
| 2014-08-28 | $5.87 | $5.87 | 339,800 |
| 2014-08-27 | $5.87 | $5.87 | 328,100 |
| 2014-08-26 | $5.95 | $5.95 | 498,200 |
| 2014-08-25 | $5.98 | $5.98 | 313,300 |
| 2014-08-22 | $6.11 | $6.11 | 341,100 |
| 2014-08-21 | $6.16 | $6.16 | 391,300 |
| 2014-08-20 | $6.34 | $6.34 | 253,200 |
| 2014-08-19 | $6.38 | $6.38 | 464,200 |
| 2014-08-18 | $6.58 | $6.58 | 292,900 |
| 2014-08-15 | $6.61 | $6.61 | 434,300 |
| 2014-08-14 | $6.83 | $6.83 | 667,600 |
| 2014-08-13 | $6.64 | $6.64 | 741,000 |
| 2014-08-12 | $6.63 | $6.63 | 868,500 |
| 2014-08-11 | $6.74 | $6.74 | 769,100 |
| 2014-08-08 | $6.52 | $6.52 | 348,100 |
| 2014-08-07 | $6.72 | $6.72 | 227,100 |
| 2014-08-06 | $6.73 | $6.73 | 212,400 |
| 2014-08-05 | $6.71 | $6.71 | 354,800 |
| 2014-08-04 | $6.62 | $6.62 | 180,900 |
| 2014-08-01 | $6.55 | $6.55 | 312,900 |
| 2014-07-31 | $6.60 | $6.60 | 414,800 |
| 2014-07-30 | $6.92 | $6.92 | 423,800 |
| 2014-07-29 | $6.63 | $6.63 | 498,300 |
| 2014-07-28 | $6.34 | $6.34 | 207,200 |
| 2014-07-25 | $6.41 | $6.41 | 384,000 |
| 2014-07-24 | $6.28 | $6.28 | 356,500 |
| 2014-07-23 | $6.13 | $6.13 | 252,600 |
| 2014-07-22 | $6.07 | $6.07 | 352,400 |
| 2014-07-21 | $5.95 | $5.95 | 276,800 |
| 2014-07-18 | $6.01 | $6.01 | 377,400 |
| 2014-07-17 | $5.86 | $5.86 | 862,700 |
| 2014-07-16 | $6.08 | $6.08 | 327,100 |
| 2014-07-15 | $6.25 | $6.25 | 408,300 |
| 2014-07-14 | $6.41 | $6.41 | 280,600 |
| 2014-07-11 | $6.28 | $6.28 | 407,000 |
| 2014-07-10 | $6.44 | $6.44 | 832,500 |
| 2014-07-09 | $6.44 | $6.44 | 695,400 |
| 2014-07-08 | $6.65 | $6.65 | 825,600 |
| 2014-07-07 | $6.71 | $6.71 | 2,425,400 |
| 2014-07-03 | $7.14 | $7.14 | 783,000 |
| 2014-07-02 | $7.30 | $7.30 | 1,258,100 |
| 2014-07-01 | $6.90 | $6.90 | 677,500 |
| 2014-06-30 | $6.71 | $6.71 | 855,900 |
| 2014-06-27 | $6.76 | $6.76 | 6,351,100 |
| 2014-06-26 | $6.78 | $6.78 | 1,363,500 |
| 2014-06-25 | $6.89 | $6.89 | 1,348,800 |
| 2014-06-24 | $7.21 | $7.21 | 1,018,300 |
| 2014-06-23 | $7.55 | $7.55 | 1,473,800 |
| 2014-06-20 | $7.44 | $7.44 | 2,467,100 |
| 2014-06-19 | $7.18 | $7.18 | 6,716,600 |
| 2014-06-18 | $8.97 | $8.97 | 1,657,300 |
| 2014-06-17 | $8.89 | $8.89 | 3,097,100 |
| 2014-06-16 | $8.82 | $8.82 | 5,385,600 |
| 2014-06-13 | $7.66 | $7.66 | 1,776,200 |
| 2014-06-12 | $7.19 | $7.19 | 2,149,300 |
| 2014-06-11 | $6.41 | $6.41 | 3,271,900 |
| 2014-06-10 | $5.73 | $5.73 | 557,400 |
| 2014-06-09 | $5.87 | $5.87 | 562,800 |
| 2014-06-06 | $5.71 | $5.71 | 383,300 |
| 2014-06-05 | $5.71 | $5.71 | 567,600 |
| 2014-06-04 | $5.87 | $5.87 | 537,300 |
| 2014-06-03 | $5.90 | $5.90 | 762,900 |
| 2014-06-02 | $5.59 | $5.59 | 849,800 |
| 2014-05-30 | $5.98 | $5.98 | 578,200 |
| 2014-05-29 | $6.20 | $6.20 | 389,200 |
| 2014-05-28 | $6.14 | $6.14 | 1,083,300 |
| 2014-05-27 | $6.53 | $6.53 | 2,037,300 |
| 2014-05-23 | $5.83 | $5.83 | 353,000 |
| 2014-05-22 | $5.53 | $5.53 | 427,500 |
| 2014-05-21 | $5.61 | $5.61 | 310,200 |
| 2014-05-20 | $5.74 | $5.74 | 249,900 |
| 2014-05-19 | $5.85 | $5.85 | 266,000 |
| 2014-05-16 | $5.83 | $5.83 | 888,500 |
| 2014-05-15 | $6.00 | $6.00 | 3,277,900 |
| 2014-05-14 | $5.94 | $5.94 | 620,500 |
| 2014-05-13 | $5.72 | $5.72 | 427,700 |
| 2014-05-12 | $5.27 | $5.27 | 413,600 |
| 2014-05-09 | $5.20 | $5.20 | 586,100 |
| 2014-05-08 | $4.94 | $4.94 | 829,400 |
| 2014-05-07 | $5.22 | $5.22 | 724,300 |
| 2014-05-06 | $5.52 | $5.52 | 363,200 |
| 2014-05-05 | $5.86 | $5.86 | 320,400 |
| 2014-05-02 | $5.89 | $5.89 | 177,600 |
| 2014-05-01 | $5.90 | $5.90 | 212,500 |
| 2014-04-30 | $5.94 | $5.94 | 299,300 |
| 2014-04-29 | $5.90 | $5.90 | 533,100 |
| 2014-04-28 | $5.97 | $5.97 | 510,600 |
| 2014-04-25 | $5.80 | $5.80 | 390,200 |
| 2014-04-24 | $5.99 | $5.99 | 289,000 |
| 2014-04-23 | $6.00 | $6.00 | 470,000 |
| 2014-04-22 | $6.07 | $6.07 | 742,000 |
| 2014-04-21 | $6.06 | $6.06 | 562,900 |
| 2014-04-17 | $5.88 | $5.88 | 438,900 |
| 2014-04-16 | $5.70 | $5.70 | 489,800 |
| 2014-04-15 | $5.67 | $5.67 | 1,671,800 |
| 2014-04-14 | $5.87 | $5.87 | 1,348,800 |
| 2014-04-11 | $6.40 | $6.40 | 749,900 |
| 2014-04-10 | $6.85 | $6.85 | 1,057,500 |
| 2014-04-09 | $7.17 | $7.17 | 353,900 |
| 2014-04-08 | $6.87 | $6.87 | 571,000 |
| 2014-04-07 | $7.07 | $7.07 | 488,000 |
| 2014-04-04 | $7.08 | $7.08 | 844,000 |
| 2014-04-03 | $7.63 | $7.63 | 1,068,100 |
| 2014-04-02 | $7.84 | $7.84 | 610,500 |
| 2014-04-01 | $7.69 | $7.69 | 965,500 |
| 2014-03-31 | $7.24 | $7.24 | 624,500 |
| 2014-03-28 | $7.18 | $7.18 | 1,961,000 |
| 2014-03-27 | $7.78 | $7.78 | 3,181,200 |
| 2014-03-26 | $6.76 | $6.76 | 582,600 |
| 2014-03-25 | $6.98 | $6.98 | 551,300 |
| 2014-03-24 | $7.05 | $7.05 | 1,509,600 |
| 2014-03-21 | $7.47 | $7.47 | 735,100 |
| 2014-03-20 | $7.55 | $7.55 | 742,800 |
| 2014-03-19 | $7.81 | $7.81 | 602,400 |
| 2014-03-18 | $8.05 | $8.05 | 754,800 |
| 2014-03-17 | $7.98 | $7.98 | 1,228,600 |
| 2014-03-14 | $7.72 | $7.72 | 1,080,400 |
| 2014-03-13 | $7.94 | $7.94 | 2,298,300 |
| 2014-03-12 | $7.99 | $7.99 | 3,712,900 |
| 2014-03-11 | $9.18 | $9.18 | 8,397,300 |
| 2014-03-10 | $7.85 | $7.85 | 6,170,100 |
| 2014-03-07 | $6.06 | $6.06 | 2,088,200 |
| 2014-03-06 | $5.96 | $5.96 | 1,805,800 |
| 2014-03-05 | $6.64 | $6.64 | 606,100 |
| 2014-03-04 | $6.51 | $6.51 | 646,200 |
| 2014-03-03 | $6.36 | $6.36 | 1,954,600 |
| 2014-02-28 | $7.09 | $7.09 | 1,669,500 |
| 2014-02-27 | $7.41 | $7.41 | 1,694,200 |
| 2014-02-26 | $7.21 | $7.21 | 1,530,300 |
| 2014-02-25 | $6.77 | $6.77 | 1,653,500 |
| 2014-02-24 | $6.93 | $6.93 | 1,771,800 |
| 2014-02-21 | $6.33 | $6.33 | 775,800 |
| 2014-02-20 | $6.27 | $6.27 | 1,174,100 |
| 2014-02-19 | $5.84 | $5.84 | 743,900 |
| 2014-02-18 | $5.78 | $5.78 | 1,060,800 |
| 2014-02-14 | $5.33 | $5.33 | 665,400 |
| 2014-02-13 | $5.16 | $5.16 | 409,400 |
| 2014-02-12 | $5.16 | $5.16 | 360,700 |
| 2014-02-11 | $5.17 | $5.17 | 380,800 |
| 2014-02-10 | $5.19 | $5.19 | 889,400 |
| 2014-02-07 | $5.15 | $5.15 | 422,600 |
| 2014-02-06 | $4.96 | $4.96 | 553,400 |
| 2014-02-05 | $5.10 | $5.10 | 450,000 |
| 2014-02-04 | $5.09 | $5.09 | 465,600 |
| 2014-02-03 | $5.27 | $5.27 | 859,300 |
| 2014-01-31 | $5.19 | $5.19 | 748,000 |
| 2014-01-30 | $4.91 | $4.91 | 308,600 |
| 2014-01-29 | $4.82 | $4.82 | 350,600 |
| 2014-01-28 | $4.95 | $4.95 | 625,600 |
| 2014-01-27 | $5.00 | $5.00 | 2,732,500 |
| 2014-01-24 | $4.84 | $4.84 | 826,700 |
| 2014-01-23 | $5.05 | $5.05 | 604,100 |
| 2014-01-22 | $4.92 | $4.92 | 987,300 |
| 2014-01-21 | $5.06 | $5.06 | 1,703,700 |
| 2014-01-17 | $4.55 | $4.55 | 863,300 |
| 2014-01-16 | $4.27 | $4.27 | 292,100 |
| 2014-01-15 | $4.23 | $4.23 | 584,500 |
| 2014-01-14 | $4.34 | $4.34 | 458,900 |
| 2014-01-13 | $4.36 | $4.36 | 691,400 |
| 2014-01-10 | $4.44 | $4.44 | 709,800 |
| 2014-01-09 | $4.34 | $4.34 | 515,300 |
| 2014-01-08 | $4.21 | $4.21 | 483,500 |
| 2014-01-07 | $4.20 | $4.20 | 392,400 |
| 2014-01-06 | $4.05 | $4.05 | 546,800 |
| 2014-01-03 | $4.23 | $4.23 | 669,500 |
| 2014-01-02 | $4.35 | $4.35 | 1,794,100 |