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
- 2000-01-10 to 2026-08-28
- 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 | $7.60 | $7.60 | 3,027 |
| 2014-12-30 | $8.20 | $8.20 | 120 |
| 2014-12-29 | $8.98 | $8.98 | 2,819 |
| 2014-12-26 | $8.80 | $8.80 | 255 |
| 2014-12-24 | $8.30 | $8.30 | 488 |
| 2014-12-23 | $8.60 | $8.60 | 8,426 |
| 2014-12-22 | $9.80 | $9.80 | 1,113 |
| 2014-12-19 | $9.40 | $9.40 | 0 |
| 2014-12-18 | $9.40 | $9.40 | 2,141 |
| 2014-12-17 | $9.00 | $9.00 | 3,187 |
| 2014-12-16 | $8.80 | $8.80 | 375 |
| 2014-12-15 | $10.00 | $10.00 | 1,486 |
| 2014-12-12 | $10.20 | $10.20 | 7,567 |
| 2014-12-11 | $9.40 | $9.40 | 382 |
| 2014-12-10 | $9.19 | $9.19 | 1,709 |
| 2014-12-09 | $8.80 | $8.80 | 432 |
| 2014-12-08 | $8.00 | $8.00 | 2,124 |
| 2014-12-05 | $7.41 | $7.41 | 16,538 |
| 2014-12-04 | $9.80 | $9.80 | 125 |
| 2014-12-03 | $10.00 | $10.00 | 255 |
| 2014-12-02 | $9.20 | $9.20 | 515 |
| 2014-12-01 | $10.00 | $10.00 | 625 |
| 2014-11-28 | $9.20 | $9.20 | 25 |
| 2014-11-26 | $9.20 | $9.20 | 921 |
| 2014-11-25 | $9.40 | $9.40 | 1,005 |
| 2014-11-24 | $10.00 | $10.00 | 1,109 |
| 2014-11-21 | $10.00 | $10.00 | 2,596 |
| 2014-11-20 | $10.00 | $10.00 | 644 |
| 2014-11-19 | $10.00 | $10.00 | 3,472 |
| 2014-11-18 | $9.40 | $9.40 | 2,843 |
| 2014-11-17 | $8.60 | $8.60 | 481 |
| 2014-11-14 | $8.02 | $8.02 | 2,465 |
| 2014-11-13 | $8.80 | $8.80 | 1,005 |
| 2014-11-12 | $9.00 | $9.00 | 1,387 |
| 2014-11-11 | $8.40 | $8.40 | 1,913 |
| 2014-11-10 | $8.50 | $8.50 | 805 |
| 2014-11-07 | $9.00 | $9.00 | 585 |
| 2014-11-06 | $9.00 | $9.00 | 800 |
| 2014-11-05 | $9.40 | $9.40 | 1,495 |
| 2014-11-04 | $8.94 | $8.94 | 365 |
| 2014-11-03 | $8.90 | $8.90 | 60 |
| 2014-10-31 | $9.20 | $9.20 | 2,890 |
| 2014-10-30 | $9.60 | $9.60 | 2,321 |
| 2014-10-29 | $9.00 | $9.00 | 3,377 |
| 2014-10-28 | $8.40 | $8.40 | 3,221 |
| 2014-10-27 | $8.70 | $8.70 | 1,352 |
| 2014-10-24 | $8.60 | $8.60 | 1,985 |
| 2014-10-23 | $9.50 | $9.50 | 2,801 |
| 2014-10-22 | $8.70 | $8.70 | 266 |
| 2014-10-21 | $8.80 | $8.80 | 970 |
| 2014-10-20 | $9.00 | $9.00 | 1,792 |
| 2014-10-17 | $8.32 | $8.32 | 5,101 |
| 2014-10-16 | $8.60 | $8.60 | 1,955 |
| 2014-10-15 | $8.60 | $8.60 | 2,132 |
| 2014-10-14 | $10.00 | $10.00 | 2,672 |
| 2014-10-13 | $10.00 | $10.00 | 1,275 |
| 2014-10-10 | $10.00 | $10.00 | 492 |
| 2014-10-09 | $9.60 | $9.60 | 878 |
| 2014-10-08 | $9.80 | $9.80 | 2,686 |
| 2014-10-07 | $10.00 | $10.00 | 3,128 |
| 2014-10-06 | $10.00 | $10.00 | 2,175 |
| 2014-10-03 | $9.60 | $9.60 | 560 |
| 2014-10-02 | $10.00 | $10.00 | 660 |
| 2014-10-01 | $10.00 | $10.00 | 641 |
| 2014-09-30 | $8.60 | $8.60 | 1,771 |
| 2014-09-29 | $10.70 | $10.70 | 2,542 |
| 2014-09-26 | $10.00 | $10.00 | 1,158 |
| 2014-09-25 | $10.58 | $10.58 | 281 |
| 2014-09-24 | $10.58 | $10.58 | 291 |
| 2014-09-23 | $9.80 | $9.80 | 492 |
| 2014-09-22 | $10.50 | $10.50 | 7,941 |
| 2014-09-19 | $10.20 | $10.20 | 1,731 |
| 2014-09-18 | $10.30 | $10.30 | 15 |
| 2014-09-17 | $10.30 | $10.30 | 3,720 |
| 2014-09-16 | $9.00 | $9.00 | 939 |
| 2014-09-15 | $10.98 | $10.98 | 25 |
| 2014-09-12 | $10.70 | $10.70 | 1,004 |
| 2014-09-11 | $10.00 | $10.00 | 1,272 |
| 2014-09-10 | $9.80 | $9.80 | 584 |
| 2014-09-09 | $10.80 | $10.80 | 1,327 |
| 2014-09-08 | $10.90 | $10.90 | 2,268 |
| 2014-09-05 | $10.80 | $10.80 | 355 |
| 2014-09-04 | $10.00 | $10.00 | 395 |
| 2014-09-03 | $11.00 | $11.00 | 2,843 |
| 2014-09-02 | $10.67 | $10.67 | 712 |
| 2014-08-29 | $11.00 | $11.00 | 5,187 |
| 2014-08-28 | $10.90 | $10.90 | 387 |
| 2014-08-27 | $10.60 | $10.60 | 1,845 |
| 2014-08-26 | $10.38 | $10.38 | 5,920 |
| 2014-08-25 | $9.80 | $9.80 | 1,165 |
| 2014-08-22 | $9.90 | $9.90 | 10 |
| 2014-08-21 | $9.40 | $9.40 | 650 |
| 2014-08-20 | $9.20 | $9.20 | 973 |
| 2014-08-19 | $9.00 | $9.00 | 1,370 |
| 2014-08-18 | $9.00 | $9.00 | 2,066 |
| 2014-08-15 | $9.20 | $9.20 | 7,755 |
| 2014-08-14 | $9.00 | $9.00 | 6,080 |
| 2014-08-13 | $8.00 | $8.00 | 3,525 |
| 2014-08-12 | $8.60 | $8.60 | 6,157 |
| 2014-08-11 | $9.18 | $9.18 | 2,569 |
| 2014-08-08 | $9.52 | $9.52 | 914 |
| 2014-08-07 | $9.40 | $9.40 | 2,218 |
| 2014-08-06 | $9.60 | $9.60 | 2,084 |
| 2014-08-05 | $9.60 | $9.60 | 3,265 |
| 2014-08-04 | $11.20 | $11.20 | 387 |
| 2014-08-01 | $11.40 | $11.40 | 804 |
| 2014-07-31 | $10.20 | $10.20 | 1,598 |
| 2014-07-30 | $10.75 | $10.75 | 700 |
| 2014-07-29 | $10.20 | $10.20 | 6,093 |
| 2014-07-28 | $11.00 | $11.00 | 0 |
| 2014-07-25 | $11.00 | $11.00 | 1,014 |
| 2014-07-24 | $10.40 | $10.40 | 79 |
| 2014-07-23 | $10.38 | $10.38 | 234 |
| 2014-07-22 | $10.60 | $10.60 | 163 |
| 2014-07-21 | $10.60 | $10.60 | 0 |
| 2014-07-18 | $10.60 | $10.60 | 0 |
| 2014-07-17 | $10.60 | $10.60 | 436 |
| 2014-07-16 | $11.00 | $11.00 | 0 |
| 2014-07-15 | $11.00 | $11.00 | 611 |
| 2014-07-14 | $11.00 | $11.00 | 626 |
| 2014-07-11 | $10.40 | $10.40 | 982 |
| 2014-07-10 | $10.98 | $10.98 | 4,475 |
| 2014-07-09 | $10.78 | $10.78 | 1,480 |
| 2014-07-08 | $11.20 | $11.20 | 630 |
| 2014-07-07 | $10.40 | $10.40 | 1,471 |
| 2014-07-03 | $12.00 | $12.00 | 6 |
| 2014-07-02 | $11.60 | $11.60 | 1,743 |
| 2014-07-01 | $12.20 | $12.20 | 395 |
| 2014-06-30 | $12.00 | $12.00 | 620 |
| 2014-06-27 | $12.40 | $12.40 | 6 |
| 2014-06-26 | $12.72 | $12.72 | 635 |
| 2014-06-25 | $13.40 | $13.40 | 1,190 |
| 2014-06-24 | $13.60 | $13.60 | 162 |
| 2014-06-23 | $12.80 | $12.80 | 5,933 |
| 2014-06-20 | $11.40 | $11.40 | 1,847 |
| 2014-06-19 | $10.80 | $10.80 | 3,611 |
| 2014-06-18 | $10.20 | $10.20 | 320 |
| 2014-06-17 | $9.40 | $9.40 | 5 |
| 2014-06-16 | $9.40 | $9.40 | 2,930 |
| 2014-06-13 | $9.60 | $9.60 | 305 |
| 2014-06-12 | $10.40 | $10.40 | 1,019 |
| 2014-06-11 | $10.20 | $10.20 | 744 |
| 2014-06-10 | $10.38 | $10.38 | 110 |
| 2014-06-09 | $10.40 | $10.40 | 187 |
| 2014-06-06 | $10.40 | $10.40 | 10 |
| 2014-06-05 | $9.76 | $9.76 | 3,710 |
| 2014-06-04 | $10.00 | $10.00 | 4,399 |
| 2014-06-03 | $10.80 | $10.80 | 961 |
| 2014-06-02 | $11.40 | $11.40 | 0 |
| 2014-05-30 | $11.40 | $11.40 | 25 |
| 2014-05-29 | $10.40 | $10.40 | 12 |
| 2014-05-28 | $10.20 | $10.20 | 0 |
| 2014-05-27 | $10.20 | $10.20 | 356 |
| 2014-05-23 | $11.00 | $11.00 | 2,007 |
| 2014-05-22 | $11.40 | $11.40 | 49 |
| 2014-05-21 | $11.40 | $11.40 | 0 |
| 2014-05-20 | $11.40 | $11.40 | 846 |
| 2014-05-19 | $12.00 | $12.00 | 1,023 |
| 2014-05-16 | $12.00 | $12.00 | 1,665 |
| 2014-05-15 | $12.20 | $12.20 | 463 |
| 2014-05-14 | $12.20 | $12.20 | 1,016 |
| 2014-05-13 | $11.60 | $11.60 | 868 |
| 2014-05-12 | $11.60 | $11.60 | 931 |
| 2014-05-09 | $10.40 | $10.40 | 5,273 |
| 2014-05-08 | $10.50 | $10.50 | 5,014 |
| 2014-05-07 | $12.18 | $12.18 | 2,788 |
| 2014-05-06 | $11.80 | $11.80 | 1,078 |
| 2014-05-05 | $11.80 | $11.80 | 917 |
| 2014-05-02 | $12.80 | $12.80 | 15 |
| 2014-05-01 | $11.80 | $11.80 | 371 |
| 2014-04-30 | $12.40 | $12.40 | 843 |
| 2014-04-29 | $12.70 | $12.70 | 176 |
| 2014-04-28 | $13.80 | $13.80 | 1,018 |
| 2014-04-25 | $13.60 | $13.60 | 832 |
| 2014-04-24 | $13.60 | $13.60 | 2,162 |
| 2014-04-23 | $14.00 | $14.00 | 2,508 |
| 2014-04-22 | $12.30 | $12.30 | 24 |
| 2014-04-21 | $12.40 | $12.40 | 1,663 |
| 2014-04-17 | $12.00 | $12.00 | 325 |
| 2014-04-16 | $11.60 | $11.60 | 1,182 |
| 2014-04-15 | $13.00 | $13.00 | 2,160 |
| 2014-04-14 | $12.60 | $12.60 | 1,513 |
| 2014-04-11 | $12.30 | $12.30 | 1,569 |
| 2014-04-10 | $12.90 | $12.90 | 355 |
| 2014-04-09 | $12.82 | $12.82 | 2,500 |
| 2014-04-08 | $13.00 | $13.00 | 1,515 |
| 2014-04-07 | $12.98 | $12.98 | 315 |
| 2014-04-04 | $12.76 | $12.76 | 2,814 |
| 2014-04-03 | $11.80 | $11.80 | 322 |
| 2014-04-02 | $11.60 | $11.60 | 516 |
| 2014-04-01 | $11.99 | $11.99 | 734 |
| 2014-03-31 | $11.20 | $11.20 | 3,385 |
| 2014-03-28 | $12.99 | $12.99 | 1,398 |
| 2014-03-27 | $12.20 | $12.20 | 5,812 |
| 2014-03-26 | $11.00 | $11.00 | 4,075 |
| 2014-03-25 | $10.80 | $10.80 | 1,637 |
| 2014-03-24 | $10.20 | $10.20 | 6,249 |
| 2014-03-21 | $9.55 | $9.55 | 4,165 |
| 2014-03-20 | $8.79 | $8.79 | 289 |
| 2014-03-19 | $8.79 | $8.79 | 2,137 |
| 2014-03-18 | $9.30 | $9.30 | 821 |
| 2014-03-17 | $8.90 | $8.90 | 697 |
| 2014-03-14 | $8.59 | $8.59 | 1,767 |
| 2014-03-13 | $9.59 | $9.59 | 505 |
| 2014-03-12 | $9.70 | $9.70 | 656 |
| 2014-03-11 | $8.99 | $8.99 | 585 |
| 2014-03-10 | $8.80 | $8.80 | 1,218 |
| 2014-03-07 | $8.58 | $8.58 | 1,212 |
| 2014-03-06 | $9.20 | $9.20 | 1,330 |
| 2014-03-05 | $9.80 | $9.80 | 937 |
| 2014-03-04 | $10.00 | $10.00 | 2,634 |
| 2014-03-03 | $10.20 | $10.20 | 9,155 |
| 2014-02-28 | $8.20 | $8.20 | 4,237 |
| 2014-02-27 | $9.60 | $9.60 | 2,685 |
| 2014-02-26 | $8.65 | $8.65 | 923 |
| 2014-02-25 | $8.88 | $8.88 | 1,675 |
| 2014-02-24 | $9.97 | $9.97 | 2,064 |
| 2014-02-21 | $9.60 | $9.60 | 1,432 |
| 2014-02-20 | $8.82 | $8.82 | 3,551 |
| 2014-02-19 | $11.58 | $11.58 | 444 |
| 2014-02-18 | $11.40 | $11.40 | 370 |
| 2014-02-14 | $11.40 | $11.40 | 3,216 |
| 2014-02-13 | $11.60 | $11.60 | 1,646 |
| 2014-02-12 | $10.80 | $10.80 | 5,390 |
| 2014-02-11 | $10.00 | $10.00 | 1,202 |
| 2014-02-10 | $10.00 | $10.00 | 4,551 |
| 2014-02-07 | $9.80 | $9.80 | 6,023 |
| 2014-02-06 | $10.00 | $10.00 | 4,195 |
| 2014-02-05 | $12.40 | $12.40 | 1,895 |
| 2014-02-04 | $10.60 | $10.60 | 1,611 |
| 2014-02-03 | $10.80 | $10.80 | 5,715 |
| 2014-01-31 | $13.60 | $13.60 | 11,965 |
| 2014-01-30 | $10.00 | $10.00 | 3,325 |
| 2014-01-29 | $7.80 | $7.80 | 3,144 |
| 2014-01-28 | $7.61 | $7.61 | 5,976 |
| 2014-01-27 | $5.01 | $5.01 | 1,304 |
| 2014-01-24 | $6.60 | $6.60 | 3,341 |
| 2014-01-23 | $6.00 | $6.00 | 261 |
| 2014-01-22 | $6.00 | $6.00 | 2,732 |
| 2014-01-21 | $5.60 | $5.60 | 1,789 |
| 2014-01-17 | $6.60 | $6.60 | 3,675 |
| 2014-01-16 | $5.90 | $5.90 | 1,135 |
| 2014-01-15 | $5.70 | $5.70 | 3,459 |
| 2014-01-14 | $5.19 | $5.19 | 1,299 |
| 2014-01-13 | $5.18 | $5.18 | 19,225 |
| 2014-01-10 | $3.36 | $3.36 | 6,706 |
| 2014-01-09 | $3.40 | $3.40 | 0 |
| 2014-01-08 | $3.40 | $3.40 | 2,736 |
| 2014-01-07 | $3.40 | $3.40 | 1,340 |
| 2014-01-06 | $3.40 | $3.40 | 2,605 |
| 2014-01-03 | $3.35 | $3.35 | 0 |
| 2014-01-02 | $3.35 | $3.35 | 1,596 |