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
- 2010-03-18 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 | $6.27 | $6.27 | 10,000 |
| 2014-12-30 | $6.66 | $6.66 | 0 |
| 2014-12-29 | $6.66 | $6.66 | 4,300 |
| 2014-12-26 | $6.55 | $6.55 | 0 |
| 2014-12-24 | $6.55 | $6.55 | 0 |
| 2014-12-23 | $6.55 | $6.55 | 5,000 |
| 2014-12-22 | $6.44 | $6.44 | 2,500 |
| 2014-12-19 | $6.66 | $6.66 | 12,000 |
| 2014-12-18 | $6.00 | $6.00 | 0 |
| 2014-12-17 | $6.00 | $6.00 | 1,200 |
| 2014-12-16 | $5.65 | $5.65 | 11,900 |
| 2014-12-15 | $5.59 | $5.59 | 5,700 |
| 2014-12-12 | $5.63 | $5.63 | 5,200 |
| 2014-12-11 | $5.71 | $5.71 | 2,600 |
| 2014-12-10 | $5.67 | $5.67 | 10,200 |
| 2014-12-09 | $6.13 | $6.13 | 4,100 |
| 2014-12-08 | $6.37 | $6.37 | 8,200 |
| 2014-12-05 | $6.69 | $6.69 | 14,300 |
| 2014-12-04 | $6.63 | $6.63 | 500 |
| 2014-12-03 | $6.95 | $6.95 | 800 |
| 2014-12-02 | $6.84 | $6.84 | 0 |
| 2014-12-01 | $6.84 | $6.84 | 300 |
| 2014-11-28 | $6.94 | $6.94 | 600 |
| 2014-11-26 | $8.10 | $8.10 | 1,400 |
| 2014-11-25 | $8.41 | $8.41 | 0 |
| 2014-11-24 | $8.41 | $8.41 | 0 |
| 2014-11-21 | $8.41 | $8.41 | 0 |
| 2014-11-20 | $8.41 | $8.41 | 0 |
| 2014-11-19 | $8.41 | $8.41 | 0 |
| 2014-11-18 | $8.41 | $8.41 | 0 |
| 2014-11-17 | $8.41 | $8.41 | 0 |
| 2014-11-14 | $8.41 | $8.41 | 0 |
| 2014-11-13 | $8.41 | $8.41 | 1,500 |
| 2014-11-12 | $8.41 | $8.41 | 0 |
| 2014-11-11 | $8.41 | $8.41 | 300 |
| 2014-11-10 | $8.54 | $8.54 | 5,700 |
| 2014-11-07 | $8.53 | $8.53 | 900 |
| 2014-11-06 | $8.02 | $8.02 | 1,900 |
| 2014-11-05 | $8.07 | $8.07 | 0 |
| 2014-11-04 | $8.07 | $8.07 | 15,600 |
| 2014-11-03 | $9.17 | $9.17 | 0 |
| 2014-10-31 | $9.17 | $9.17 | 1,100 |
| 2014-10-30 | $9.21 | $9.21 | 0 |
| 2014-10-29 | $9.21 | $9.21 | 0 |
| 2014-10-28 | $9.21 | $9.21 | 10,400 |
| 2014-10-27 | $9.93 | $9.93 | 0 |
| 2014-10-24 | $9.93 | $9.93 | 0 |
| 2014-10-23 | $9.93 | $9.93 | 0 |
| 2014-10-22 | $9.93 | $9.93 | 1,500 |
| 2014-10-21 | $9.92 | $9.92 | 12,700 |
| 2014-10-20 | $9.49 | $9.49 | 0 |
| 2014-10-17 | $9.49 | $9.49 | 0 |
| 2014-10-16 | $9.49 | $9.49 | 10,000 |
| 2014-10-15 | $8.64 | $8.64 | 1,200 |
| 2014-10-14 | $9.43 | $9.43 | 17,800 |
| 2014-10-13 | $9.45 | $9.45 | 0 |
| 2014-10-10 | $9.45 | $9.45 | 300 |
| 2014-10-09 | $10.51 | $10.51 | 0 |
| 2014-10-08 | $10.51 | $10.51 | 2,000 |
| 2014-10-07 | $10.47 | $10.47 | 20,100 |
| 2014-10-06 | $10.24 | $10.24 | 1,000 |
| 2014-10-03 | $11.25 | $11.25 | 0 |
| 2014-10-02 | $11.25 | $11.25 | 0 |
| 2014-10-01 | $11.25 | $11.25 | 2,000 |
| 2014-09-30 | $11.42 | $11.42 | 0 |
| 2014-09-29 | $11.42 | $11.42 | 10,100 |
| 2014-09-26 | $11.23 | $11.23 | 5,000 |
| 2014-09-25 | $11.00 | $11.00 | 3,800 |
| 2014-09-24 | $11.38 | $11.38 | 119,600 |
| 2014-09-23 | $10.97 | $10.97 | 13,500 |
| 2014-09-22 | $11.82 | $11.82 | 0 |
| 2014-09-19 | $11.82 | $11.82 | 17,500 |
| 2014-09-18 | $12.11 | $12.11 | 38,200 |
| 2014-09-17 | $12.11 | $12.11 | 0 |
| 2014-09-16 | $12.11 | $12.11 | 400 |
| 2014-09-15 | $12.12 | $12.12 | 0 |
| 2014-09-12 | $12.12 | $12.12 | 300 |
| 2014-09-11 | $12.42 | $12.42 | 0 |
| 2014-09-10 | $12.42 | $12.42 | 0 |
| 2014-09-09 | $12.42 | $12.42 | 2,300 |
| 2014-09-08 | $12.63 | $12.63 | 500 |
| 2014-09-05 | $12.68 | $12.68 | 2,500 |
| 2014-09-04 | $12.90 | $12.90 | 1,100 |
| 2014-09-03 | $12.60 | $12.60 | 0 |
| 2014-09-02 | $12.60 | $12.60 | 600 |
| 2014-08-29 | $12.91 | $12.91 | 3,200 |
| 2014-08-28 | $12.87 | $12.87 | 0 |
| 2014-08-27 | $12.87 | $12.87 | 1,000 |
| 2014-08-26 | $12.83 | $12.83 | 0 |
| 2014-08-25 | $12.83 | $12.83 | 1,100 |
| 2014-08-22 | $12.91 | $12.91 | 0 |
| 2014-08-21 | $12.91 | $12.91 | 21,000 |
| 2014-08-20 | $12.79 | $12.79 | 48,700 |
| 2014-08-19 | $12.86 | $12.86 | 5,000 |
| 2014-08-18 | $12.30 | $12.30 | 1,200 |
| 2014-08-15 | $12.77 | $12.77 | 27,400 |
| 2014-08-14 | $13.23 | $13.23 | 0 |
| 2014-08-13 | $13.23 | $13.23 | 16,200 |
| 2014-08-12 | $13.16 | $13.16 | 100 |
| 2014-08-11 | $13.31 | $13.31 | 700 |
| 2014-08-08 | $13.66 | $13.66 | 1,500 |
| 2014-08-07 | $13.25 | $13.25 | 2,300 |
| 2014-08-06 | $13.29 | $13.29 | 200 |
| 2014-08-05 | $13.14 | $13.14 | 2,900 |
| 2014-08-04 | $13.20 | $13.20 | 0 |
| 2014-08-01 | $13.20 | $13.20 | 900 |
| 2014-07-31 | $13.07 | $13.07 | 1,800 |
| 2014-07-30 | $13.40 | $13.40 | 4,700 |
| 2014-07-29 | $14.12 | $14.12 | 0 |
| 2014-07-28 | $14.12 | $14.12 | 7,600 |
| 2014-07-25 | $14.19 | $14.19 | 39,800 |
| 2014-07-24 | $14.04 | $14.04 | 0 |
| 2014-07-23 | $14.04 | $14.04 | 2,300 |
| 2014-07-22 | $13.77 | $13.77 | 1,300 |
| 2014-07-21 | $13.64 | $13.64 | 100 |
| 2014-07-18 | $13.45 | $13.45 | 2,500 |
| 2014-07-17 | $13.50 | $13.50 | 800 |
| 2014-07-16 | $13.50 | $13.50 | 0 |
| 2014-07-15 | $13.50 | $13.50 | 3,600 |
| 2014-07-14 | $13.62 | $13.62 | 20,400 |
| 2014-07-11 | $13.90 | $13.90 | 5,000 |
| 2014-07-10 | $11.88 | $11.88 | 0 |
| 2014-07-09 | $11.88 | $11.88 | 0 |
| 2014-07-08 | $11.88 | $11.88 | 2,000 |
| 2014-07-07 | $11.85 | $11.85 | 1,600 |
| 2014-07-03 | $11.90 | $11.90 | 0 |
| 2014-07-02 | $11.90 | $11.90 | 6,000 |
| 2014-07-01 | $11.76 | $11.76 | 0 |
| 2014-06-30 | $11.76 | $11.76 | 800 |
| 2014-06-27 | $11.71 | $11.71 | 3,000 |
| 2014-06-26 | $11.60 | $11.60 | 2,800 |
| 2014-06-25 | $11.55 | $11.55 | 3,300 |
| 2014-06-24 | $11.74 | $11.74 | 900 |
| 2014-06-23 | $11.88 | $11.88 | 0 |
| 2014-06-20 | $11.88 | $11.88 | 4,200 |
| 2014-06-19 | $11.89 | $11.89 | 900 |
| 2014-06-18 | $12.05 | $12.05 | 600 |
| 2014-06-17 | $11.98 | $11.98 | 11,000 |
| 2014-06-16 | $11.98 | $11.98 | 2,300 |
| 2014-06-13 | $11.88 | $11.88 | 1,300 |
| 2014-06-12 | $11.46 | $11.46 | 3,600 |
| 2014-06-11 | $11.23 | $11.23 | 0 |
| 2014-06-10 | $11.23 | $11.23 | 700 |
| 2014-06-09 | $11.24 | $11.24 | 200 |
| 2014-06-06 | $11.11 | $11.11 | 3,900 |
| 2014-06-05 | $11.11 | $11.11 | 0 |
| 2014-06-04 | $11.11 | $11.11 | 3,000 |
| 2014-06-03 | $10.93 | $10.93 | 0 |
| 2014-06-02 | $10.93 | $10.93 | 0 |
| 2014-05-30 | $10.93 | $10.93 | 0 |
| 2014-05-29 | $10.93 | $10.93 | 300 |
| 2014-05-28 | $10.69 | $10.69 | 300 |
| 2014-05-27 | $10.66 | $10.66 | 1,000 |
| 2014-05-23 | $10.84 | $10.84 | 2,500 |
| 2014-05-22 | $10.64 | $10.64 | 0 |
| 2014-05-21 | $10.64 | $10.64 | 0 |
| 2014-05-20 | $10.64 | $10.64 | 0 |
| 2014-05-19 | $10.64 | $10.64 | 0 |
| 2014-05-16 | $10.64 | $10.64 | 1,000 |
| 2014-05-15 | $10.79 | $10.79 | 3,300 |
| 2014-05-14 | $10.95 | $10.95 | 0 |
| 2014-05-13 | $10.95 | $10.95 | 13,000 |
| 2014-05-12 | $10.33 | $10.33 | 1,500 |
| 2014-05-09 | $10.59 | $10.59 | 0 |
| 2014-05-08 | $10.59 | $10.59 | 0 |
| 2014-05-07 | $10.59 | $10.59 | 1,700 |
| 2014-05-06 | $10.36 | $10.36 | 0 |
| 2014-05-05 | $10.36 | $10.36 | 9,700 |
| 2014-05-02 | $9.87 | $9.87 | 0 |
| 2014-05-01 | $9.87 | $9.87 | 4,200 |
| 2014-04-30 | $9.99 | $9.99 | 0 |
| 2014-04-29 | $9.99 | $9.99 | 62,300 |
| 2014-04-28 | $9.97 | $9.97 | 0 |
| 2014-04-25 | $9.97 | $9.97 | 7,300 |
| 2014-04-24 | $9.85 | $9.85 | 0 |
| 2014-04-23 | $9.85 | $9.85 | 1,400 |
| 2014-04-22 | $9.75 | $9.75 | 5,400 |
| 2014-04-21 | $9.79 | $9.79 | 700 |
| 2014-04-17 | $9.85 | $9.85 | 5,600 |
| 2014-04-16 | $9.21 | $9.21 | 0 |
| 2014-04-15 | $9.21 | $9.21 | 8,000 |
| 2014-04-14 | $9.21 | $9.21 | 3,500 |
| 2014-04-11 | $9.08 | $9.08 | 300 |
| 2014-04-10 | $9.11 | $9.11 | 1,300 |
| 2014-04-09 | $9.21 | $9.21 | 3,600 |
| 2014-04-08 | $8.79 | $8.79 | 200 |
| 2014-04-07 | $8.65 | $8.65 | 5,000 |
| 2014-04-04 | $8.82 | $8.82 | 25,500 |
| 2014-04-03 | $8.78 | $8.78 | 1,000 |
| 2014-04-02 | $8.53 | $8.53 | 0 |
| 2014-04-01 | $8.53 | $8.53 | 0 |
| 2014-03-31 | $8.53 | $8.53 | 7,300 |
| 2014-03-28 | $8.45 | $8.45 | 0 |
| 2014-03-27 | $8.45 | $8.45 | 4,400 |
| 2014-03-26 | $8.45 | $8.45 | 600 |
| 2014-03-25 | $8.37 | $8.37 | 0 |
| 2014-03-24 | $8.37 | $8.37 | 0 |
| 2014-03-21 | $8.37 | $8.37 | 800 |
| 2014-03-20 | $8.34 | $8.34 | 0 |
| 2014-03-19 | $8.34 | $8.34 | 4,600 |
| 2014-03-18 | $8.39 | $8.39 | 3,600 |
| 2014-03-17 | $8.20 | $8.20 | 200 |
| 2014-03-14 | $8.13 | $8.13 | 11,300 |
| 2014-03-13 | $7.88 | $7.88 | 1,400 |
| 2014-03-12 | $8.09 | $8.09 | 2,000 |
| 2014-03-11 | $7.98 | $7.98 | 13,500 |
| 2014-03-10 | $7.86 | $7.86 | 2,000 |
| 2014-03-07 | $7.98 | $7.98 | 0 |
| 2014-03-06 | $7.98 | $7.98 | 10,900 |
| 2014-03-05 | $8.08 | $8.08 | 10,400 |
| 2014-03-04 | $8.10 | $8.10 | 74,300 |
| 2014-03-03 | $7.56 | $7.56 | 0 |
| 2014-02-28 | $7.56 | $7.56 | 0 |
| 2014-02-27 | $7.56 | $7.56 | 500 |
| 2014-02-26 | $7.70 | $7.70 | 0 |
| 2014-02-25 | $7.70 | $7.70 | 0 |
| 2014-02-24 | $7.70 | $7.70 | 10,000 |
| 2014-02-21 | $7.63 | $7.63 | 5,200 |
| 2014-02-20 | $7.66 | $7.66 | 8,500 |
| 2014-02-19 | $7.37 | $7.37 | 2,000 |
| 2014-02-18 | $7.50 | $7.50 | 1,400 |
| 2014-02-14 | $7.44 | $7.44 | 400 |
| 2014-02-13 | $7.38 | $7.38 | 6,900 |
| 2014-02-12 | $6.90 | $6.90 | 0 |
| 2014-02-11 | $6.90 | $6.90 | 25,200 |
| 2014-02-10 | $6.76 | $6.76 | 400 |
| 2014-02-07 | $6.74 | $6.74 | 300 |
| 2014-02-06 | $6.67 | $6.67 | 0 |
| 2014-02-05 | $6.67 | $6.67 | 1,500 |
| 2014-02-04 | $6.47 | $6.47 | 0 |
| 2014-02-03 | $6.47 | $6.47 | 0 |
| 2014-01-31 | $6.47 | $6.47 | 5,000 |
| 2014-01-30 | $6.68 | $6.68 | 800 |
| 2014-01-29 | $6.41 | $6.41 | 0 |
| 2014-01-28 | $6.41 | $6.41 | 0 |
| 2014-01-27 | $6.41 | $6.41 | 7,500 |
| 2014-01-24 | $6.53 | $6.53 | 0 |
| 2014-01-23 | $6.53 | $6.53 | 2,800 |
| 2014-01-22 | $6.56 | $6.56 | 0 |
| 2014-01-21 | $6.56 | $6.56 | 3,200 |
| 2014-01-17 | $6.61 | $6.61 | 1,300 |
| 2014-01-16 | $6.56 | $6.56 | 8,000 |
| 2014-01-15 | $6.56 | $6.56 | 11,500 |
| 2014-01-14 | $6.55 | $6.55 | 5,300 |
| 2014-01-13 | $6.59 | $6.59 | 16,100 |
| 2014-01-10 | $6.60 | $6.60 | 9,800 |
| 2014-01-09 | $6.27 | $6.27 | 200 |
| 2014-01-08 | $6.53 | $6.53 | 0 |
| 2014-01-07 | $6.53 | $6.53 | 600 |
| 2014-01-06 | $6.52 | $6.52 | 800 |
| 2014-01-03 | $6.35 | $6.35 | 6,000 |
| 2014-01-02 | $6.31 | $6.31 | 8,100 |