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
- 2009-02-13 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 | $6.49 | $6.49 | 835 |
| 2014-12-30 | $6.48 | $6.48 | 650 |
| 2014-12-29 | $6.54 | $6.54 | 0 |
| 2014-12-26 | $6.54 | $6.54 | 1,021 |
| 2014-12-24 | $6.51 | $6.51 | 464 |
| 2014-12-23 | $6.45 | $6.45 | 4,733 |
| 2014-12-22 | $6.52 | $6.52 | 2,320 |
| 2014-12-19 | $6.53 | $6.53 | 835 |
| 2014-12-18 | $6.44 | $6.44 | 2,784 |
| 2014-12-17 | $6.13 | $6.13 | 278 |
| 2014-12-16 | $6.17 | $6.17 | 3,248 |
| 2014-12-15 | $6.03 | $6.03 | 6,310 |
| 2014-12-12 | $6.45 | $6.45 | 0 |
| 2014-12-11 | $6.45 | $6.45 | 0 |
| 2014-12-10 | $6.45 | $6.45 | 1,578 |
| 2014-12-09 | $6.55 | $6.55 | 3,155 |
| 2014-12-08 | $6.70 | $6.70 | 278 |
| 2014-12-05 | $6.75 | $6.75 | 7,981 |
| 2014-12-04 | $6.62 | $6.62 | 3,062 |
| 2014-12-03 | $6.67 | $6.67 | 1,670 |
| 2014-12-02 | $6.63 | $6.63 | 742 |
| 2014-12-01 | $6.50 | $6.50 | 278 |
| 2014-11-28 | $6.54 | $6.54 | 0 |
| 2014-11-26 | $6.54 | $6.54 | 278 |
| 2014-11-25 | $6.51 | $6.51 | 4,640 |
| 2014-11-24 | $6.38 | $6.38 | 1,670 |
| 2014-11-21 | $6.47 | $6.47 | 4,362 |
| 2014-11-20 | $6.47 | $6.47 | 0 |
| 2014-11-19 | $6.47 | $6.47 | 1,949 |
| 2014-11-18 | $6.44 | $6.44 | 186 |
| 2014-11-17 | $6.42 | $6.42 | 278 |
| 2014-11-14 | $6.33 | $6.33 | 835 |
| 2014-11-13 | $6.24 | $6.24 | 8,166 |
| 2014-11-12 | $6.31 | $6.31 | 1,670 |
| 2014-11-11 | $6.44 | $6.44 | 3,712 |
| 2014-11-10 | $6.42 | $6.42 | 2,877 |
| 2014-11-07 | $6.37 | $6.37 | 742 |
| 2014-11-06 | $6.54 | $6.54 | 9,280 |
| 2014-11-05 | $6.49 | $6.49 | 0 |
| 2014-11-04 | $6.49 | $6.49 | 278 |
| 2014-11-03 | $6.65 | $6.65 | 0 |
| 2014-10-31 | $6.65 | $6.65 | 7,517 |
| 2014-10-30 | $6.28 | $6.28 | 213,440 |
| 2014-10-29 | $6.21 | $6.21 | 650 |
| 2014-10-28 | $6.19 | $6.19 | 650 |
| 2014-10-27 | $6.28 | $6.28 | 0 |
| 2014-10-24 | $6.28 | $6.28 | 2,042 |
| 2014-10-23 | $6.31 | $6.31 | 186 |
| 2014-10-22 | $6.26 | $6.26 | 557 |
| 2014-10-21 | $6.23 | $6.23 | 928 |
| 2014-10-20 | $6.11 | $6.11 | 1,206 |
| 2014-10-17 | $5.95 | $5.95 | 2,598 |
| 2014-10-16 | $5.75 | $5.75 | 1,392 |
| 2014-10-15 | $6.08 | $6.08 | 0 |
| 2014-10-14 | $6.08 | $6.08 | 1,114 |
| 2014-10-13 | $6.38 | $6.38 | 0 |
| 2014-10-10 | $6.38 | $6.38 | 0 |
| 2014-10-09 | $6.38 | $6.38 | 0 |
| 2014-10-08 | $6.38 | $6.38 | 0 |
| 2014-10-07 | $6.38 | $6.38 | 0 |
| 2014-10-06 | $6.38 | $6.38 | 557 |
| 2014-10-03 | $6.27 | $6.27 | 186 |
| 2014-10-02 | $6.24 | $6.24 | 371 |
| 2014-10-01 | $6.33 | $6.33 | 15,405 |
| 2014-09-30 | $6.36 | $6.36 | 7,795 |
| 2014-09-29 | $6.31 | $6.31 | 76,560 |
| 2014-09-26 | $6.30 | $6.30 | 186 |
| 2014-09-25 | $6.26 | $6.26 | 5,197 |
| 2014-09-24 | $6.34 | $6.34 | 63,846 |
| 2014-09-23 | $6.30 | $6.30 | 0 |
| 2014-09-22 | $6.30 | $6.30 | 16,611 |
| 2014-09-19 | $6.22 | $6.22 | 0 |
| 2014-09-18 | $6.22 | $6.22 | 0 |
| 2014-09-17 | $6.22 | $6.22 | 13,920 |
| 2014-09-16 | $6.05 | $6.05 | 0 |
| 2014-09-15 | $6.05 | $6.05 | 3,248 |
| 2014-09-12 | $6.15 | $6.15 | 278 |
| 2014-09-11 | $6.06 | $6.06 | 4,826 |
| 2014-09-10 | $6.02 | $6.02 | 2,970 |
| 2014-09-09 | $5.94 | $5.94 | 40,925 |
| 2014-09-08 | $5.93 | $5.93 | 464 |
| 2014-09-05 | $6.08 | $6.08 | 4,918 |
| 2014-09-04 | $6.17 | $6.17 | 650 |
| 2014-09-03 | $6.22 | $6.22 | 1,485 |
| 2014-09-02 | $6.28 | $6.28 | 2,877 |
| 2014-08-29 | $6.44 | $6.44 | 278 |
| 2014-08-28 | $6.50 | $6.50 | 0 |
| 2014-08-27 | $6.50 | $6.50 | 742 |
| 2014-08-26 | $6.42 | $6.42 | 0 |
| 2014-08-25 | $6.42 | $6.42 | 14,291 |
| 2014-08-22 | $6.40 | $6.40 | 0 |
| 2014-08-21 | $6.40 | $6.40 | 13,178 |
| 2014-08-20 | $6.39 | $6.39 | 0 |
| 2014-08-19 | $6.39 | $6.39 | 2,784 |
| 2014-08-18 | $6.27 | $6.27 | 2,042 |
| 2014-08-15 | $6.16 | $6.16 | 16,333 |
| 2014-08-14 | $6.22 | $6.22 | 4,269 |
| 2014-08-13 | $6.23 | $6.23 | 3,712 |
| 2014-08-12 | $6.13 | $6.13 | 0 |
| 2014-08-11 | $6.13 | $6.13 | 464 |
| 2014-08-08 | $6.26 | $6.26 | 7,146 |
| 2014-08-07 | $6.37 | $6.37 | 0 |
| 2014-08-06 | $6.37 | $6.37 | 0 |
| 2014-08-05 | $6.37 | $6.37 | 0 |
| 2014-08-04 | $6.37 | $6.37 | 371 |
| 2014-08-01 | $6.31 | $6.31 | 1,021 |
| 2014-07-31 | $6.56 | $6.56 | 0 |
| 2014-07-30 | $6.56 | $6.56 | 4,918 |
| 2014-07-29 | $6.43 | $6.43 | 23,571 |
| 2014-07-28 | $6.43 | $6.43 | 6,960 |
| 2014-07-25 | $6.63 | $6.63 | 77,210 |
| 2014-07-24 | $5.98 | $5.98 | 1,392 |
| 2014-07-23 | $5.92 | $5.92 | 278 |
| 2014-07-22 | $5.93 | $5.93 | 278 |
| 2014-07-21 | $5.82 | $5.82 | 1,206 |
| 2014-07-18 | $5.85 | $5.85 | 22,736 |
| 2014-07-17 | $5.87 | $5.87 | 9,651 |
| 2014-07-16 | $6.07 | $6.07 | 3,248 |
| 2014-07-15 | $6.01 | $6.01 | 34,429 |
| 2014-07-14 | $5.84 | $5.84 | 4,640 |
| 2014-07-11 | $5.74 | $5.74 | 3,526 |
| 2014-07-10 | $5.80 | $5.80 | 7,424 |
| 2014-07-09 | $5.81 | $5.81 | 10,858 |
| 2014-07-08 | $5.87 | $5.87 | 13,642 |
| 2014-07-07 | $6.06 | $6.06 | 54,288 |
| 2014-07-03 | $6.11 | $6.11 | 2,134 |
| 2014-07-02 | $6.00 | $6.00 | 278 |
| 2014-07-01 | $6.07 | $6.07 | 186 |
| 2014-06-30 | $6.06 | $6.06 | 33,686 |
| 2014-06-27 | $5.99 | $5.99 | 1,485 |
| 2014-06-26 | $5.88 | $5.88 | 1,021 |
| 2014-06-25 | $5.94 | $5.94 | 0 |
| 2014-06-24 | $5.94 | $5.94 | 93 |
| 2014-06-23 | $6.02 | $6.02 | 1,021 |
| 2014-06-20 | $6.15 | $6.15 | 928 |
| 2014-06-19 | $6.19 | $6.19 | 186 |
| 2014-06-18 | $6.14 | $6.14 | 186 |
| 2014-06-17 | $6.20 | $6.20 | 742 |
| 2014-06-16 | $6.24 | $6.24 | 93 |
| 2014-06-13 | $6.20 | $6.20 | 7,702 |
| 2014-06-12 | $6.09 | $6.09 | 8,909 |
| 2014-06-11 | $6.17 | $6.17 | 0 |
| 2014-06-10 | $6.17 | $6.17 | 2,134 |
| 2014-06-09 | $6.19 | $6.19 | 15,126 |
| 2014-06-06 | $6.14 | $6.14 | 11,322 |
| 2014-06-05 | $6.11 | $6.11 | 1,021 |
| 2014-06-04 | $6.08 | $6.08 | 278 |
| 2014-06-03 | $6.12 | $6.12 | 6,310 |
| 2014-06-02 | $6.12 | $6.12 | 25,056 |
| 2014-05-30 | $6.20 | $6.20 | 4,454 |
| 2014-05-29 | $6.17 | $6.17 | 5,939 |
| 2014-05-28 | $6.14 | $6.14 | 650 |
| 2014-05-27 | $6.12 | $6.12 | 14,013 |
| 2014-05-23 | $6.05 | $6.05 | 5,382 |
| 2014-05-22 | $5.98 | $5.98 | 9,744 |
| 2014-05-21 | $5.97 | $5.97 | 557 |
| 2014-05-20 | $5.92 | $5.92 | 77,859 |
| 2014-05-19 | $5.85 | $5.85 | 0 |
| 2014-05-16 | $5.85 | $5.85 | 0 |
| 2014-05-15 | $5.85 | $5.85 | 464 |
| 2014-05-14 | $5.96 | $5.96 | 5,475 |
| 2014-05-13 | $5.96 | $5.96 | 464 |
| 2014-05-12 | $5.93 | $5.93 | 6,960 |
| 2014-05-09 | $5.86 | $5.86 | 22,086 |
| 2014-05-08 | $6.02 | $6.02 | 40,461 |
| 2014-05-07 | $5.93 | $5.93 | 117,021 |
| 2014-05-06 | $5.91 | $5.91 | 25,520 |
| 2014-05-05 | $5.94 | $5.94 | 7,702 |
| 2014-05-02 | $5.99 | $5.99 | 88,717 |
| 2014-05-01 | $5.54 | $5.54 | 5,939 |
| 2014-04-30 | $5.44 | $5.44 | 0 |
| 2014-04-29 | $5.44 | $5.44 | 9,373 |
| 2014-04-28 | $5.31 | $5.31 | 12,064 |
| 2014-04-25 | $5.44 | $5.44 | 4,733 |
| 2014-04-24 | $5.44 | $5.44 | 1,949 |
| 2014-04-23 | $5.41 | $5.41 | 278 |
| 2014-04-22 | $5.46 | $5.46 | 0 |
| 2014-04-21 | $5.46 | $5.46 | 278 |
| 2014-04-17 | $5.42 | $5.42 | 0 |
| 2014-04-16 | $5.42 | $5.42 | 464 |
| 2014-04-15 | $5.31 | $5.31 | 18,653 |
| 2014-04-14 | $5.42 | $5.42 | 0 |
| 2014-04-11 | $5.42 | $5.42 | 186 |
| 2014-04-10 | $5.60 | $5.60 | 3,062 |
| 2014-04-09 | $5.58 | $5.58 | 12,528 |
| 2014-04-08 | $5.64 | $5.64 | 0 |
| 2014-04-07 | $5.64 | $5.64 | 0 |
| 2014-04-04 | $5.64 | $5.64 | 4,640 |
| 2014-04-03 | $5.64 | $5.64 | 2,784 |
| 2014-04-02 | $5.74 | $5.74 | 557 |
| 2014-04-01 | $5.70 | $5.70 | 18,560 |
| 2014-03-31 | $5.50 | $5.50 | 0 |
| 2014-03-28 | $5.50 | $5.50 | 31,738 |
| 2014-03-27 | $5.36 | $5.36 | 2,042 |
| 2014-03-26 | $5.43 | $5.43 | 186 |
| 2014-03-25 | $5.46 | $5.46 | 5,475 |
| 2014-03-24 | $5.39 | $5.39 | 8,816 |
| 2014-03-21 | $5.40 | $5.40 | 0 |
| 2014-03-20 | $5.40 | $5.40 | 29,789 |
| 2014-03-19 | $5.30 | $5.30 | 1,206 |
| 2014-03-18 | $5.43 | $5.43 | 3,712 |
| 2014-03-17 | $5.38 | $5.38 | 2,227 |
| 2014-03-14 | $5.25 | $5.25 | 1,856 |
| 2014-03-13 | $5.42 | $5.42 | 7,053 |
| 2014-03-12 | $5.44 | $5.44 | 371 |
| 2014-03-11 | $5.52 | $5.52 | 928 |
| 2014-03-10 | $5.82 | $5.82 | 0 |
| 2014-03-07 | $5.82 | $5.82 | 2,598 |
| 2014-03-06 | $5.96 | $5.96 | 24,499 |
| 2014-03-05 | $5.86 | $5.86 | 1,299 |
| 2014-03-04 | $5.91 | $5.91 | 0 |
| 2014-03-03 | $5.91 | $5.91 | 0 |
| 2014-02-28 | $5.91 | $5.91 | 1,206 |
| 2014-02-27 | $5.85 | $5.85 | 6,403 |
| 2014-02-26 | $6.26 | $6.26 | 650 |
| 2014-02-25 | $6.44 | $6.44 | 10,022 |
| 2014-02-24 | $6.49 | $6.49 | 18,189 |
| 2014-02-21 | $6.35 | $6.35 | 0 |
| 2014-02-20 | $6.35 | $6.35 | 464 |
| 2014-02-19 | $6.38 | $6.38 | 650 |
| 2014-02-18 | $6.49 | $6.49 | 3,526 |
| 2014-02-14 | $6.15 | $6.15 | 0 |
| 2014-02-13 | $6.15 | $6.15 | 3,248 |
| 2014-02-12 | $6.17 | $6.17 | 186 |
| 2014-02-11 | $6.02 | $6.02 | 32,573 |
| 2014-02-10 | $5.97 | $5.97 | 12,714 |
| 2014-02-07 | $5.98 | $5.98 | 2,134 |
| 2014-02-06 | $5.92 | $5.92 | 1,114 |
| 2014-02-05 | $5.80 | $5.80 | 1,299 |
| 2014-02-04 | $5.79 | $5.79 | 10,115 |
| 2014-02-03 | $5.78 | $5.78 | 10,486 |
| 2014-01-31 | $6.22 | $6.22 | 0 |
| 2014-01-30 | $6.22 | $6.22 | 928 |
| 2014-01-29 | $5.97 | $5.97 | 742 |
| 2014-01-28 | $6.11 | $6.11 | 835 |
| 2014-01-27 | $5.93 | $5.93 | 186 |
| 2014-01-24 | $6.25 | $6.25 | 0 |
| 2014-01-23 | $6.25 | $6.25 | 0 |
| 2014-01-22 | $6.25 | $6.25 | 0 |
| 2014-01-21 | $6.25 | $6.25 | 278 |
| 2014-01-17 | $6.41 | $6.41 | 278 |
| 2014-01-16 | $6.52 | $6.52 | 2,877 |
| 2014-01-15 | $6.63 | $6.63 | 371 |
| 2014-01-14 | $6.55 | $6.55 | 1,206 |
| 2014-01-13 | $6.43 | $6.43 | 29,418 |
| 2014-01-10 | $6.36 | $6.36 | 4,083 |
| 2014-01-09 | $6.36 | $6.36 | 1,206 |
| 2014-01-08 | $6.30 | $6.30 | 17,818 |
| 2014-01-07 | $6.11 | $6.11 | 12,250 |
| 2014-01-06 | $6.03 | $6.03 | 928 |
| 2014-01-03 | $6.05 | $6.05 | 4,454 |
| 2014-01-02 | $6.03 | $6.03 | 1,114 |