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
- 1999-07-01 to 2026-07-17
- 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 | $7.82 | $10.09 | 25,938 |
| 2014-12-30 | $7.84 | $10.11 | 41,957 |
| 2014-12-29 | $7.87 | $10.15 | 66,296 |
| 2014-12-26 | $7.87 | $10.15 | 8,429 |
| 2014-12-24 | $7.73 | $9.97 | 7,505 |
| 2014-12-23 | $7.79 | $10.05 | 24,248 |
| 2014-12-22 | $7.92 | $10.22 | 25,510 |
| 2014-12-19 | $7.86 | $10.14 | 136,422 |
| 2014-12-18 | $7.87 | $10.15 | 29,737 |
| 2014-12-17 | $7.85 | $10.13 | 33,735 |
| 2014-12-16 | $7.67 | $9.89 | 24,358 |
| 2014-12-15 | $7.42 | $9.57 | 28,530 |
| 2014-12-12 | $7.74 | $9.98 | 22,094 |
| 2014-12-11 | $7.75 | $10.00 | 26,135 |
| 2014-12-10 | $7.73 | $9.89 | 59,436 |
| 2014-12-09 | $7.90 | $10.10 | 24,854 |
| 2014-12-08 | $7.75 | $9.91 | 20,434 |
| 2014-12-05 | $7.88 | $10.08 | 26,849 |
| 2014-12-04 | $7.86 | $10.05 | 18,184 |
| 2014-12-03 | $7.87 | $10.07 | 25,645 |
| 2014-12-02 | $7.91 | $10.12 | 26,714 |
| 2014-12-01 | $7.64 | $9.77 | 14,570 |
| 2014-11-28 | $7.86 | $10.05 | 11,151 |
| 2014-11-26 | $7.99 | $10.22 | 37,875 |
| 2014-11-25 | $8.00 | $10.23 | 21,955 |
| 2014-11-24 | $8.00 | $10.23 | 38,161 |
| 2014-11-21 | $7.75 | $9.91 | 42,706 |
| 2014-11-20 | $8.01 | $10.24 | 36,456 |
| 2014-11-19 | $7.86 | $10.05 | 90,379 |
| 2014-11-18 | $8.00 | $10.23 | 119,973 |
| 2014-11-17 | $7.93 | $10.14 | 33,845 |
| 2014-11-14 | $8.11 | $10.37 | 16,765 |
| 2014-11-13 | $8.19 | $10.47 | 25,715 |
| 2014-11-12 | $8.02 | $10.26 | 134,564 |
| 2014-11-11 | $7.88 | $10.08 | 42,735 |
| 2014-11-10 | $7.99 | $10.22 | 42,711 |
| 2014-11-07 | $8.10 | $10.36 | 20,929 |
| 2014-11-06 | $8.00 | $10.23 | 52,034 |
| 2014-11-05 | $7.99 | $10.22 | 15,695 |
| 2014-11-04 | $7.77 | $9.94 | 41,383 |
| 2014-11-03 | $7.57 | $9.68 | 43,292 |
| 2014-10-31 | $7.71 | $9.86 | 41,292 |
| 2014-10-30 | $7.34 | $9.39 | 41,647 |
| 2014-10-29 | $7.32 | $9.36 | 19,174 |
| 2014-10-28 | $7.40 | $9.46 | 26,515 |
| 2014-10-27 | $7.00 | $8.95 | 126,959 |
| 2014-10-24 | $7.04 | $9.00 | 14,453 |
| 2014-10-23 | $7.10 | $9.08 | 23,927 |
| 2014-10-22 | $7.05 | $9.02 | 30,900 |
| 2014-10-21 | $7.20 | $9.21 | 23,095 |
| 2014-10-20 | $7.19 | $9.20 | 18,484 |
| 2014-10-17 | $7.23 | $9.25 | 50,612 |
| 2014-10-16 | $7.57 | $9.68 | 34,348 |
| 2014-10-15 | $6.98 | $8.93 | 58,157 |
| 2014-10-14 | $7.07 | $9.04 | 23,962 |
| 2014-10-13 | $6.98 | $8.93 | 51,516 |
| 2014-10-10 | $7.02 | $8.98 | 45,559 |
| 2014-10-09 | $7.20 | $9.21 | 16,194 |
| 2014-10-08 | $7.58 | $9.69 | 28,483 |
| 2014-10-07 | $7.54 | $9.64 | 23,760 |
| 2014-10-06 | $7.61 | $9.73 | 8,168 |
| 2014-10-03 | $7.65 | $9.78 | 27,124 |
| 2014-10-02 | $7.66 | $9.80 | 45,314 |
| 2014-10-01 | $7.64 | $9.77 | 52,194 |
| 2014-09-30 | $7.61 | $9.73 | 39,554 |
| 2014-09-29 | $7.58 | $9.69 | 42,214 |
| 2014-09-26 | $7.59 | $9.71 | 11,399 |
| 2014-09-25 | $7.63 | $9.76 | 39,295 |
| 2014-09-24 | $7.40 | $9.46 | 35,048 |
| 2014-09-23 | $7.43 | $9.50 | 33,963 |
| 2014-09-22 | $7.63 | $9.76 | 53,293 |
| 2014-09-19 | $7.62 | $9.75 | 87,596 |
| 2014-09-18 | $7.80 | $9.98 | 29,064 |
| 2014-09-17 | $7.90 | $10.10 | 24,259 |
| 2014-09-16 | $7.78 | $9.95 | 12,708 |
| 2014-09-15 | $7.84 | $10.03 | 9,727 |
| 2014-09-12 | $7.92 | $10.13 | 38,148 |
| 2014-09-11 | $7.81 | $9.91 | 16,965 |
| 2014-09-10 | $7.96 | $10.10 | 18,227 |
| 2014-09-09 | $7.92 | $10.05 | 33,993 |
| 2014-09-08 | $7.83 | $9.93 | 40,939 |
| 2014-09-05 | $7.80 | $9.90 | 10,842 |
| 2014-09-04 | $7.85 | $9.96 | 40,598 |
| 2014-09-03 | $7.95 | $10.09 | 76,314 |
| 2014-09-02 | $7.99 | $10.14 | 30,300 |
| 2014-08-29 | $8.29 | $10.52 | 70,581 |
| 2014-08-28 | $8.09 | $10.26 | 15,001 |
| 2014-08-27 | $8.24 | $10.45 | 9,006 |
| 2014-08-26 | $8.33 | $10.57 | 9,960 |
| 2014-08-25 | $8.30 | $10.53 | 11,461 |
| 2014-08-22 | $8.23 | $10.44 | 10,359 |
| 2014-08-21 | $8.26 | $10.48 | 23,093 |
| 2014-08-20 | $8.04 | $10.20 | 9,426 |
| 2014-08-19 | $8.29 | $10.52 | 31,963 |
| 2014-08-18 | $8.28 | $10.51 | 65,706 |
| 2014-08-15 | $8.34 | $10.58 | 23,733 |
| 2014-08-14 | $8.31 | $10.54 | 28,659 |
| 2014-08-13 | $8.13 | $10.32 | 25,148 |
| 2014-08-12 | $8.08 | $10.25 | 32,056 |
| 2014-08-11 | $8.32 | $10.56 | 49,870 |
| 2014-08-08 | $8.22 | $10.43 | 160,567 |
| 2014-08-07 | $8.63 | $10.95 | 39,123 |
| 2014-08-06 | $8.50 | $10.78 | 26,233 |
| 2014-08-05 | $8.60 | $10.91 | 18,234 |
| 2014-08-04 | $8.89 | $11.28 | 34,431 |
| 2014-08-01 | $8.86 | $11.24 | 26,742 |
| 2014-07-31 | $8.71 | $11.05 | 20,773 |
| 2014-07-30 | $8.99 | $11.41 | 22,312 |
| 2014-07-29 | $8.77 | $11.13 | 14,875 |
| 2014-07-28 | $9.01 | $11.43 | 51,249 |
| 2014-07-25 | $8.84 | $11.22 | 26,945 |
| 2014-07-24 | $9.01 | $11.43 | 8,301 |
| 2014-07-23 | $9.37 | $11.89 | 14,395 |
| 2014-07-22 | $9.56 | $12.13 | 12,032 |
| 2014-07-21 | $9.55 | $12.12 | 35,599 |
| 2014-07-18 | $9.26 | $11.74 | 21,603 |
| 2014-07-17 | $9.23 | $11.71 | 16,328 |
| 2014-07-16 | $9.65 | $12.24 | 29,660 |
| 2014-07-15 | $9.61 | $12.19 | 24,948 |
| 2014-07-14 | $9.74 | $12.36 | 28,524 |
| 2014-07-11 | $9.35 | $11.86 | 24,923 |
| 2014-07-10 | $9.52 | $12.08 | 21,648 |
| 2014-07-09 | $9.50 | $12.05 | 20,162 |
| 2014-07-08 | $9.53 | $12.09 | 16,557 |
| 2014-07-07 | $9.53 | $12.09 | 21,924 |
| 2014-07-03 | $9.72 | $12.33 | 9,110 |
| 2014-07-02 | $9.61 | $12.19 | 29,020 |
| 2014-07-01 | $9.56 | $12.13 | 44,833 |
| 2014-06-30 | $9.46 | $12.00 | 25,749 |
| 2014-06-27 | $9.49 | $12.04 | 67,687 |
| 2014-06-26 | $9.41 | $11.94 | 18,610 |
| 2014-06-25 | $9.42 | $11.95 | 27,585 |
| 2014-06-24 | $9.21 | $11.69 | 51,872 |
| 2014-06-23 | $9.42 | $11.95 | 19,951 |
| 2014-06-20 | $9.35 | $11.86 | 59,448 |
| 2014-06-19 | $9.21 | $11.69 | 19,019 |
| 2014-06-18 | $9.34 | $11.85 | 41,606 |
| 2014-06-17 | $8.82 | $11.19 | 39,224 |
| 2014-06-16 | $8.72 | $11.06 | 19,844 |
| 2014-06-13 | $8.66 | $10.99 | 7,764 |
| 2014-06-12 | $8.85 | $11.23 | 44,297 |
| 2014-06-11 | $8.65 | $10.90 | 27,010 |
| 2014-06-10 | $9.08 | $11.44 | 10,355 |
| 2014-06-09 | $9.13 | $11.50 | 100,603 |
| 2014-06-06 | $8.58 | $10.81 | 30,702 |
| 2014-06-05 | $8.52 | $10.73 | 14,185 |
| 2014-06-04 | $8.39 | $10.56 | 17,411 |
| 2014-06-03 | $8.46 | $10.66 | 23,615 |
| 2014-06-02 | $8.44 | $10.63 | 20,085 |
| 2014-05-30 | $8.54 | $10.76 | 19,919 |
| 2014-05-29 | $8.51 | $10.72 | 43,424 |
| 2014-05-28 | $8.58 | $10.81 | 29,314 |
| 2014-05-27 | $8.79 | $11.08 | 32,157 |
| 2014-05-23 | $8.24 | $10.38 | 23,278 |
| 2014-05-22 | $8.12 | $10.23 | 21,487 |
| 2014-05-21 | $8.16 | $10.28 | 40,551 |
| 2014-05-20 | $8.12 | $10.23 | 46,732 |
| 2014-05-19 | $8.28 | $10.43 | 24,164 |
| 2014-05-16 | $8.36 | $10.53 | 26,247 |
| 2014-05-15 | $8.46 | $10.66 | 41,224 |
| 2014-05-14 | $8.56 | $10.79 | 32,095 |
| 2014-05-13 | $8.81 | $11.10 | 51,319 |
| 2014-05-12 | $8.86 | $11.16 | 20,678 |
| 2014-05-09 | $8.89 | $11.20 | 25,161 |
| 2014-05-08 | $8.89 | $11.20 | 20,532 |
| 2014-05-07 | $8.84 | $11.14 | 86,119 |
| 2014-05-06 | $8.51 | $10.72 | 32,241 |
| 2014-05-05 | $8.67 | $10.92 | 21,572 |
| 2014-05-02 | $8.74 | $11.01 | 51,993 |
| 2014-05-01 | $8.86 | $11.16 | 60,799 |
| 2014-04-30 | $8.81 | $11.10 | 31,606 |
| 2014-04-29 | $8.90 | $11.21 | 21,782 |
| 2014-04-28 | $8.80 | $11.09 | 33,906 |
| 2014-04-25 | $8.58 | $10.81 | 25,405 |
| 2014-04-24 | $8.94 | $11.26 | 17,807 |
| 2014-04-23 | $8.80 | $11.09 | 30,325 |
| 2014-04-22 | $8.92 | $11.24 | 24,732 |
| 2014-04-21 | $8.88 | $11.19 | 21,265 |
| 2014-04-17 | $8.97 | $11.30 | 17,928 |
| 2014-04-16 | $8.95 | $11.28 | 16,542 |
| 2014-04-15 | $8.90 | $11.21 | 40,841 |
| 2014-04-14 | $9.28 | $11.69 | 32,024 |
| 2014-04-11 | $9.21 | $11.60 | 23,699 |
| 2014-04-10 | $9.20 | $11.59 | 18,666 |
| 2014-04-09 | $9.50 | $11.97 | 14,565 |
| 2014-04-08 | $9.37 | $11.81 | 20,374 |
| 2014-04-07 | $9.50 | $11.97 | 40,867 |
| 2014-04-04 | $9.57 | $12.06 | 13,958 |
| 2014-04-03 | $9.81 | $12.36 | 35,371 |
| 2014-04-02 | $10.09 | $12.71 | 17,737 |
| 2014-04-01 | $9.96 | $12.55 | 40,669 |
| 2014-03-31 | $9.99 | $12.59 | 30,199 |
| 2014-03-28 | $9.97 | $12.56 | 40,275 |
| 2014-03-27 | $9.60 | $12.10 | 35,683 |
| 2014-03-26 | $9.72 | $12.24 | 63,705 |
| 2014-03-25 | $10.04 | $12.65 | 16,828 |
| 2014-03-24 | $10.06 | $12.68 | 31,889 |
| 2014-03-21 | $10.21 | $12.86 | 87,706 |
| 2014-03-20 | $10.03 | $12.64 | 30,958 |
| 2014-03-19 | $10.22 | $12.88 | 50,004 |
| 2014-03-18 | $10.03 | $12.64 | 56,566 |
| 2014-03-17 | $9.65 | $12.16 | 67,655 |
| 2014-03-14 | $9.85 | $12.41 | 82,687 |
| 2014-03-13 | $9.52 | $11.99 | 19,663 |
| 2014-03-12 | $9.64 | $12.07 | 29,938 |
| 2014-03-11 | $9.44 | $11.82 | 65,474 |
| 2014-03-10 | $9.86 | $12.35 | 35,521 |
| 2014-03-07 | $9.82 | $12.30 | 35,282 |
| 2014-03-06 | $9.48 | $11.87 | 45,242 |
| 2014-03-05 | $9.32 | $11.67 | 30,990 |
| 2014-03-04 | $9.30 | $11.65 | 80,556 |
| 2014-03-03 | $8.88 | $11.12 | 16,269 |
| 2014-02-28 | $9.09 | $11.38 | 38,053 |
| 2014-02-27 | $8.93 | $11.18 | 16,135 |
| 2014-02-26 | $8.64 | $10.82 | 13,849 |
| 2014-02-25 | $8.67 | $10.86 | 17,582 |
| 2014-02-24 | $8.64 | $10.82 | 26,699 |
| 2014-02-21 | $8.38 | $10.50 | 19,155 |
| 2014-02-20 | $8.38 | $10.50 | 10,614 |
| 2014-02-19 | $8.35 | $10.46 | 21,258 |
| 2014-02-18 | $8.47 | $10.61 | 16,586 |
| 2014-02-14 | $8.45 | $10.58 | 25,952 |
| 2014-02-13 | $8.53 | $10.68 | 11,552 |
| 2014-02-12 | $8.39 | $10.51 | 28,297 |
| 2014-02-11 | $8.41 | $10.53 | 10,947 |
| 2014-02-10 | $8.43 | $10.56 | 25,805 |
| 2014-02-07 | $8.38 | $10.50 | 21,376 |
| 2014-02-06 | $8.37 | $10.48 | 24,165 |
| 2014-02-05 | $8.28 | $10.37 | 34,647 |
| 2014-02-04 | $8.31 | $10.41 | 30,723 |
| 2014-02-03 | $8.31 | $10.41 | 45,742 |
| 2014-01-31 | $8.60 | $10.77 | 26,906 |
| 2014-01-30 | $8.62 | $10.80 | 23,682 |
| 2014-01-29 | $8.49 | $10.63 | 26,545 |
| 2014-01-28 | $8.58 | $10.75 | 36,535 |
| 2014-01-27 | $8.57 | $10.73 | 30,844 |
| 2014-01-24 | $8.60 | $10.77 | 34,105 |
| 2014-01-23 | $8.79 | $11.01 | 27,153 |
| 2014-01-22 | $8.76 | $10.97 | 20,264 |
| 2014-01-21 | $8.88 | $11.12 | 44,566 |
| 2014-01-17 | $9.01 | $11.28 | 35,774 |
| 2014-01-16 | $9.24 | $11.57 | 67,422 |
| 2014-01-15 | $9.23 | $11.56 | 18,154 |
| 2014-01-14 | $9.07 | $11.36 | 25,617 |
| 2014-01-13 | $8.95 | $11.21 | 35,168 |
| 2014-01-10 | $8.76 | $10.97 | 24,179 |
| 2014-01-09 | $9.07 | $11.36 | 10,666 |
| 2014-01-08 | $9.01 | $11.28 | 21,499 |
| 2014-01-07 | $9.31 | $11.66 | 30,579 |
| 2014-01-06 | $9.25 | $11.59 | 31,400 |
| 2014-01-03 | $9.05 | $11.33 | 27,336 |
| 2014-01-02 | $9.11 | $11.41 | 30,911 |