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
- 2012-10-02 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 | $7.00 | $7.00 | 4,300 |
| 2014-12-30 | $6.15 | $6.15 | 4,900 |
| 2014-12-29 | $6.10 | $6.10 | 2,100 |
| 2014-12-26 | $6.10 | $6.10 | 10,100 |
| 2014-12-24 | $6.15 | $6.15 | 0 |
| 2014-12-23 | $6.15 | $6.15 | 800 |
| 2014-12-22 | $6.00 | $6.00 | 4,500 |
| 2014-12-19 | $6.00 | $6.00 | 900 |
| 2014-12-18 | $6.00 | $6.00 | 17,200 |
| 2014-12-17 | $5.70 | $5.70 | 12,000 |
| 2014-12-16 | $5.65 | $5.65 | 800 |
| 2014-12-15 | $5.89 | $5.89 | 0 |
| 2014-12-12 | $5.89 | $5.89 | 1,600 |
| 2014-12-11 | $5.90 | $5.90 | 0 |
| 2014-12-10 | $5.90 | $5.90 | 1,200 |
| 2014-12-09 | $5.65 | $5.65 | 800 |
| 2014-12-08 | $5.90 | $5.90 | 1,700 |
| 2014-12-05 | $5.63 | $5.63 | 800 |
| 2014-12-04 | $5.75 | $5.75 | 8,800 |
| 2014-12-03 | $5.80 | $5.80 | 8,200 |
| 2014-12-02 | $5.80 | $5.80 | 0 |
| 2014-12-01 | $5.80 | $5.80 | 100 |
| 2014-11-28 | $5.80 | $5.80 | 0 |
| 2014-11-26 | $5.80 | $5.80 | 600 |
| 2014-11-25 | $5.80 | $5.80 | 2,000 |
| 2014-11-24 | $5.80 | $5.80 | 1,300 |
| 2014-11-21 | $5.80 | $5.80 | 0 |
| 2014-11-20 | $5.80 | $5.80 | 2,000 |
| 2014-11-19 | $5.85 | $5.85 | 1,100 |
| 2014-11-18 | $5.90 | $5.90 | 200 |
| 2014-11-17 | $5.90 | $5.90 | 100 |
| 2014-11-14 | $5.76 | $5.76 | 0 |
| 2014-11-13 | $5.76 | $5.76 | 1,900 |
| 2014-11-12 | $5.90 | $5.90 | 100 |
| 2014-11-11 | $5.90 | $5.90 | 1,000 |
| 2014-11-10 | $5.90 | $5.90 | 1,300 |
| 2014-11-07 | $5.90 | $5.90 | 6,900 |
| 2014-11-06 | $5.90 | $5.90 | 0 |
| 2014-11-05 | $5.90 | $5.90 | 2,000 |
| 2014-11-04 | $5.80 | $5.80 | 1,000 |
| 2014-11-03 | $5.76 | $5.76 | 0 |
| 2014-10-31 | $5.76 | $5.76 | 200 |
| 2014-10-30 | $5.80 | $5.80 | 4,400 |
| 2014-10-29 | $5.80 | $5.80 | 1,000 |
| 2014-10-28 | $5.80 | $5.80 | 700 |
| 2014-10-27 | $5.95 | $5.95 | 200 |
| 2014-10-24 | $5.99 | $5.99 | 0 |
| 2014-10-23 | $5.99 | $5.99 | 0 |
| 2014-10-22 | $5.99 | $5.99 | 0 |
| 2014-10-21 | $5.99 | $5.99 | 12,000 |
| 2014-10-20 | $5.90 | $5.90 | 3,300 |
| 2014-10-17 | $5.90 | $5.90 | 0 |
| 2014-10-16 | $5.90 | $5.90 | 1,300 |
| 2014-10-15 | $5.90 | $5.90 | 2,800 |
| 2014-10-14 | $5.87 | $5.87 | 600 |
| 2014-10-13 | $5.99 | $5.99 | 1,100 |
| 2014-10-10 | $5.99 | $5.99 | 100 |
| 2014-10-09 | $5.96 | $5.96 | 0 |
| 2014-10-08 | $5.96 | $5.96 | 500 |
| 2014-10-07 | $6.00 | $6.00 | 1,900 |
| 2014-10-06 | $5.90 | $5.90 | 0 |
| 2014-10-03 | $5.90 | $5.90 | 1,000 |
| 2014-10-02 | $5.90 | $5.90 | 2,000 |
| 2014-10-01 | $5.90 | $5.90 | 1,700 |
| 2014-09-30 | $6.00 | $6.00 | 2,500 |
| 2014-09-29 | $6.00 | $6.00 | 1,000 |
| 2014-09-26 | $5.99 | $5.99 | 100 |
| 2014-09-25 | $5.99 | $5.99 | 1,300 |
| 2014-09-24 | $5.90 | $5.90 | 1,800 |
| 2014-09-23 | $5.90 | $5.90 | 4,100 |
| 2014-09-22 | $5.91 | $5.91 | 0 |
| 2014-09-19 | $5.91 | $5.91 | 200 |
| 2014-09-18 | $5.90 | $5.90 | 400 |
| 2014-09-17 | $5.90 | $5.90 | 1,700 |
| 2014-09-16 | $5.95 | $5.95 | 0 |
| 2014-09-15 | $5.95 | $5.95 | 3,300 |
| 2014-09-12 | $5.90 | $5.90 | 2,500 |
| 2014-09-11 | $5.90 | $5.90 | 0 |
| 2014-09-10 | $5.90 | $5.90 | 0 |
| 2014-09-09 | $5.90 | $5.90 | 1,400 |
| 2014-09-08 | $5.90 | $5.90 | 0 |
| 2014-09-05 | $5.90 | $5.90 | 3,200 |
| 2014-09-04 | $5.88 | $5.88 | 7,500 |
| 2014-09-03 | $5.90 | $5.90 | 1,300 |
| 2014-09-02 | $5.87 | $5.87 | 100 |
| 2014-08-29 | $5.85 | $5.85 | 0 |
| 2014-08-28 | $5.85 | $5.85 | 0 |
| 2014-08-27 | $5.85 | $5.85 | 0 |
| 2014-08-26 | $5.85 | $5.85 | 0 |
| 2014-08-25 | $5.85 | $5.85 | 14,300 |
| 2014-08-22 | $6.00 | $6.00 | 0 |
| 2014-08-21 | $6.00 | $6.00 | 1,100 |
| 2014-08-20 | $6.00 | $6.00 | 2,500 |
| 2014-08-19 | $5.85 | $5.85 | 6,900 |
| 2014-08-18 | $6.00 | $6.00 | 600 |
| 2014-08-15 | $5.85 | $5.85 | 0 |
| 2014-08-14 | $5.85 | $5.85 | 2,000 |
| 2014-08-13 | $6.00 | $6.00 | 2,000 |
| 2014-08-12 | $5.95 | $5.95 | 500 |
| 2014-08-11 | $5.90 | $5.90 | 0 |
| 2014-08-08 | $5.90 | $5.90 | 400 |
| 2014-08-07 | $5.90 | $5.90 | 0 |
| 2014-08-06 | $5.90 | $5.90 | 1,300 |
| 2014-08-05 | $5.90 | $5.90 | 3,100 |
| 2014-08-04 | $5.85 | $5.85 | 0 |
| 2014-08-01 | $5.85 | $5.85 | 100 |
| 2014-07-31 | $5.85 | $5.85 | 2,200 |
| 2014-07-30 | $5.85 | $5.85 | 9,500 |
| 2014-07-29 | $6.01 | $6.01 | 11,900 |
| 2014-07-28 | $6.05 | $6.05 | 600 |
| 2014-07-25 | $6.10 | $6.10 | 500 |
| 2014-07-24 | $6.20 | $6.20 | 0 |
| 2014-07-23 | $6.20 | $6.20 | 5,600 |
| 2014-07-22 | $6.20 | $6.20 | 600 |
| 2014-07-21 | $6.60 | $6.60 | 2,200 |
| 2014-07-18 | $6.22 | $6.22 | 8,000 |
| 2014-07-17 | $6.30 | $6.30 | 1,200 |
| 2014-07-16 | $6.31 | $6.31 | 0 |
| 2014-07-15 | $6.31 | $6.31 | 0 |
| 2014-07-14 | $6.31 | $6.31 | 300 |
| 2014-07-11 | $6.31 | $6.31 | 0 |
| 2014-07-10 | $6.31 | $6.31 | 3,500 |
| 2014-07-09 | $6.30 | $6.30 | 0 |
| 2014-07-08 | $6.30 | $6.30 | 3,400 |
| 2014-07-07 | $6.30 | $6.30 | 1,200 |
| 2014-07-03 | $6.39 | $6.39 | 1,000 |
| 2014-07-02 | $6.39 | $6.39 | 54,300 |
| 2014-07-01 | $6.54 | $6.54 | 600 |
| 2014-06-30 | $6.50 | $6.50 | 500 |
| 2014-06-27 | $6.54 | $6.54 | 3,500 |
| 2014-06-26 | $6.45 | $6.45 | 7,000 |
| 2014-06-25 | $6.55 | $6.55 | 1,500 |
| 2014-06-24 | $6.50 | $6.50 | 3,100 |
| 2014-06-23 | $6.41 | $6.41 | 200 |
| 2014-06-20 | $6.40 | $6.40 | 0 |
| 2014-06-19 | $6.40 | $6.40 | 1,900 |
| 2014-06-18 | $6.35 | $6.35 | 2,100 |
| 2014-06-17 | $6.60 | $6.60 | 200 |
| 2014-06-16 | $6.38 | $6.38 | 2,400 |
| 2014-06-13 | $6.30 | $6.30 | 3,200 |
| 2014-06-12 | $6.45 | $6.45 | 400 |
| 2014-06-11 | $6.30 | $6.30 | 1,000 |
| 2014-06-10 | $6.35 | $6.35 | 100 |
| 2014-06-09 | $6.35 | $6.35 | 900 |
| 2014-06-06 | $6.30 | $6.30 | 3,200 |
| 2014-06-05 | $6.35 | $6.35 | 0 |
| 2014-06-04 | $6.35 | $6.35 | 4,000 |
| 2014-06-03 | $6.30 | $6.30 | 0 |
| 2014-06-02 | $6.30 | $6.30 | 3,000 |
| 2014-05-30 | $6.40 | $6.40 | 100 |
| 2014-05-29 | $6.50 | $6.50 | 4,000 |
| 2014-05-28 | $6.30 | $6.30 | 400 |
| 2014-05-27 | $6.50 | $6.50 | 0 |
| 2014-05-23 | $6.50 | $6.50 | 0 |
| 2014-05-22 | $6.50 | $6.50 | 1,000 |
| 2014-05-21 | $6.55 | $6.55 | 0 |
| 2014-05-20 | $6.55 | $6.55 | 100 |
| 2014-05-19 | $6.63 | $6.63 | 0 |
| 2014-05-16 | $6.63 | $6.63 | 400 |
| 2014-05-15 | $6.55 | $6.55 | 0 |
| 2014-05-14 | $6.55 | $6.55 | 1,600 |
| 2014-05-13 | $6.50 | $6.50 | 0 |
| 2014-05-12 | $6.50 | $6.50 | 3,000 |
| 2014-05-09 | $6.30 | $6.30 | 5,000 |
| 2014-05-08 | $6.30 | $6.30 | 1,400 |
| 2014-05-07 | $6.35 | $6.35 | 1,000 |
| 2014-05-06 | $6.35 | $6.35 | 9,300 |
| 2014-05-05 | $6.35 | $6.35 | 8,400 |
| 2014-05-02 | $6.35 | $6.35 | 7,500 |
| 2014-05-01 | $6.40 | $6.40 | 1,000 |
| 2014-04-30 | $6.35 | $6.35 | 2,600 |
| 2014-04-29 | $6.35 | $6.35 | 0 |
| 2014-04-28 | $6.35 | $6.35 | 5,000 |
| 2014-04-25 | $6.35 | $6.35 | 0 |
| 2014-04-24 | $6.35 | $6.35 | 500 |
| 2014-04-23 | $7.00 | $7.00 | 600 |
| 2014-04-22 | $6.35 | $6.35 | 0 |
| 2014-04-21 | $6.35 | $6.35 | 300 |
| 2014-04-17 | $6.35 | $6.35 | 500 |
| 2014-04-16 | $6.30 | $6.30 | 2,400 |
| 2014-04-15 | $6.30 | $6.30 | 4,200 |
| 2014-04-14 | $6.40 | $6.40 | 1,300 |
| 2014-04-11 | $6.30 | $6.30 | 1,000 |
| 2014-04-10 | $6.35 | $6.35 | 800 |
| 2014-04-09 | $6.35 | $6.35 | 100 |
| 2014-04-08 | $6.30 | $6.30 | 1,000 |
| 2014-04-07 | $6.35 | $6.35 | 1,000 |
| 2014-04-04 | $6.30 | $6.30 | 3,600 |
| 2014-04-03 | $6.30 | $6.30 | 5,200 |
| 2014-04-02 | $6.40 | $6.40 | 5,500 |
| 2014-04-01 | $6.25 | $6.25 | 2,000 |
| 2014-03-31 | $6.25 | $6.25 | 1,300 |
| 2014-03-28 | $6.35 | $6.35 | 1,100 |
| 2014-03-27 | $6.35 | $6.35 | 0 |
| 2014-03-26 | $6.35 | $6.35 | 0 |
| 2014-03-25 | $6.35 | $6.35 | 2,000 |
| 2014-03-24 | $6.50 | $6.50 | 8,200 |
| 2014-03-21 | $6.75 | $6.75 | 200 |
| 2014-03-20 | $6.50 | $6.50 | 0 |
| 2014-03-19 | $6.50 | $6.50 | 3,300 |
| 2014-03-18 | $6.50 | $6.50 | 3,700 |
| 2014-03-17 | $6.70 | $6.70 | 500 |
| 2014-03-14 | $6.40 | $6.40 | 1,300 |
| 2014-03-13 | $6.50 | $6.50 | 4,500 |
| 2014-03-12 | $6.40 | $6.40 | 7,000 |
| 2014-03-11 | $6.40 | $6.40 | 7,900 |
| 2014-03-10 | $6.30 | $6.30 | 1,700 |
| 2014-03-07 | $6.75 | $6.75 | 1,600 |
| 2014-03-06 | $6.69 | $6.69 | 4,000 |
| 2014-03-05 | $6.79 | $6.79 | 5,600 |
| 2014-03-04 | $6.35 | $6.35 | 500 |
| 2014-03-03 | $6.25 | $6.25 | 2,000 |
| 2014-02-28 | $6.85 | $6.85 | 5,200 |
| 2014-02-27 | $6.20 | $6.20 | 3,200 |
| 2014-02-26 | $6.20 | $6.20 | 5,600 |
| 2014-02-25 | $6.80 | $6.80 | 2,800 |
| 2014-02-24 | $6.15 | $6.15 | 8,100 |
| 2014-02-21 | $6.25 | $6.25 | 3,000 |
| 2014-02-20 | $6.26 | $6.26 | 2,300 |
| 2014-02-19 | $6.45 | $6.45 | 0 |
| 2014-02-18 | $6.45 | $6.45 | 100 |
| 2014-02-14 | $6.15 | $6.15 | 0 |
| 2014-02-13 | $6.15 | $6.15 | 0 |
| 2014-02-12 | $6.15 | $6.15 | 4,300 |
| 2014-02-11 | $6.95 | $6.95 | 2,000 |
| 2014-02-10 | $6.90 | $6.90 | 8,800 |
| 2014-02-07 | $6.15 | $6.15 | 100 |
| 2014-02-06 | $6.05 | $6.05 | 2,100 |
| 2014-02-05 | $6.25 | $6.25 | 5,000 |
| 2014-02-04 | $6.30 | $6.30 | 21,200 |
| 2014-02-03 | $6.20 | $6.20 | 1,600 |
| 2014-01-31 | $6.20 | $6.20 | 400 |
| 2014-01-30 | $6.21 | $6.21 | 700 |
| 2014-01-29 | $6.39 | $6.39 | 200 |
| 2014-01-28 | $6.39 | $6.39 | 2,800 |
| 2014-01-27 | $6.01 | $6.01 | 2,300 |
| 2014-01-24 | $6.05 | $6.05 | 10,200 |
| 2014-01-23 | $6.65 | $6.65 | 800 |
| 2014-01-22 | $6.20 | $6.20 | 4,500 |
| 2014-01-21 | $6.35 | $6.35 | 700 |
| 2014-01-17 | $6.35 | $6.35 | 500 |
| 2014-01-16 | $6.31 | $6.31 | 1,900 |
| 2014-01-15 | $6.50 | $6.50 | 6,600 |
| 2014-01-14 | $6.40 | $6.40 | 5,000 |
| 2014-01-13 | $7.00 | $7.00 | 4,100 |
| 2014-01-10 | $6.95 | $6.95 | 200 |
| 2014-01-09 | $7.00 | $7.00 | 1,700 |
| 2014-01-08 | $7.00 | $7.00 | 4,900 |
| 2014-01-07 | $6.75 | $6.75 | 2,300 |
| 2014-01-06 | $6.75 | $6.75 | 3,300 |
| 2014-01-03 | $6.75 | $6.75 | 5,000 |
| 2014-01-02 | $6.75 | $6.75 | 5,600 |