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
- 2006-03-06 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 | $7.30 | $7.30 | 3,500 |
| 2014-12-30 | $7.36 | $7.36 | 3,000 |
| 2014-12-29 | $7.48 | $7.48 | 8,500 |
| 2014-12-26 | $7.56 | $7.56 | 7,500 |
| 2014-12-24 | $7.55 | $7.55 | 8,000 |
| 2014-12-23 | $7.51 | $7.51 | 2,000 |
| 2014-12-22 | $7.68 | $7.68 | 15,500 |
| 2014-12-19 | $7.46 | $7.46 | 3,500 |
| 2014-12-18 | $7.41 | $7.41 | 9,500 |
| 2014-12-17 | $7.15 | $7.15 | 8,000 |
| 2014-12-16 | $7.17 | $7.17 | 11,500 |
| 2014-12-15 | $7.27 | $7.27 | 5,500 |
| 2014-12-12 | $7.42 | $7.42 | 1,000 |
| 2014-12-11 | $7.51 | $7.51 | 5,000 |
| 2014-12-10 | $7.64 | $7.64 | 18,000 |
| 2014-12-09 | $7.64 | $7.64 | 8,000 |
| 2014-12-08 | $7.72 | $7.72 | 3,500 |
| 2014-12-05 | $7.85 | $7.85 | 4,000 |
| 2014-12-04 | $7.59 | $7.59 | 5,000 |
| 2014-12-03 | $7.49 | $7.49 | 6,000 |
| 2014-12-02 | $7.57 | $7.57 | 6,000 |
| 2014-12-01 | $7.28 | $7.28 | 4,000 |
| 2014-11-28 | $7.41 | $7.41 | 10,500 |
| 2014-11-26 | $8.11 | $8.11 | 1,000 |
| 2014-11-25 | $8.08 | $8.08 | 11,000 |
| 2014-11-24 | $7.97 | $7.97 | 6,500 |
| 2014-11-21 | $7.89 | $7.89 | 33,000 |
| 2014-11-20 | $7.85 | $7.85 | 1,500 |
| 2014-11-19 | $7.87 | $7.87 | 133,500 |
| 2014-11-18 | $7.83 | $7.83 | 5,500 |
| 2014-11-17 | $7.67 | $7.67 | 4,000 |
| 2014-11-14 | $7.72 | $7.72 | 4,000 |
| 2014-11-13 | $7.46 | $7.46 | 16,000 |
| 2014-11-12 | $7.46 | $7.46 | 4,000 |
| 2014-11-11 | $7.58 | $7.58 | 14,500 |
| 2014-11-10 | $7.48 | $7.48 | 12,500 |
| 2014-11-07 | $7.87 | $7.87 | 16,000 |
| 2014-11-06 | $6.74 | $6.74 | 5,000 |
| 2014-11-05 | $6.82 | $6.82 | 0 |
| 2014-11-04 | $6.82 | $6.82 | 7,000 |
| 2014-11-03 | $6.83 | $6.83 | 9,500 |
| 2014-10-31 | $6.67 | $6.67 | 5,500 |
| 2014-10-30 | $6.53 | $6.53 | 3,000 |
| 2014-10-29 | $6.41 | $6.41 | 9,500 |
| 2014-10-28 | $6.58 | $6.58 | 4,500 |
| 2014-10-27 | $6.48 | $6.48 | 22,500 |
| 2014-10-24 | $6.50 | $6.50 | 6,500 |
| 2014-10-23 | $6.67 | $6.67 | 7,500 |
| 2014-10-22 | $6.67 | $6.67 | 11,000 |
| 2014-10-21 | $6.60 | $6.60 | 23,000 |
| 2014-10-20 | $6.21 | $6.21 | 1,500 |
| 2014-10-17 | $6.12 | $6.12 | 13,000 |
| 2014-10-16 | $5.85 | $5.85 | 25,000 |
| 2014-10-15 | $6.00 | $6.00 | 23,500 |
| 2014-10-14 | $6.04 | $6.04 | 24,500 |
| 2014-10-13 | $6.15 | $6.15 | 17,500 |
| 2014-10-10 | $6.09 | $6.09 | 171,000 |
| 2014-10-09 | $6.47 | $6.47 | 22,000 |
| 2014-10-08 | $6.61 | $6.61 | 91,500 |
| 2014-10-07 | $6.84 | $6.84 | 26,000 |
| 2014-10-06 | $7.12 | $7.12 | 12,500 |
| 2014-10-03 | $7.32 | $7.32 | 1,500 |
| 2014-10-02 | $7.23 | $7.23 | 15,500 |
| 2014-10-01 | $7.56 | $7.56 | 24,500 |
| 2014-09-30 | $7.78 | $7.78 | 1,000 |
| 2014-09-29 | $7.86 | $7.86 | 4,000 |
| 2014-09-26 | $8.05 | $8.05 | 1,000 |
| 2014-09-25 | $7.93 | $7.93 | 2,000 |
| 2014-09-24 | $8.06 | $8.06 | 1,500 |
| 2014-09-23 | $8.08 | $8.08 | 5,500 |
| 2014-09-22 | $8.13 | $8.13 | 7,000 |
| 2014-09-19 | $8.11 | $8.11 | 15,000 |
| 2014-09-18 | $8.07 | $8.07 | 7,000 |
| 2014-09-17 | $7.73 | $7.73 | 9,500 |
| 2014-09-16 | $7.71 | $7.71 | 23,000 |
| 2014-09-15 | $7.91 | $7.91 | 16,500 |
| 2014-09-12 | $8.20 | $8.20 | 28,000 |
| 2014-09-11 | $8.24 | $8.24 | 500 |
| 2014-09-10 | $8.31 | $8.31 | 136,000 |
| 2014-09-09 | $8.03 | $8.03 | 23,000 |
| 2014-09-08 | $8.37 | $8.37 | 8,500 |
| 2014-09-05 | $8.42 | $8.42 | 13,000 |
| 2014-09-04 | $8.41 | $8.41 | 6,500 |
| 2014-09-03 | $8.57 | $8.57 | 23,000 |
| 2014-09-02 | $8.20 | $8.20 | 22,500 |
| 2014-08-29 | $8.41 | $8.41 | 4,500 |
| 2014-08-28 | $8.50 | $8.50 | 15,500 |
| 2014-08-27 | $8.62 | $8.62 | 15,500 |
| 2014-08-26 | $8.48 | $8.48 | 67,500 |
| 2014-08-25 | $9.05 | $9.05 | 5,500 |
| 2014-08-22 | $9.06 | $9.06 | 62,500 |
| 2014-08-21 | $9.07 | $9.07 | 23,000 |
| 2014-08-20 | $9.61 | $9.61 | 10,000 |
| 2014-08-19 | $9.87 | $9.87 | 287,500 |
| 2014-08-18 | $9.59 | $9.59 | 17,500 |
| 2014-08-15 | $9.31 | $9.31 | 16,000 |
| 2014-08-14 | $9.40 | $9.40 | 6,500 |
| 2014-08-13 | $9.32 | $9.32 | 9,000 |
| 2014-08-12 | $9.35 | $9.35 | 13,500 |
| 2014-08-11 | $9.09 | $9.09 | 14,000 |
| 2014-08-08 | $8.59 | $8.59 | 128,500 |
| 2014-08-07 | $8.78 | $8.78 | 16,000 |
| 2014-08-06 | $8.75 | $8.75 | 3,000 |
| 2014-08-05 | $9.01 | $9.01 | 4,000 |
| 2014-08-04 | $9.04 | $9.04 | 8,500 |
| 2014-08-01 | $8.88 | $8.88 | 14,500 |
| 2014-07-31 | $9.06 | $9.06 | 51,500 |
| 2014-07-30 | $9.22 | $9.22 | 6,000 |
| 2014-07-29 | $9.25 | $9.25 | 7,000 |
| 2014-07-28 | $9.32 | $9.32 | 2,000 |
| 2014-07-25 | $9.37 | $9.37 | 21,000 |
| 2014-07-24 | $9.32 | $9.32 | 5,000 |
| 2014-07-23 | $9.29 | $9.29 | 9,500 |
| 2014-07-22 | $9.34 | $9.34 | 79,000 |
| 2014-07-21 | $9.13 | $9.13 | 74,000 |
| 2014-07-18 | $9.21 | $9.21 | 23,500 |
| 2014-07-17 | $9.23 | $9.23 | 14,000 |
| 2014-07-16 | $9.47 | $9.47 | 36,000 |
| 2014-07-15 | $9.10 | $9.10 | 23,000 |
| 2014-07-14 | $9.45 | $9.45 | 8,500 |
| 2014-07-11 | $9.39 | $9.39 | 25,000 |
| 2014-07-10 | $9.05 | $9.05 | 57,500 |
| 2014-07-09 | $9.33 | $9.33 | 55,500 |
| 2014-07-08 | $9.29 | $9.29 | 20,500 |
| 2014-07-07 | $9.81 | $9.81 | 30,500 |
| 2014-07-03 | $10.04 | $10.04 | 3,000 |
| 2014-07-02 | $9.99 | $9.99 | 6,500 |
| 2014-07-01 | $9.95 | $9.95 | 4,000 |
| 2014-06-30 | $10.09 | $10.09 | 59,500 |
| 2014-06-27 | $9.75 | $9.75 | 34,500 |
| 2014-06-26 | $9.93 | $9.93 | 10,500 |
| 2014-06-25 | $9.70 | $9.70 | 12,000 |
| 2014-06-24 | $9.84 | $9.84 | 130,500 |
| 2014-06-23 | $10.17 | $10.17 | 8,000 |
| 2014-06-20 | $10.19 | $10.19 | 3,500 |
| 2014-06-19 | $10.11 | $10.11 | 10,000 |
| 2014-06-18 | $10.16 | $10.16 | 18,000 |
| 2014-06-17 | $9.62 | $9.62 | 65,000 |
| 2014-06-16 | $9.91 | $9.91 | 70,000 |
| 2014-06-13 | $10.40 | $10.40 | 4,000 |
| 2014-06-12 | $10.31 | $10.31 | 23,500 |
| 2014-06-11 | $10.40 | $10.40 | 11,500 |
| 2014-06-10 | $10.67 | $10.67 | 47,500 |
| 2014-06-09 | $10.98 | $10.98 | 12,000 |
| 2014-06-06 | $10.99 | $10.99 | 35,000 |
| 2014-06-05 | $10.80 | $10.80 | 33,500 |
| 2014-06-04 | $10.63 | $10.63 | 35,000 |
| 2014-06-03 | $10.36 | $10.36 | 9,000 |
| 2014-06-02 | $10.55 | $10.55 | 11,000 |
| 2014-05-30 | $10.71 | $10.71 | 11,500 |
| 2014-05-29 | $10.72 | $10.72 | 15,500 |
| 2014-05-28 | $10.70 | $10.70 | 264,000 |
| 2014-05-27 | $10.48 | $10.48 | 13,000 |
| 2014-05-23 | $10.17 | $10.17 | 20,000 |
| 2014-05-22 | $10.29 | $10.29 | 15,000 |
| 2014-05-21 | $10.15 | $10.15 | 18,500 |
| 2014-05-20 | $9.98 | $9.98 | 20,500 |
| 2014-05-19 | $9.69 | $9.69 | 9,000 |
| 2014-05-16 | $9.72 | $9.72 | 8,500 |
| 2014-05-15 | $9.72 | $9.72 | 9,500 |
| 2014-05-14 | $9.70 | $9.70 | 43,500 |
| 2014-05-13 | $9.71 | $9.71 | 15,500 |
| 2014-05-12 | $10.08 | $10.08 | 74,500 |
| 2014-05-09 | $9.74 | $9.74 | 113,000 |
| 2014-05-08 | $9.12 | $9.12 | 7,000 |
| 2014-05-07 | $8.98 | $8.98 | 75,500 |
| 2014-05-06 | $9.30 | $9.30 | 29,000 |
| 2014-05-05 | $9.24 | $9.24 | 14,500 |
| 2014-05-02 | $8.99 | $8.99 | 16,000 |
| 2014-05-01 | $8.93 | $8.93 | 4,000 |
| 2014-04-30 | $8.87 | $8.87 | 5,500 |
| 2014-04-29 | $8.59 | $8.59 | 10,500 |
| 2014-04-28 | $8.50 | $8.50 | 4,500 |
| 2014-04-25 | $8.41 | $8.41 | 3,500 |
| 2014-04-24 | $8.54 | $8.54 | 4,500 |
| 2014-04-23 | $8.64 | $8.64 | 7,500 |
| 2014-04-22 | $8.73 | $8.73 | 26,000 |
| 2014-04-21 | $8.20 | $8.20 | 6,500 |
| 2014-04-17 | $8.17 | $8.17 | 11,500 |
| 2014-04-16 | $8.23 | $8.23 | 20,000 |
| 2014-04-15 | $8.00 | $8.00 | 7,500 |
| 2014-04-14 | $8.07 | $8.07 | 21,000 |
| 2014-04-11 | $8.44 | $8.44 | 12,000 |
| 2014-04-10 | $8.57 | $8.57 | 59,000 |
| 2014-04-09 | $8.64 | $8.64 | 91,500 |
| 2014-04-08 | $8.29 | $8.29 | 11,500 |
| 2014-04-07 | $8.43 | $8.43 | 5,500 |
| 2014-04-04 | $8.55 | $8.55 | 27,000 |
| 2014-04-03 | $8.52 | $8.52 | 16,500 |
| 2014-04-02 | $8.56 | $8.56 | 59,000 |
| 2014-04-01 | $8.49 | $8.49 | 59,500 |
| 2014-03-31 | $8.03 | $8.03 | 84,500 |
| 2014-03-28 | $7.81 | $7.81 | 17,500 |
| 2014-03-27 | $7.66 | $7.66 | 71,000 |
| 2014-03-26 | $7.40 | $7.40 | 5,500 |
| 2014-03-25 | $7.32 | $7.32 | 1,000 |
| 2014-03-24 | $7.16 | $7.16 | 10,000 |
| 2014-03-21 | $7.43 | $7.43 | 3,000 |
| 2014-03-20 | $7.46 | $7.46 | 13,000 |
| 2014-03-19 | $7.18 | $7.18 | 14,500 |
| 2014-03-18 | $7.33 | $7.33 | 15,500 |
| 2014-03-17 | $7.38 | $7.38 | 10,500 |
| 2014-03-14 | $6.99 | $6.99 | 10,500 |
| 2014-03-13 | $7.21 | $7.21 | 17,500 |
| 2014-03-12 | $7.48 | $7.48 | 11,500 |
| 2014-03-11 | $7.57 | $7.57 | 6,000 |
| 2014-03-10 | $7.63 | $7.63 | 2,000 |
| 2014-03-07 | $7.57 | $7.57 | 9,000 |
| 2014-03-06 | $7.57 | $7.57 | 134,500 |
| 2014-03-05 | $7.21 | $7.21 | 17,500 |
| 2014-03-04 | $7.19 | $7.19 | 6,000 |
| 2014-03-03 | $6.85 | $6.85 | 75,500 |
| 2014-02-28 | $7.22 | $7.22 | 2,000 |
| 2014-02-27 | $7.03 | $7.03 | 2,500 |
| 2014-02-26 | $7.08 | $7.08 | 4,500 |
| 2014-02-25 | $7.20 | $7.20 | 3,000 |
| 2014-02-24 | $7.23 | $7.23 | 5,500 |
| 2014-02-21 | $7.23 | $7.23 | 14,000 |
| 2014-02-20 | $7.17 | $7.17 | 6,000 |
| 2014-02-19 | $7.25 | $7.25 | 8,000 |
| 2014-02-18 | $7.26 | $7.26 | 3,500 |
| 2014-02-14 | $7.24 | $7.24 | 84,500 |
| 2014-02-13 | $7.18 | $7.18 | 5,500 |
| 2014-02-12 | $7.22 | $7.22 | 3,000 |
| 2014-02-11 | $7.18 | $7.18 | 18,500 |
| 2014-02-10 | $6.94 | $6.94 | 11,000 |
| 2014-02-07 | $6.85 | $6.85 | 3,000 |
| 2014-02-06 | $6.83 | $6.83 | 26,500 |
| 2014-02-05 | $6.62 | $6.62 | 22,500 |
| 2014-02-04 | $6.21 | $6.21 | 25,000 |
| 2014-02-03 | $6.35 | $6.35 | 10,000 |
| 2014-01-31 | $6.58 | $6.58 | 7,500 |
| 2014-01-30 | $6.73 | $6.73 | 102,000 |
| 2014-01-29 | $6.40 | $6.40 | 21,000 |
| 2014-01-28 | $6.51 | $6.51 | 29,500 |
| 2014-01-27 | $6.00 | $6.00 | 166,500 |
| 2014-01-24 | $6.49 | $6.49 | 12,000 |
| 2014-01-23 | $6.94 | $6.94 | 500 |
| 2014-01-22 | $6.95 | $6.95 | 7,500 |
| 2014-01-21 | $6.95 | $6.95 | 8,500 |
| 2014-01-17 | $7.00 | $7.00 | 4,000 |
| 2014-01-16 | $7.08 | $7.08 | 24,500 |
| 2014-01-15 | $7.18 | $7.18 | 72,500 |
| 2014-01-14 | $7.08 | $7.08 | 6,000 |
| 2014-01-13 | $7.15 | $7.15 | 3,000 |
| 2014-01-10 | $7.12 | $7.12 | 57,000 |
| 2014-01-09 | $7.12 | $7.12 | 4,000 |
| 2014-01-08 | $7.05 | $7.05 | 55,500 |
| 2014-01-07 | $7.20 | $7.20 | 68,500 |
| 2014-01-06 | $6.78 | $6.78 | 237,500 |
| 2014-01-03 | $6.45 | $6.45 | 25,500 |
| 2014-01-02 | $6.26 | $6.26 | 46,500 |