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
- 2005-12-06 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 | $6.69 | $6.84 | 7,500 |
| 2014-12-30 | $6.80 | $6.95 | 2,400 |
| 2014-12-29 | $6.74 | $6.89 | 2,100 |
| 2014-12-26 | $6.94 | $7.09 | 900 |
| 2014-12-24 | $6.90 | $7.00 | 5,400 |
| 2014-12-23 | $6.75 | $6.85 | 900 |
| 2014-12-22 | $6.88 | $6.98 | 1,800 |
| 2014-12-19 | $6.92 | $7.02 | 9,900 |
| 2014-12-18 | $6.76 | $6.86 | 5,400 |
| 2014-12-17 | $6.68 | $6.78 | 3,900 |
| 2014-12-16 | $6.42 | $6.52 | 3,900 |
| 2014-12-15 | $6.50 | $6.59 | 8,700 |
| 2014-12-12 | $6.81 | $6.90 | 3,000 |
| 2014-12-11 | $6.87 | $6.97 | 4,200 |
| 2014-12-10 | $6.82 | $6.91 | 11,100 |
| 2014-12-09 | $6.89 | $6.99 | 2,400 |
| 2014-12-08 | $7.12 | $7.22 | 7,800 |
| 2014-12-05 | $7.18 | $7.29 | 4,200 |
| 2014-12-04 | $7.17 | $7.27 | 5,100 |
| 2014-12-03 | $7.24 | $7.34 | 3,600 |
| 2014-12-02 | $7.06 | $7.16 | 3,900 |
| 2014-12-01 | $7.21 | $7.31 | 384,900 |
| 2014-11-28 | $7.05 | $7.15 | 3,900 |
| 2014-11-26 | $7.19 | $7.29 | 1,500 |
| 2014-11-25 | $7.34 | $7.45 | 234,600 |
| 2014-11-24 | $7.16 | $7.26 | 3,000 |
| 2014-11-21 | $7.07 | $7.17 | 7,200 |
| 2014-11-20 | $7.24 | $7.34 | 10,200 |
| 2014-11-19 | $7.10 | $7.20 | 6,600 |
| 2014-11-18 | $7.09 | $7.19 | 106,800 |
| 2014-11-17 | $6.82 | $6.92 | 8,400 |
| 2014-11-14 | $7.06 | $7.16 | 10,500 |
| 2014-11-13 | $6.89 | $6.99 | 3,000 |
| 2014-11-12 | $6.75 | $6.85 | 2,100 |
| 2014-11-11 | $6.64 | $6.74 | 2,700 |
| 2014-11-10 | $6.63 | $6.72 | 2,100 |
| 2014-11-07 | $6.76 | $6.85 | 4,500 |
| 2014-11-06 | $6.49 | $6.58 | 6,600 |
| 2014-11-05 | $6.26 | $6.35 | 10,800 |
| 2014-11-04 | $6.26 | $6.35 | 6,300 |
| 2014-11-03 | $6.32 | $6.41 | 22,500 |
| 2014-10-31 | $6.23 | $6.32 | 286,500 |
| 2014-10-30 | $6.11 | $6.20 | 4,200 |
| 2014-10-29 | $6.04 | $6.13 | 2,700 |
| 2014-10-28 | $5.88 | $5.97 | 3,600 |
| 2014-10-27 | $5.98 | $6.07 | 3,300 |
| 2014-10-24 | $5.95 | $6.03 | 8,400 |
| 2014-10-23 | $6.05 | $6.13 | 7,800 |
| 2014-10-22 | $6.01 | $6.10 | 3,900 |
| 2014-10-21 | $5.89 | $5.97 | 8,100 |
| 2014-10-20 | $5.89 | $5.97 | 3,600 |
| 2014-10-17 | $5.80 | $5.88 | 10,200 |
| 2014-10-16 | $5.62 | $5.70 | 12,000 |
| 2014-10-15 | $5.56 | $5.64 | 19,800 |
| 2014-10-14 | $5.81 | $5.89 | 1,800 |
| 2014-10-13 | $5.97 | $6.05 | 9,600 |
| 2014-10-10 | $6.05 | $6.14 | 52,800 |
| 2014-10-09 | $6.07 | $6.16 | 3,600 |
| 2014-10-08 | $6.17 | $6.26 | 4,800 |
| 2014-10-07 | $6.42 | $6.52 | 2,100 |
| 2014-10-06 | $6.36 | $6.45 | 900 |
| 2014-10-03 | $6.40 | $6.50 | 7,800 |
| 2014-10-02 | $6.26 | $6.35 | 3,300 |
| 2014-10-01 | $6.26 | $6.35 | 1,800 |
| 2014-09-30 | $6.57 | $6.66 | 4,800 |
| 2014-09-29 | $6.53 | $6.62 | 8,100 |
| 2014-09-26 | $6.50 | $6.60 | 25,500 |
| 2014-09-25 | $6.64 | $6.73 | 392,700 |
| 2014-09-24 | $6.57 | $6.66 | 2,100 |
| 2014-09-23 | $6.50 | $6.59 | 3,900 |
| 2014-09-22 | $6.61 | $6.71 | 4,800 |
| 2014-09-19 | $6.43 | $6.52 | 2,400 |
| 2014-09-18 | $6.48 | $6.57 | 1,200 |
| 2014-09-17 | $6.33 | $6.42 | 5,400 |
| 2014-09-16 | $6.29 | $6.38 | 1,500 |
| 2014-09-15 | $6.41 | $6.50 | 2,700 |
| 2014-09-12 | $6.53 | $6.62 | 6,000 |
| 2014-09-11 | $6.32 | $6.41 | 1,500 |
| 2014-09-10 | $6.33 | $6.42 | 217,800 |
| 2014-09-09 | $6.51 | $6.60 | 1,500 |
| 2014-09-08 | $6.23 | $6.32 | 557,700 |
| 2014-09-05 | $6.39 | $6.48 | 396,900 |
| 2014-09-04 | $6.48 | $6.58 | 342,000 |
| 2014-09-03 | $6.57 | $6.66 | 2,400 |
| 2014-09-02 | $6.46 | $6.55 | 9,600 |
| 2014-08-29 | $6.22 | $6.31 | 20,700 |
| 2014-08-28 | $6.29 | $6.38 | 417,300 |
| 2014-08-27 | $6.22 | $6.31 | 5,700 |
| 2014-08-26 | $6.20 | $6.29 | 12,300 |
| 2014-08-25 | $6.23 | $6.32 | 18,300 |
| 2014-08-22 | $6.09 | $6.18 | 37,800 |
| 2014-08-21 | $6.13 | $6.22 | 3,000 |
| 2014-08-20 | $6.13 | $6.22 | 4,500 |
| 2014-08-19 | $6.31 | $6.40 | 621,300 |
| 2014-08-18 | $6.25 | $6.34 | 3,600 |
| 2014-08-15 | $6.23 | $6.32 | 1,500 |
| 2014-08-14 | $6.29 | $6.38 | 5,100 |
| 2014-08-13 | $6.26 | $6.35 | 22,200 |
| 2014-08-12 | $6.17 | $6.25 | 6,300 |
| 2014-08-11 | $6.13 | $6.22 | 900 |
| 2014-08-08 | $6.13 | $6.22 | 7,800 |
| 2014-08-07 | $6.13 | $6.22 | 32,100 |
| 2014-08-06 | $6.21 | $6.30 | 202,500 |
| 2014-08-05 | $6.08 | $6.17 | 5,700 |
| 2014-08-04 | $5.54 | $5.62 | 2,100 |
| 2014-08-01 | $5.53 | $5.61 | 2,700 |
| 2014-07-31 | $5.63 | $5.71 | 8,700 |
| 2014-07-30 | $5.59 | $5.67 | 1,500 |
| 2014-07-29 | $5.78 | $5.86 | 3,300 |
| 2014-07-28 | $5.83 | $5.92 | 1,200 |
| 2014-07-25 | $5.85 | $5.94 | 6,900 |
| 2014-07-24 | $5.70 | $5.78 | 3,000 |
| 2014-07-23 | $5.81 | $5.89 | 3,600 |
| 2014-07-22 | $5.84 | $5.92 | 1,500 |
| 2014-07-21 | $5.79 | $5.87 | 3,600 |
| 2014-07-18 | $5.84 | $5.93 | 0 |
| 2014-07-17 | $5.84 | $5.93 | 12,600 |
| 2014-07-16 | $5.79 | $5.87 | 2,100 |
| 2014-07-15 | $5.74 | $5.82 | 900 |
| 2014-07-14 | $5.90 | $5.98 | 3,900 |
| 2014-07-11 | $5.90 | $5.98 | 2,100 |
| 2014-07-10 | $5.95 | $6.03 | 22,500 |
| 2014-07-09 | $5.94 | $6.03 | 2,400 |
| 2014-07-08 | $6.01 | $6.10 | 0 |
| 2014-07-07 | $6.01 | $6.10 | 4,500 |
| 2014-07-03 | $5.75 | $5.83 | 600 |
| 2014-07-02 | $5.84 | $5.93 | 1,800 |
| 2014-07-01 | $5.83 | $5.91 | 1,500 |
| 2014-06-30 | $5.69 | $5.77 | 1,500 |
| 2014-06-27 | $5.53 | $5.61 | 1,800 |
| 2014-06-26 | $5.53 | $5.61 | 8,400 |
| 2014-06-25 | $5.57 | $5.60 | 2,100 |
| 2014-06-24 | $5.58 | $5.62 | 1,500 |
| 2014-06-23 | $5.71 | $5.75 | 1,500 |
| 2014-06-20 | $5.66 | $5.69 | 1,500 |
| 2014-06-19 | $5.79 | $5.83 | 2,400 |
| 2014-06-18 | $5.56 | $5.60 | 4,200 |
| 2014-06-17 | $5.54 | $5.58 | 4,200 |
| 2014-06-16 | $5.58 | $5.62 | 5,400 |
| 2014-06-13 | $5.53 | $5.56 | 2,400 |
| 2014-06-12 | $5.54 | $5.57 | 7,200 |
| 2014-06-11 | $5.58 | $5.62 | 3,300 |
| 2014-06-10 | $5.58 | $5.62 | 2,700 |
| 2014-06-09 | $5.57 | $5.60 | 2,700 |
| 2014-06-06 | $5.44 | $5.48 | 8,400 |
| 2014-06-05 | $5.38 | $5.42 | 3,900 |
| 2014-06-04 | $5.40 | $5.44 | 7,200 |
| 2014-06-03 | $5.29 | $5.32 | 7,500 |
| 2014-06-02 | $5.31 | $5.34 | 6,300 |
| 2014-05-30 | $5.21 | $5.24 | 4,800 |
| 2014-05-29 | $5.33 | $5.36 | 1,500 |
| 2014-05-28 | $5.27 | $5.30 | 1,800 |
| 2014-05-27 | $5.26 | $5.29 | 2,400 |
| 2014-05-23 | $5.09 | $5.12 | 900 |
| 2014-05-22 | $5.09 | $5.12 | 1,800 |
| 2014-05-21 | $5.00 | $5.04 | 17,100 |
| 2014-05-20 | $4.99 | $5.02 | 13,500 |
| 2014-05-19 | $5.18 | $5.21 | 1,200 |
| 2014-05-16 | $5.38 | $5.41 | 5,100 |
| 2014-05-15 | $5.43 | $5.46 | 6,600 |
| 2014-05-14 | $5.38 | $5.42 | 9,900 |
| 2014-05-13 | $5.25 | $5.28 | 13,200 |
| 2014-05-12 | $5.07 | $5.10 | 900 |
| 2014-05-09 | $5.18 | $5.22 | 18,300 |
| 2014-05-08 | $5.25 | $5.28 | 76,800 |
| 2014-05-07 | $5.25 | $5.29 | 135,300 |
| 2014-05-06 | $5.35 | $5.39 | 900 |
| 2014-05-05 | $5.26 | $5.29 | 9,600 |
| 2014-05-02 | $5.32 | $5.36 | 420,300 |
| 2014-05-01 | $5.17 | $5.21 | 0 |
| 2014-04-30 | $5.17 | $5.21 | 7,800 |
| 2014-04-29 | $5.27 | $5.30 | 2,400 |
| 2014-04-28 | $5.25 | $5.29 | 900 |
| 2014-04-25 | $5.39 | $5.43 | 5,700 |
| 2014-04-24 | $5.32 | $5.35 | 32,100 |
| 2014-04-23 | $5.22 | $5.25 | 5,700 |
| 2014-04-22 | $5.33 | $5.37 | 35,700 |
| 2014-04-21 | $5.41 | $5.45 | 2,100 |
| 2014-04-17 | $5.39 | $5.42 | 108,300 |
| 2014-04-16 | $5.42 | $5.46 | 525,600 |
| 2014-04-15 | $5.29 | $5.33 | 14,700 |
| 2014-04-14 | $5.33 | $5.36 | 3,300 |
| 2014-04-11 | $5.21 | $5.25 | 3,000 |
| 2014-04-10 | $5.24 | $5.27 | 2,400 |
| 2014-04-09 | $5.23 | $5.27 | 1,800 |
| 2014-04-08 | $5.22 | $5.25 | 3,900 |
| 2014-04-07 | $5.35 | $5.39 | 0 |
| 2014-04-04 | $5.35 | $5.39 | 900 |
| 2014-04-03 | $5.34 | $5.37 | 8,400 |
| 2014-04-02 | $5.26 | $5.29 | 7,200 |
| 2014-04-01 | $5.24 | $5.27 | 11,400 |
| 2014-03-31 | $5.36 | $5.39 | 3,000 |
| 2014-03-28 | $5.24 | $5.27 | 2,400 |
| 2014-03-27 | $5.21 | $5.25 | 9,000 |
| 2014-03-26 | $5.25 | $5.28 | 3,000 |
| 2014-03-25 | $5.13 | $5.16 | 3,000 |
| 2014-03-24 | $5.10 | $5.13 | 9,000 |
| 2014-03-21 | $4.96 | $4.99 | 5,700 |
| 2014-03-20 | $5.02 | $5.05 | 553,500 |
| 2014-03-19 | $5.05 | $5.08 | 822,600 |
| 2014-03-18 | $4.98 | $5.01 | 763,500 |
| 2014-03-17 | $4.87 | $4.90 | 6,600 |
| 2014-03-14 | $5.05 | $5.09 | 0 |
| 2014-03-13 | $5.05 | $5.09 | 0 |
| 2014-03-12 | $5.05 | $5.09 | 300 |
| 2014-03-11 | $5.06 | $5.09 | 0 |
| 2014-03-10 | $5.06 | $5.09 | 3,000 |
| 2014-03-07 | $5.09 | $5.12 | 1,200 |
| 2014-03-06 | $4.97 | $5.00 | 600 |
| 2014-03-05 | $4.81 | $4.84 | 0 |
| 2014-03-04 | $4.81 | $4.84 | 0 |
| 2014-03-03 | $4.81 | $4.84 | 0 |
| 2014-02-28 | $4.81 | $4.84 | 0 |
| 2014-02-27 | $4.81 | $4.84 | 1,500 |
| 2014-02-26 | $4.93 | $4.97 | 300 |
| 2014-02-25 | $5.02 | $5.05 | 1,200 |
| 2014-02-24 | $4.88 | $4.91 | 0 |
| 2014-02-21 | $4.88 | $4.91 | 0 |
| 2014-02-20 | $4.88 | $4.91 | 2,700 |
| 2014-02-19 | $4.83 | $4.86 | 0 |
| 2014-02-18 | $4.83 | $4.86 | 6,300 |
| 2014-02-14 | $4.61 | $4.64 | 0 |
| 2014-02-13 | $4.61 | $4.64 | 2,100 |
| 2014-02-12 | $4.60 | $4.63 | 600 |
| 2014-02-11 | $4.25 | $4.27 | 0 |
| 2014-02-10 | $4.25 | $4.27 | 0 |
| 2014-02-07 | $4.25 | $4.27 | 0 |
| 2014-02-06 | $4.25 | $4.27 | 0 |
| 2014-02-05 | $4.25 | $4.27 | 600 |
| 2014-02-04 | $4.30 | $4.33 | 2,100 |
| 2014-02-03 | $4.27 | $4.29 | 5,400 |
| 2014-01-31 | $4.47 | $4.50 | 3,000 |
| 2014-01-30 | $4.53 | $4.56 | 0 |
| 2014-01-29 | $4.53 | $4.56 | 0 |
| 2014-01-28 | $4.53 | $4.56 | 1,800 |
| 2014-01-27 | $4.73 | $4.76 | 0 |
| 2014-01-24 | $4.73 | $4.76 | 600 |
| 2014-01-23 | $4.73 | $4.76 | 4,800 |
| 2014-01-22 | $4.84 | $4.87 | 600 |
| 2014-01-21 | $4.85 | $4.89 | 0 |
| 2014-01-17 | $4.85 | $4.89 | 0 |
| 2014-01-16 | $4.85 | $4.89 | 900 |
| 2014-01-15 | $4.98 | $5.02 | 0 |
| 2014-01-14 | $4.98 | $5.02 | 0 |
| 2014-01-13 | $4.98 | $5.02 | 300 |
| 2014-01-10 | $4.87 | $4.91 | 0 |
| 2014-01-09 | $4.87 | $4.91 | 0 |
| 2014-01-08 | $4.87 | $4.91 | 12,600 |
| 2014-01-07 | $4.92 | $4.95 | 0 |
| 2014-01-06 | $4.92 | $4.95 | 0 |
| 2014-01-03 | $4.92 | $4.95 | 0 |
| 2014-01-02 | $4.92 | $4.95 | 0 |