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
- 2009-01-08 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 | $9.28 | $9.48 | 0 |
| 2014-12-30 | $9.28 | $9.48 | 0 |
| 2014-12-29 | $9.28 | $9.48 | 200 |
| 2014-12-26 | $8.73 | $8.92 | 0 |
| 2014-12-24 | $8.73 | $8.92 | 0 |
| 2014-12-23 | $8.73 | $8.92 | 100 |
| 2014-12-22 | $9.27 | $9.47 | 300 |
| 2014-12-19 | $9.13 | $9.33 | 300 |
| 2014-12-18 | $9.02 | $9.22 | 0 |
| 2014-12-17 | $9.02 | $9.22 | 0 |
| 2014-12-16 | $9.02 | $9.22 | 0 |
| 2014-12-15 | $9.02 | $9.22 | 0 |
| 2014-12-12 | $9.02 | $9.22 | 0 |
| 2014-12-11 | $9.02 | $9.22 | 0 |
| 2014-12-10 | $9.02 | $9.22 | 0 |
| 2014-12-09 | $9.02 | $9.22 | 200 |
| 2014-12-08 | $9.31 | $9.51 | 100 |
| 2014-12-05 | $9.81 | $10.02 | 0 |
| 2014-12-04 | $9.81 | $10.02 | 300 |
| 2014-12-03 | $9.86 | $10.08 | 0 |
| 2014-12-02 | $9.86 | $10.08 | 100 |
| 2014-12-01 | $11.00 | $11.24 | 0 |
| 2014-11-28 | $11.00 | $11.24 | 0 |
| 2014-11-26 | $11.00 | $11.24 | 2,500 |
| 2014-11-25 | $11.03 | $11.27 | 2,400 |
| 2014-11-24 | $11.06 | $11.30 | 0 |
| 2014-11-21 | $11.06 | $11.30 | 0 |
| 2014-11-20 | $11.06 | $11.30 | 0 |
| 2014-11-19 | $11.06 | $11.30 | 100 |
| 2014-11-18 | $10.77 | $11.01 | 0 |
| 2014-11-17 | $10.77 | $11.01 | 200 |
| 2014-11-14 | $10.52 | $10.75 | 300 |
| 2014-11-13 | $11.03 | $11.27 | 100 |
| 2014-11-12 | $11.35 | $11.60 | 0 |
| 2014-11-11 | $11.35 | $11.60 | 400 |
| 2014-11-10 | $12.27 | $12.54 | 0 |
| 2014-11-07 | $12.27 | $12.54 | 1,400 |
| 2014-11-06 | $12.34 | $12.61 | 100 |
| 2014-11-05 | $12.76 | $13.04 | 0 |
| 2014-11-04 | $12.76 | $13.04 | 800 |
| 2014-11-03 | $12.96 | $13.24 | 0 |
| 2014-10-31 | $12.96 | $13.24 | 100 |
| 2014-10-30 | $12.89 | $13.17 | 300 |
| 2014-10-29 | $13.11 | $13.40 | 100 |
| 2014-10-28 | $12.91 | $13.19 | 100 |
| 2014-10-27 | $13.08 | $13.37 | 0 |
| 2014-10-24 | $13.08 | $13.37 | 0 |
| 2014-10-23 | $13.08 | $13.37 | 100 |
| 2014-10-22 | $12.93 | $13.21 | 0 |
| 2014-10-21 | $12.93 | $13.21 | 100 |
| 2014-10-20 | $12.41 | $12.68 | 0 |
| 2014-10-17 | $12.41 | $12.68 | 0 |
| 2014-10-16 | $12.41 | $12.68 | 200 |
| 2014-10-15 | $12.26 | $12.53 | 300 |
| 2014-10-14 | $12.60 | $12.88 | 300 |
| 2014-10-13 | $13.07 | $13.36 | 0 |
| 2014-10-10 | $13.07 | $13.36 | 100 |
| 2014-10-09 | $13.55 | $13.85 | 0 |
| 2014-10-08 | $13.55 | $13.85 | 0 |
| 2014-10-07 | $13.55 | $13.85 | 0 |
| 2014-10-06 | $13.55 | $13.85 | 0 |
| 2014-10-03 | $13.55 | $13.85 | 0 |
| 2014-10-02 | $13.55 | $13.85 | 0 |
| 2014-10-01 | $13.55 | $13.85 | 0 |
| 2014-09-30 | $13.55 | $13.85 | 0 |
| 2014-09-29 | $13.55 | $13.85 | 0 |
| 2014-09-26 | $13.55 | $13.85 | 100 |
| 2014-09-25 | $13.58 | $13.88 | 0 |
| 2014-09-24 | $13.58 | $13.88 | 100 |
| 2014-09-23 | $13.59 | $13.89 | 200 |
| 2014-09-22 | $14.49 | $14.81 | 0 |
| 2014-09-19 | $14.49 | $14.81 | 200 |
| 2014-09-18 | $14.37 | $14.68 | 600 |
| 2014-09-17 | $14.36 | $14.67 | 100 |
| 2014-09-16 | $14.20 | $14.43 | 200 |
| 2014-09-15 | $14.01 | $14.23 | 300 |
| 2014-09-12 | $14.15 | $14.38 | 100 |
| 2014-09-11 | $14.42 | $14.65 | 0 |
| 2014-09-10 | $14.42 | $14.65 | 400 |
| 2014-09-09 | $14.46 | $14.69 | 0 |
| 2014-09-08 | $14.46 | $14.69 | 300 |
| 2014-09-05 | $14.89 | $15.13 | 0 |
| 2014-09-04 | $14.89 | $15.13 | 200 |
| 2014-09-03 | $15.15 | $15.39 | 900 |
| 2014-09-02 | $15.17 | $15.41 | 1,100 |
| 2014-08-29 | $15.31 | $15.55 | 0 |
| 2014-08-28 | $15.31 | $15.55 | 0 |
| 2014-08-27 | $15.31 | $15.55 | 600 |
| 2014-08-26 | $15.27 | $15.51 | 6,700 |
| 2014-08-25 | $15.18 | $15.42 | 0 |
| 2014-08-22 | $15.18 | $15.42 | 0 |
| 2014-08-21 | $15.18 | $15.42 | 200 |
| 2014-08-20 | $15.00 | $15.24 | 0 |
| 2014-08-19 | $15.00 | $15.24 | 200 |
| 2014-08-18 | $15.18 | $15.42 | 0 |
| 2014-08-15 | $15.18 | $15.42 | 900 |
| 2014-08-14 | $14.92 | $15.16 | 4,100 |
| 2014-08-13 | $14.98 | $15.22 | 300 |
| 2014-08-12 | $14.91 | $15.15 | 9,700 |
| 2014-08-11 | $15.21 | $15.45 | 9,900 |
| 2014-08-08 | $15.49 | $15.74 | 0 |
| 2014-08-07 | $15.49 | $15.74 | 0 |
| 2014-08-06 | $15.49 | $15.74 | 0 |
| 2014-08-05 | $15.49 | $15.74 | 0 |
| 2014-08-04 | $15.49 | $15.74 | 0 |
| 2014-08-01 | $15.49 | $15.74 | 0 |
| 2014-07-31 | $15.49 | $15.74 | 0 |
| 2014-07-30 | $15.49 | $15.74 | 0 |
| 2014-07-29 | $15.49 | $15.74 | 300 |
| 2014-07-28 | $15.40 | $15.65 | 0 |
| 2014-07-25 | $15.40 | $15.65 | 0 |
| 2014-07-24 | $15.40 | $15.65 | 0 |
| 2014-07-23 | $15.40 | $15.65 | 100 |
| 2014-07-22 | $15.39 | $15.64 | 0 |
| 2014-07-21 | $15.39 | $15.64 | 0 |
| 2014-07-18 | $15.39 | $15.64 | 1,200 |
| 2014-07-17 | $15.24 | $15.48 | 0 |
| 2014-07-16 | $15.24 | $15.48 | 0 |
| 2014-07-15 | $15.24 | $15.48 | 400 |
| 2014-07-14 | $15.63 | $15.88 | 0 |
| 2014-07-11 | $15.63 | $15.88 | 0 |
| 2014-07-10 | $15.63 | $15.88 | 0 |
| 2014-07-09 | $15.63 | $15.88 | 0 |
| 2014-07-08 | $15.63 | $15.88 | 300 |
| 2014-07-07 | $15.74 | $15.99 | 0 |
| 2014-07-03 | $15.74 | $15.99 | 0 |
| 2014-07-02 | $15.74 | $15.99 | 0 |
| 2014-07-01 | $15.74 | $15.99 | 0 |
| 2014-06-30 | $15.74 | $15.99 | 4,900 |
| 2014-06-27 | $15.79 | $16.04 | 0 |
| 2014-06-26 | $15.79 | $16.04 | 900 |
| 2014-06-25 | $15.46 | $15.71 | 0 |
| 2014-06-24 | $15.46 | $15.71 | 0 |
| 2014-06-23 | $15.46 | $15.71 | 200 |
| 2014-06-20 | $15.29 | $15.53 | 0 |
| 2014-06-19 | $15.29 | $15.53 | 400 |
| 2014-06-18 | $15.54 | $15.79 | 0 |
| 2014-06-17 | $15.54 | $15.70 | 100 |
| 2014-06-16 | $15.42 | $15.58 | 100 |
| 2014-06-13 | $15.64 | $15.81 | 0 |
| 2014-06-12 | $15.64 | $15.81 | 12,000 |
| 2014-06-11 | $15.60 | $15.76 | 100 |
| 2014-06-10 | $15.51 | $15.67 | 0 |
| 2014-06-09 | $15.51 | $15.67 | 0 |
| 2014-06-06 | $15.51 | $15.67 | 0 |
| 2014-06-05 | $15.51 | $15.67 | 0 |
| 2014-06-04 | $15.51 | $15.67 | 300 |
| 2014-06-03 | $15.75 | $15.92 | 0 |
| 2014-06-02 | $15.75 | $15.92 | 0 |
| 2014-05-30 | $15.75 | $15.92 | 0 |
| 2014-05-29 | $15.75 | $15.92 | 0 |
| 2014-05-28 | $15.75 | $15.92 | 100 |
| 2014-05-27 | $15.28 | $15.44 | 0 |
| 2014-05-23 | $15.28 | $15.44 | 0 |
| 2014-05-22 | $15.28 | $15.44 | 0 |
| 2014-05-21 | $15.28 | $15.44 | 0 |
| 2014-05-20 | $15.28 | $15.44 | 500 |
| 2014-05-19 | $16.00 | $16.17 | 0 |
| 2014-05-16 | $16.00 | $16.17 | 0 |
| 2014-05-15 | $16.00 | $16.17 | 0 |
| 2014-05-14 | $16.00 | $16.17 | 500 |
| 2014-05-13 | $16.62 | $16.80 | 0 |
| 2014-05-12 | $16.62 | $16.80 | 0 |
| 2014-05-09 | $16.62 | $16.80 | 0 |
| 2014-05-08 | $16.62 | $16.80 | 0 |
| 2014-05-07 | $16.62 | $16.80 | 0 |
| 2014-05-06 | $16.62 | $16.80 | 0 |
| 2014-05-05 | $16.62 | $16.80 | 0 |
| 2014-05-02 | $16.62 | $16.80 | 0 |
| 2014-05-01 | $16.62 | $16.80 | 0 |
| 2014-04-30 | $16.62 | $16.80 | 100 |
| 2014-04-29 | $16.45 | $16.62 | 0 |
| 2014-04-28 | $16.45 | $16.62 | 200 |
| 2014-04-25 | $16.49 | $16.66 | 6,000 |
| 2014-04-24 | $16.55 | $16.72 | 0 |
| 2014-04-23 | $16.55 | $16.72 | 300 |
| 2014-04-22 | $16.63 | $16.81 | 700 |
| 2014-04-21 | $16.25 | $16.42 | 0 |
| 2014-04-17 | $16.25 | $16.42 | 0 |
| 2014-04-16 | $16.25 | $16.42 | 0 |
| 2014-04-15 | $16.25 | $16.42 | 0 |
| 2014-04-14 | $16.25 | $16.42 | 0 |
| 2014-04-11 | $16.25 | $16.42 | 0 |
| 2014-04-10 | $16.25 | $16.42 | 100 |
| 2014-04-09 | $16.54 | $16.71 | 600 |
| 2014-04-08 | $16.29 | $16.46 | 600 |
| 2014-04-07 | $16.27 | $16.44 | 800 |
| 2014-04-04 | $15.67 | $15.84 | 0 |
| 2014-04-03 | $15.67 | $15.84 | 0 |
| 2014-04-02 | $15.67 | $15.84 | 0 |
| 2014-04-01 | $15.67 | $15.84 | 100 |
| 2014-03-31 | $14.87 | $15.03 | 0 |
| 2014-03-28 | $14.87 | $15.03 | 0 |
| 2014-03-27 | $14.87 | $15.03 | 0 |
| 2014-03-26 | $14.87 | $15.03 | 0 |
| 2014-03-25 | $14.87 | $15.03 | 400 |
| 2014-03-24 | $15.05 | $15.21 | 100 |
| 2014-03-21 | $14.93 | $15.09 | 0 |
| 2014-03-20 | $14.93 | $15.09 | 0 |
| 2014-03-19 | $14.93 | $15.09 | 0 |
| 2014-03-18 | $14.93 | $15.01 | 0 |
| 2014-03-17 | $14.93 | $15.01 | 0 |
| 2014-03-14 | $14.93 | $15.01 | 0 |
| 2014-03-13 | $14.93 | $15.01 | 200 |
| 2014-03-12 | $14.69 | $14.76 | 0 |
| 2014-03-11 | $14.69 | $14.76 | 0 |
| 2014-03-10 | $14.69 | $14.76 | 0 |
| 2014-03-07 | $14.69 | $14.76 | 0 |
| 2014-03-06 | $14.69 | $14.76 | 0 |
| 2014-03-05 | $14.69 | $14.76 | 0 |
| 2014-03-04 | $14.69 | $14.76 | 0 |
| 2014-03-03 | $14.69 | $14.76 | 400 |
| 2014-02-28 | $14.25 | $14.32 | 0 |
| 2014-02-27 | $14.25 | $14.32 | 700 |
| 2014-02-26 | $14.25 | $14.32 | 0 |
| 2014-02-25 | $14.25 | $14.32 | 0 |
| 2014-02-24 | $14.25 | $14.32 | 0 |
| 2014-02-21 | $14.25 | $14.32 | 0 |
| 2014-02-20 | $14.25 | $14.32 | 0 |
| 2014-02-19 | $14.25 | $14.32 | 0 |
| 2014-02-18 | $14.25 | $14.32 | 100 |
| 2014-02-14 | $14.35 | $14.42 | 0 |
| 2014-02-13 | $14.35 | $14.42 | 0 |
| 2014-02-12 | $14.35 | $14.42 | 0 |
| 2014-02-11 | $14.35 | $14.42 | 100 |
| 2014-02-10 | $13.95 | $14.02 | 0 |
| 2014-02-07 | $13.95 | $14.02 | 0 |
| 2014-02-06 | $13.95 | $14.02 | 100 |
| 2014-02-05 | $13.76 | $13.83 | 0 |
| 2014-02-04 | $13.76 | $13.83 | 100 |
| 2014-02-03 | $13.86 | $13.93 | 300 |
| 2014-01-31 | $13.79 | $13.86 | 100 |
| 2014-01-30 | $13.99 | $14.06 | 0 |
| 2014-01-29 | $13.99 | $14.06 | 0 |
| 2014-01-28 | $13.99 | $14.06 | 100 |
| 2014-01-27 | $14.53 | $14.60 | 0 |
| 2014-01-24 | $14.53 | $14.60 | 0 |
| 2014-01-23 | $14.53 | $14.60 | 1,200 |
| 2014-01-22 | $14.63 | $14.70 | 600 |
| 2014-01-21 | $14.53 | $14.60 | 300 |
| 2014-01-17 | $14.76 | $14.84 | 0 |
| 2014-01-16 | $14.76 | $14.84 | 0 |
| 2014-01-15 | $14.76 | $14.84 | 0 |
| 2014-01-14 | $14.76 | $14.84 | 100 |
| 2014-01-13 | $14.87 | $14.95 | 100 |
| 2014-01-10 | $15.06 | $15.14 | 0 |
| 2014-01-09 | $15.06 | $15.14 | 0 |
| 2014-01-08 | $15.06 | $15.14 | 0 |
| 2014-01-07 | $15.06 | $15.14 | 0 |
| 2014-01-06 | $15.06 | $15.14 | 0 |
| 2014-01-03 | $15.06 | $15.14 | 100 |
| 2014-01-02 | $14.81 | $14.89 | 0 |