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
- 2010-08-31 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 | $9.10 | $9.10 | 918 |
| 2014-12-30 | $9.50 | $9.50 | 593 |
| 2014-12-29 | $9.20 | $9.20 | 200 |
| 2014-12-26 | $9.20 | $9.20 | 574 |
| 2014-12-24 | $9.20 | $9.20 | 80 |
| 2014-12-23 | $9.20 | $9.20 | 155 |
| 2014-12-22 | $9.20 | $9.20 | 139 |
| 2014-12-19 | $9.50 | $9.50 | 383 |
| 2014-12-18 | $10.00 | $10.00 | 374 |
| 2014-12-17 | $9.20 | $9.20 | 70 |
| 2014-12-16 | $9.20 | $9.20 | 274 |
| 2014-12-15 | $10.00 | $10.00 | 787 |
| 2014-12-12 | $10.10 | $10.10 | 472 |
| 2014-12-11 | $10.10 | $10.10 | 53 |
| 2014-12-10 | $10.40 | $10.40 | 203 |
| 2014-12-09 | $10.50 | $10.50 | 640 |
| 2014-12-08 | $10.80 | $10.80 | 20 |
| 2014-12-05 | $10.50 | $10.50 | 30 |
| 2014-12-04 | $10.80 | $10.80 | 78 |
| 2014-12-03 | $10.00 | $10.00 | 210 |
| 2014-12-02 | $10.00 | $10.00 | 1,905 |
| 2014-12-01 | $10.00 | $10.00 | 150 |
| 2014-11-28 | $10.80 | $10.80 | 20 |
| 2014-11-26 | $10.60 | $10.60 | 211 |
| 2014-11-25 | $10.30 | $10.30 | 901 |
| 2014-11-24 | $11.00 | $11.00 | 199 |
| 2014-11-21 | $10.00 | $10.00 | 1,711 |
| 2014-11-20 | $10.70 | $10.70 | 2,706 |
| 2014-11-19 | $11.70 | $11.70 | 134 |
| 2014-11-18 | $11.70 | $11.70 | 1,380 |
| 2014-11-17 | $10.00 | $10.00 | 1,549 |
| 2014-11-14 | $11.60 | $11.60 | 1,836 |
| 2014-11-13 | $14.10 | $14.10 | 226 |
| 2014-11-12 | $13.30 | $13.30 | 322 |
| 2014-11-11 | $12.90 | $12.90 | 725 |
| 2014-11-10 | $13.00 | $13.00 | 408 |
| 2014-11-07 | $13.70 | $13.70 | 586 |
| 2014-11-06 | $13.50 | $13.50 | 1,471 |
| 2014-11-05 | $12.50 | $12.50 | 1,579 |
| 2014-11-04 | $15.50 | $15.50 | 7,968 |
| 2014-11-03 | $11.00 | $11.00 | 966 |
| 2014-10-31 | $11.00 | $11.00 | 747 |
| 2014-10-30 | $11.00 | $11.00 | 32 |
| 2014-10-29 | $9.50 | $9.50 | 759 |
| 2014-10-28 | $11.00 | $11.00 | 1,917 |
| 2014-10-27 | $8.60 | $8.60 | 0 |
| 2014-10-24 | $8.60 | $8.60 | 14 |
| 2014-10-23 | $8.80 | $8.80 | 26 |
| 2014-10-22 | $8.70 | $8.70 | 752 |
| 2014-10-21 | $8.70 | $8.70 | 2,177 |
| 2014-10-20 | $10.00 | $10.00 | 64 |
| 2014-10-17 | $8.20 | $8.20 | 40 |
| 2014-10-16 | $9.90 | $9.90 | 24 |
| 2014-10-15 | $9.50 | $9.50 | 1,481 |
| 2014-10-14 | $9.00 | $9.00 | 9 |
| 2014-10-13 | $9.00 | $9.00 | 1,479 |
| 2014-10-10 | $9.00 | $9.00 | 1,711 |
| 2014-10-09 | $10.00 | $10.00 | 27 |
| 2014-10-08 | $10.50 | $10.50 | 113 |
| 2014-10-07 | $11.00 | $11.00 | 768 |
| 2014-10-06 | $10.80 | $10.80 | 967 |
| 2014-10-03 | $12.50 | $12.50 | 12 |
| 2014-10-02 | $12.50 | $12.50 | 168 |
| 2014-10-01 | $12.50 | $12.50 | 1,014 |
| 2014-09-30 | $12.50 | $12.50 | 341 |
| 2014-09-29 | $12.50 | $12.50 | 468 |
| 2014-09-26 | $12.00 | $12.00 | 3,636 |
| 2014-09-25 | $9.50 | $9.50 | 703 |
| 2014-09-24 | $8.90 | $8.90 | 2,275 |
| 2014-09-23 | $10.00 | $10.00 | 100 |
| 2014-09-22 | $9.60 | $9.60 | 620 |
| 2014-09-19 | $10.00 | $10.00 | 500 |
| 2014-09-18 | $10.40 | $10.40 | 1,273 |
| 2014-09-17 | $9.50 | $9.50 | 2,268 |
| 2014-09-16 | $10.90 | $10.90 | 208 |
| 2014-09-15 | $10.30 | $10.30 | 498 |
| 2014-09-12 | $8.90 | $8.90 | 940 |
| 2014-09-11 | $10.30 | $10.30 | 725 |
| 2014-09-10 | $10.50 | $10.50 | 1,212 |
| 2014-09-09 | $10.80 | $10.80 | 104 |
| 2014-09-08 | $10.50 | $10.50 | 2,449 |
| 2014-09-05 | $10.90 | $10.90 | 617 |
| 2014-09-04 | $12.00 | $12.00 | 884 |
| 2014-09-03 | $12.50 | $12.50 | 312 |
| 2014-09-02 | $12.50 | $12.50 | 266 |
| 2014-08-29 | $12.60 | $12.60 | 430 |
| 2014-08-28 | $12.50 | $12.50 | 352 |
| 2014-08-27 | $12.50 | $12.50 | 679 |
| 2014-08-26 | $13.00 | $13.00 | 51 |
| 2014-08-25 | $13.00 | $13.00 | 33 |
| 2014-08-22 | $13.00 | $13.00 | 466 |
| 2014-08-21 | $13.80 | $13.80 | 914 |
| 2014-08-20 | $12.50 | $12.50 | 344 |
| 2014-08-19 | $13.00 | $13.00 | 74 |
| 2014-08-18 | $12.50 | $12.50 | 1,546 |
| 2014-08-15 | $12.90 | $12.90 | 1,019 |
| 2014-08-14 | $13.40 | $13.40 | 1,616 |
| 2014-08-13 | $14.00 | $14.00 | 1,229 |
| 2014-08-12 | $14.40 | $14.40 | 876 |
| 2014-08-11 | $14.90 | $14.90 | 725 |
| 2014-08-08 | $14.70 | $14.70 | 116 |
| 2014-08-07 | $14.70 | $14.70 | 455 |
| 2014-08-06 | $14.70 | $14.70 | 3,180 |
| 2014-08-05 | $14.00 | $14.00 | 463 |
| 2014-08-04 | $14.50 | $14.50 | 1,496 |
| 2014-08-01 | $13.60 | $13.60 | 2,535 |
| 2014-07-31 | $12.90 | $12.90 | 924 |
| 2014-07-30 | $12.60 | $12.60 | 50 |
| 2014-07-29 | $12.60 | $12.60 | 434 |
| 2014-07-28 | $12.60 | $12.60 | 254 |
| 2014-07-25 | $12.40 | $12.40 | 1,211 |
| 2014-07-24 | $13.90 | $13.90 | 2,442 |
| 2014-07-23 | $12.00 | $12.00 | 589 |
| 2014-07-22 | $12.40 | $12.40 | 265 |
| 2014-07-21 | $11.90 | $11.90 | 446 |
| 2014-07-18 | $11.90 | $11.90 | 723 |
| 2014-07-17 | $12.00 | $12.00 | 200 |
| 2014-07-16 | $11.40 | $11.40 | 881 |
| 2014-07-15 | $11.00 | $11.00 | 303 |
| 2014-07-14 | $11.60 | $11.60 | 529 |
| 2014-07-11 | $11.00 | $11.00 | 194 |
| 2014-07-10 | $11.30 | $11.30 | 550 |
| 2014-07-09 | $11.20 | $11.20 | 910 |
| 2014-07-08 | $10.30 | $10.30 | 221 |
| 2014-07-07 | $10.50 | $10.50 | 95 |
| 2014-07-03 | $10.30 | $10.30 | 158 |
| 2014-07-02 | $10.30 | $10.30 | 134 |
| 2014-07-01 | $10.30 | $10.30 | 2,155 |
| 2014-06-30 | $10.00 | $10.00 | 2,033 |
| 2014-06-27 | $12.50 | $12.50 | 138 |
| 2014-06-26 | $12.00 | $12.00 | 791 |
| 2014-06-25 | $10.50 | $10.50 | 58 |
| 2014-06-24 | $10.50 | $10.50 | 159 |
| 2014-06-23 | $10.00 | $10.00 | 305 |
| 2014-06-20 | $10.50 | $10.50 | 328 |
| 2014-06-19 | $9.60 | $9.60 | 446 |
| 2014-06-18 | $9.20 | $9.20 | 865 |
| 2014-06-17 | $9.00 | $9.00 | 420 |
| 2014-06-16 | $9.50 | $9.50 | 276 |
| 2014-06-13 | $9.00 | $9.00 | 1,326 |
| 2014-06-12 | $10.00 | $10.00 | 351 |
| 2014-06-11 | $10.00 | $10.00 | 989 |
| 2014-06-10 | $10.10 | $10.10 | 1,019 |
| 2014-06-09 | $11.00 | $11.00 | 1,572 |
| 2014-06-06 | $11.50 | $11.50 | 36 |
| 2014-06-05 | $11.50 | $11.50 | 612 |
| 2014-06-04 | $11.50 | $11.50 | 287 |
| 2014-06-03 | $11.00 | $11.00 | 4 |
| 2014-06-02 | $11.50 | $11.50 | 555 |
| 2014-05-30 | $11.80 | $11.80 | 440 |
| 2014-05-29 | $11.80 | $11.80 | 680 |
| 2014-05-28 | $10.50 | $10.50 | 543 |
| 2014-05-27 | $10.00 | $10.00 | 561 |
| 2014-05-23 | $9.00 | $9.00 | 2,127 |
| 2014-05-22 | $10.60 | $10.60 | 1,644 |
| 2014-05-21 | $11.00 | $11.00 | 1,497 |
| 2014-05-20 | $11.60 | $11.60 | 2,066 |
| 2014-05-19 | $12.00 | $12.00 | 4,132 |
| 2014-05-16 | $13.50 | $13.50 | 560 |
| 2014-05-15 | $14.00 | $14.00 | 2,416 |
| 2014-05-14 | $15.90 | $15.90 | 729 |
| 2014-05-13 | $15.50 | $15.50 | 698 |
| 2014-05-12 | $15.90 | $15.90 | 397 |
| 2014-05-09 | $15.00 | $15.00 | 769 |
| 2014-05-08 | $14.50 | $14.50 | 1,073 |
| 2014-05-07 | $14.30 | $14.30 | 803 |
| 2014-05-06 | $14.70 | $14.70 | 706 |
| 2014-05-05 | $16.30 | $16.30 | 117 |
| 2014-05-02 | $15.50 | $15.50 | 799 |
| 2014-05-01 | $15.60 | $15.60 | 223 |
| 2014-04-30 | $16.00 | $16.00 | 1,347 |
| 2014-04-29 | $15.30 | $15.30 | 1,635 |
| 2014-04-28 | $15.60 | $15.60 | 1,135 |
| 2014-04-25 | $15.90 | $15.90 | 321 |
| 2014-04-24 | $15.00 | $15.00 | 1,429 |
| 2014-04-23 | $13.50 | $13.50 | 2,332 |
| 2014-04-22 | $16.60 | $16.60 | 354 |
| 2014-04-21 | $17.00 | $17.00 | 825 |
| 2014-04-17 | $16.50 | $16.50 | 2,386 |
| 2014-04-16 | $16.50 | $16.50 | 1,448 |
| 2014-04-15 | $15.00 | $15.00 | 2,518 |
| 2014-04-14 | $17.00 | $17.00 | 3,760 |
| 2014-04-11 | $18.40 | $18.40 | 6,307 |
| 2014-04-10 | $15.00 | $15.00 | 2,620 |
| 2014-04-09 | $15.40 | $15.40 | 982 |
| 2014-04-08 | $15.00 | $15.00 | 1,671 |
| 2014-04-07 | $17.00 | $17.00 | 2,544 |
| 2014-04-04 | $18.50 | $18.50 | 1,950 |
| 2014-04-03 | $18.00 | $18.00 | 279 |
| 2014-04-02 | $18.00 | $18.00 | 3,707 |
| 2014-04-01 | $18.00 | $18.00 | 747 |
| 2014-03-31 | $18.00 | $18.00 | 699 |
| 2014-03-28 | $18.80 | $18.80 | 684 |
| 2014-03-27 | $18.10 | $18.10 | 1,746 |
| 2014-03-26 | $19.10 | $19.10 | 712 |
| 2014-03-25 | $19.80 | $19.80 | 2,156 |
| 2014-03-24 | $20.00 | $20.00 | 1,218 |
| 2014-03-21 | $21.00 | $21.00 | 2,053 |
| 2014-03-20 | $20.00 | $20.00 | 492 |
| 2014-03-19 | $20.00 | $20.00 | 5,224 |
| 2014-03-18 | $18.00 | $18.00 | 2,535 |
| 2014-03-17 | $19.50 | $19.50 | 1,649 |
| 2014-03-14 | $19.50 | $19.50 | 1,444 |
| 2014-03-13 | $20.00 | $20.00 | 1,025 |
| 2014-03-12 | $19.80 | $19.80 | 1,083 |
| 2014-03-11 | $18.50 | $18.50 | 1,822 |
| 2014-03-10 | $20.00 | $20.00 | 2,585 |
| 2014-03-07 | $21.50 | $21.50 | 3,898 |
| 2014-03-06 | $21.00 | $21.00 | 20,340 |
| 2014-03-05 | $22.50 | $22.50 | 35,156 |
| 2014-03-04 | $17.60 | $17.60 | 6,371 |
| 2014-03-03 | $13.00 | $13.00 | 91 |
| 2014-02-28 | $14.50 | $14.50 | 1,743 |
| 2014-02-27 | $13.50 | $13.50 | 1,340 |
| 2014-02-26 | $13.70 | $13.70 | 1,703 |
| 2014-02-25 | $13.60 | $13.60 | 1,111 |
| 2014-02-24 | $14.00 | $14.00 | 2,194 |
| 2014-02-21 | $15.00 | $15.00 | 6,497 |
| 2014-02-20 | $12.80 | $12.80 | 93 |
| 2014-02-19 | $11.10 | $11.10 | 1,293 |
| 2014-02-18 | $11.70 | $11.70 | 230 |
| 2014-02-14 | $12.00 | $12.00 | 422 |
| 2014-02-13 | $12.50 | $12.50 | 921 |
| 2014-02-12 | $12.90 | $12.90 | 671 |
| 2014-02-11 | $12.00 | $12.00 | 404 |
| 2014-02-10 | $12.90 | $12.90 | 794 |
| 2014-02-07 | $12.70 | $12.70 | 575 |
| 2014-02-06 | $13.00 | $13.00 | 1,640 |
| 2014-02-05 | $12.50 | $12.50 | 559 |
| 2014-02-04 | $11.60 | $11.60 | 961 |
| 2014-02-03 | $13.00 | $13.00 | 365 |
| 2014-01-31 | $13.00 | $13.00 | 568 |
| 2014-01-30 | $11.60 | $11.60 | 1,130 |
| 2014-01-29 | $12.90 | $12.90 | 6,692 |
| 2014-01-28 | $13.00 | $13.00 | 2,178 |
| 2014-01-27 | $12.00 | $12.00 | 415 |
| 2014-01-24 | $12.50 | $12.50 | 575 |
| 2014-01-23 | $11.60 | $11.60 | 136 |
| 2014-01-22 | $12.50 | $12.50 | 3,188 |
| 2014-01-21 | $13.00 | $13.00 | 3,576 |
| 2014-01-17 | $12.00 | $12.00 | 1,122 |
| 2014-01-16 | $11.00 | $11.00 | 445 |
| 2014-01-15 | $12.00 | $12.00 | 571 |
| 2014-01-14 | $12.00 | $12.00 | 594 |
| 2014-01-13 | $12.00 | $12.00 | 109 |
| 2014-01-10 | $10.50 | $10.50 | 735 |
| 2014-01-09 | $11.00 | $11.00 | 882 |
| 2014-01-08 | $12.00 | $12.00 | 642 |
| 2014-01-07 | $12.50 | $12.50 | 441 |
| 2014-01-06 | $13.00 | $13.00 | 2,701 |
| 2014-01-03 | $12.00 | $12.00 | 1,095 |
| 2014-01-02 | $12.00 | $12.00 | 415 |