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
- 1994-10-25 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 | $6.25 | $8.04 | 600 |
| 2014-12-30 | $7.10 | $9.13 | 100 |
| 2014-12-29 | $7.10 | $9.13 | 900 |
| 2014-12-26 | $7.65 | $9.84 | 0 |
| 2014-12-24 | $7.65 | $9.84 | 0 |
| 2014-12-23 | $7.65 | $9.84 | 2,600 |
| 2014-12-22 | $8.80 | $11.32 | 300 |
| 2014-12-19 | $9.00 | $11.57 | 5,100 |
| 2014-12-18 | $6.21 | $7.99 | 0 |
| 2014-12-17 | $6.21 | $7.99 | 2,200 |
| 2014-12-16 | $5.83 | $7.50 | 1,000 |
| 2014-12-15 | $7.25 | $9.32 | 300 |
| 2014-12-12 | $7.00 | $9.00 | 400 |
| 2014-12-11 | $7.65 | $9.84 | 1,000 |
| 2014-12-10 | $7.65 | $9.84 | 0 |
| 2014-12-09 | $7.65 | $9.84 | 1,000 |
| 2014-12-08 | $7.60 | $9.77 | 1,100 |
| 2014-12-05 | $7.60 | $9.77 | 0 |
| 2014-12-04 | $7.60 | $9.77 | 0 |
| 2014-12-03 | $7.60 | $9.77 | 0 |
| 2014-12-02 | $7.60 | $9.77 | 100 |
| 2014-12-01 | $7.50 | $9.64 | 100 |
| 2014-11-28 | $7.50 | $9.64 | 0 |
| 2014-11-26 | $7.50 | $9.64 | 0 |
| 2014-11-25 | $7.50 | $9.64 | 700 |
| 2014-11-24 | $7.22 | $9.28 | 0 |
| 2014-11-21 | $7.22 | $9.28 | 0 |
| 2014-11-20 | $7.22 | $9.28 | 0 |
| 2014-11-19 | $7.22 | $9.28 | 0 |
| 2014-11-18 | $7.22 | $9.28 | 0 |
| 2014-11-17 | $7.22 | $9.28 | 0 |
| 2014-11-14 | $7.22 | $9.28 | 0 |
| 2014-11-13 | $7.22 | $9.28 | 0 |
| 2014-11-12 | $7.22 | $9.28 | 300 |
| 2014-11-11 | $8.82 | $11.34 | 100 |
| 2014-11-10 | $7.25 | $9.32 | 0 |
| 2014-11-07 | $7.25 | $9.32 | 0 |
| 2014-11-06 | $7.25 | $9.32 | 0 |
| 2014-11-05 | $7.25 | $9.32 | 0 |
| 2014-11-04 | $7.25 | $9.32 | 0 |
| 2014-11-03 | $7.25 | $9.32 | 0 |
| 2014-10-31 | $7.25 | $9.32 | 400 |
| 2014-10-30 | $7.28 | $9.36 | 200 |
| 2014-10-29 | $7.40 | $9.52 | 4,100 |
| 2014-10-28 | $8.00 | $10.29 | 0 |
| 2014-10-27 | $8.00 | $10.29 | 400 |
| 2014-10-24 | $7.80 | $10.03 | 1,400 |
| 2014-10-23 | $8.10 | $10.42 | 2,600 |
| 2014-10-22 | $7.85 | $10.09 | 3,000 |
| 2014-10-21 | $7.60 | $9.77 | 0 |
| 2014-10-20 | $7.60 | $9.77 | 8,100 |
| 2014-10-17 | $8.31 | $10.69 | 8,500 |
| 2014-10-16 | $9.00 | $11.57 | 100 |
| 2014-10-15 | $7.85 | $10.09 | 100 |
| 2014-10-14 | $8.97 | $11.53 | 0 |
| 2014-10-13 | $8.97 | $11.53 | 0 |
| 2014-10-10 | $8.97 | $11.53 | 0 |
| 2014-10-09 | $8.97 | $11.53 | 0 |
| 2014-10-08 | $8.97 | $11.53 | 0 |
| 2014-10-07 | $8.97 | $11.53 | 0 |
| 2014-10-06 | $8.97 | $11.53 | 0 |
| 2014-10-03 | $8.97 | $11.53 | 200 |
| 2014-10-02 | $9.11 | $11.71 | 0 |
| 2014-10-01 | $9.11 | $11.71 | 100 |
| 2014-09-30 | $9.11 | $11.71 | 100 |
| 2014-09-29 | $9.29 | $11.95 | 0 |
| 2014-09-26 | $9.29 | $11.95 | 100 |
| 2014-09-25 | $8.95 | $11.51 | 1,500 |
| 2014-09-24 | $8.65 | $11.12 | 0 |
| 2014-09-23 | $8.65 | $11.12 | 1,900 |
| 2014-09-22 | $9.05 | $11.64 | 0 |
| 2014-09-19 | $9.05 | $11.64 | 0 |
| 2014-09-18 | $9.05 | $11.64 | 0 |
| 2014-09-17 | $9.05 | $11.64 | 0 |
| 2014-09-16 | $9.05 | $11.64 | 0 |
| 2014-09-15 | $9.05 | $11.64 | 200 |
| 2014-09-12 | $9.25 | $11.89 | 0 |
| 2014-09-11 | $9.25 | $11.89 | 0 |
| 2014-09-10 | $9.25 | $11.89 | 0 |
| 2014-09-09 | $9.25 | $11.89 | 0 |
| 2014-09-08 | $9.25 | $11.89 | 0 |
| 2014-09-05 | $9.25 | $11.89 | 0 |
| 2014-09-04 | $9.25 | $11.89 | 0 |
| 2014-09-03 | $9.25 | $11.89 | 0 |
| 2014-09-02 | $9.25 | $11.89 | 0 |
| 2014-08-29 | $9.25 | $11.89 | 0 |
| 2014-08-28 | $9.25 | $11.89 | 0 |
| 2014-08-27 | $9.25 | $11.89 | 0 |
| 2014-08-26 | $9.25 | $11.89 | 800 |
| 2014-08-25 | $9.01 | $11.59 | 0 |
| 2014-08-22 | $9.01 | $11.59 | 400 |
| 2014-08-21 | $9.05 | $11.64 | 0 |
| 2014-08-20 | $9.05 | $11.64 | 3,600 |
| 2014-08-19 | $9.04 | $11.62 | 0 |
| 2014-08-18 | $9.04 | $11.62 | 0 |
| 2014-08-15 | $9.04 | $11.62 | 0 |
| 2014-08-14 | $9.04 | $11.62 | 0 |
| 2014-08-13 | $9.04 | $11.62 | 600 |
| 2014-08-12 | $9.30 | $11.96 | 0 |
| 2014-08-11 | $9.30 | $11.96 | 200 |
| 2014-08-08 | $9.07 | $11.66 | 0 |
| 2014-08-07 | $9.07 | $11.66 | 700 |
| 2014-08-06 | $9.30 | $11.96 | 4,400 |
| 2014-08-05 | $9.20 | $11.83 | 8,200 |
| 2014-08-04 | $9.22 | $11.86 | 0 |
| 2014-08-01 | $9.22 | $11.86 | 1,300 |
| 2014-07-31 | $9.07 | $11.66 | 4,800 |
| 2014-07-30 | $9.01 | $11.59 | 9,200 |
| 2014-07-29 | $9.13 | $11.74 | 0 |
| 2014-07-28 | $9.13 | $11.74 | 100 |
| 2014-07-25 | $9.50 | $12.22 | 14,100 |
| 2014-07-24 | $9.30 | $11.96 | 11,000 |
| 2014-07-23 | $9.50 | $12.22 | 5,100 |
| 2014-07-22 | $9.05 | $11.64 | 100 |
| 2014-07-21 | $9.35 | $12.02 | 15,800 |
| 2014-07-18 | $9.20 | $11.83 | 0 |
| 2014-07-17 | $9.20 | $11.83 | 4,200 |
| 2014-07-16 | $9.35 | $12.02 | 0 |
| 2014-07-15 | $9.35 | $12.02 | 0 |
| 2014-07-14 | $9.35 | $12.02 | 0 |
| 2014-07-11 | $9.35 | $12.02 | 0 |
| 2014-07-10 | $9.35 | $12.02 | 0 |
| 2014-07-09 | $9.35 | $12.02 | 0 |
| 2014-07-08 | $9.35 | $12.02 | 800 |
| 2014-07-07 | $9.20 | $11.83 | 2,000 |
| 2014-07-03 | $9.49 | $12.20 | 0 |
| 2014-07-02 | $9.49 | $12.20 | 0 |
| 2014-07-01 | $9.49 | $12.20 | 1,000 |
| 2014-06-30 | $10.25 | $13.18 | 0 |
| 2014-06-27 | $10.25 | $13.18 | 0 |
| 2014-06-26 | $10.25 | $13.18 | 0 |
| 2014-06-25 | $10.25 | $13.18 | 0 |
| 2014-06-24 | $10.25 | $13.18 | 0 |
| 2014-06-23 | $10.25 | $13.18 | 100 |
| 2014-06-20 | $10.06 | $12.94 | 0 |
| 2014-06-19 | $10.06 | $12.94 | 0 |
| 2014-06-18 | $10.06 | $12.94 | 0 |
| 2014-06-17 | $10.06 | $12.94 | 0 |
| 2014-06-16 | $10.06 | $12.94 | 200 |
| 2014-06-13 | $10.22 | $13.14 | 100 |
| 2014-06-12 | $11.50 | $14.79 | 1,200 |
| 2014-06-11 | $11.13 | $14.31 | 0 |
| 2014-06-10 | $11.13 | $14.31 | 0 |
| 2014-06-09 | $11.13 | $14.31 | 0 |
| 2014-06-06 | $11.13 | $14.31 | 0 |
| 2014-06-05 | $11.13 | $14.31 | 1,800 |
| 2014-06-04 | $10.80 | $13.89 | 0 |
| 2014-06-03 | $10.80 | $13.89 | 0 |
| 2014-06-02 | $10.80 | $13.89 | 0 |
| 2014-05-30 | $10.80 | $13.89 | 0 |
| 2014-05-29 | $10.80 | $13.89 | 500 |
| 2014-05-28 | $11.57 | $14.88 | 500 |
| 2014-05-27 | $11.66 | $14.99 | 0 |
| 2014-05-23 | $11.66 | $14.99 | 0 |
| 2014-05-22 | $11.66 | $14.99 | 0 |
| 2014-05-21 | $11.66 | $14.99 | 0 |
| 2014-05-20 | $11.66 | $14.99 | 0 |
| 2014-05-19 | $11.66 | $14.99 | 0 |
| 2014-05-16 | $11.66 | $14.99 | 0 |
| 2014-05-15 | $11.66 | $14.99 | 0 |
| 2014-05-14 | $11.66 | $14.99 | 0 |
| 2014-05-13 | $11.66 | $14.99 | 200 |
| 2014-05-12 | $11.80 | $15.17 | 700 |
| 2014-05-09 | $11.80 | $15.17 | 0 |
| 2014-05-08 | $11.80 | $15.17 | 0 |
| 2014-05-07 | $11.80 | $15.17 | 300 |
| 2014-05-06 | $10.98 | $14.12 | 0 |
| 2014-05-05 | $10.98 | $14.12 | 0 |
| 2014-05-02 | $10.98 | $14.12 | 0 |
| 2014-05-01 | $10.98 | $14.12 | 0 |
| 2014-04-30 | $10.98 | $14.12 | 400 |
| 2014-04-29 | $11.01 | $14.16 | 0 |
| 2014-04-28 | $11.01 | $14.16 | 0 |
| 2014-04-25 | $11.01 | $14.16 | 0 |
| 2014-04-24 | $11.01 | $14.16 | 0 |
| 2014-04-23 | $11.01 | $14.16 | 600 |
| 2014-04-22 | $11.99 | $15.42 | 2,900 |
| 2014-04-21 | $11.30 | $14.53 | 600 |
| 2014-04-17 | $12.95 | $16.65 | 0 |
| 2014-04-16 | $12.95 | $16.65 | 500 |
| 2014-04-15 | $12.45 | $16.01 | 500 |
| 2014-04-14 | $12.98 | $16.69 | 1,000 |
| 2014-04-11 | $12.71 | $16.34 | 100 |
| 2014-04-10 | $12.77 | $16.42 | 300 |
| 2014-04-09 | $12.35 | $15.88 | 100 |
| 2014-04-08 | $12.73 | $16.37 | 300 |
| 2014-04-07 | $12.96 | $16.67 | 1,900 |
| 2014-04-04 | $12.97 | $16.68 | 0 |
| 2014-04-03 | $12.97 | $16.68 | 0 |
| 2014-04-02 | $12.97 | $16.68 | 2,400 |
| 2014-04-01 | $12.97 | $16.68 | 400 |
| 2014-03-31 | $12.72 | $16.36 | 200 |
| 2014-03-28 | $11.90 | $15.30 | 0 |
| 2014-03-27 | $11.90 | $15.30 | 0 |
| 2014-03-26 | $11.90 | $15.30 | 100 |
| 2014-03-25 | $11.70 | $15.05 | 0 |
| 2014-03-24 | $11.70 | $15.05 | 0 |
| 2014-03-21 | $11.70 | $15.05 | 0 |
| 2014-03-20 | $11.70 | $15.05 | 0 |
| 2014-03-19 | $11.70 | $15.05 | 0 |
| 2014-03-18 | $11.70 | $15.05 | 700 |
| 2014-03-17 | $12.97 | $16.68 | 4,500 |
| 2014-03-14 | $13.00 | $16.72 | 200 |
| 2014-03-13 | $12.91 | $16.60 | 400 |
| 2014-03-12 | $13.00 | $16.72 | 2,300 |
| 2014-03-11 | $12.50 | $16.07 | 200 |
| 2014-03-10 | $13.91 | $17.89 | 1,600 |
| 2014-03-07 | $13.97 | $17.96 | 1,100 |
| 2014-03-06 | $14.40 | $18.52 | 1,200 |
| 2014-03-05 | $14.75 | $18.97 | 300 |
| 2014-03-04 | $14.35 | $18.45 | 0 |
| 2014-03-03 | $14.35 | $18.45 | 700 |
| 2014-02-28 | $14.45 | $18.58 | 1,500 |
| 2014-02-27 | $15.05 | $19.35 | 0 |
| 2014-02-26 | $15.05 | $19.35 | 0 |
| 2014-02-25 | $15.05 | $19.35 | 200 |
| 2014-02-24 | $14.70 | $18.90 | 800 |
| 2014-02-21 | $14.98 | $19.26 | 1,000 |
| 2014-02-20 | $14.40 | $18.52 | 600 |
| 2014-02-19 | $15.07 | $19.38 | 800 |
| 2014-02-18 | $14.50 | $18.65 | 1,800 |
| 2014-02-14 | $15.00 | $19.29 | 2,100 |
| 2014-02-13 | $15.75 | $20.25 | 4,400 |
| 2014-02-12 | $15.53 | $19.97 | 1,600 |
| 2014-02-11 | $16.46 | $21.17 | 8,500 |
| 2014-02-10 | $15.16 | $19.49 | 8,200 |
| 2014-02-07 | $14.06 | $18.08 | 3,300 |
| 2014-02-06 | $12.55 | $16.14 | 7,200 |
| 2014-02-05 | $12.49 | $16.06 | 2,200 |
| 2014-02-04 | $11.60 | $14.92 | 2,100 |
| 2014-02-03 | $11.50 | $14.79 | 20,400 |
| 2014-01-31 | $10.94 | $14.07 | 800 |
| 2014-01-30 | $11.40 | $14.66 | 6,400 |
| 2014-01-29 | $10.00 | $12.86 | 24,600 |
| 2014-01-28 | $9.00 | $11.57 | 2,200 |
| 2014-01-27 | $7.95 | $10.22 | 400 |
| 2014-01-24 | $8.00 | $10.29 | 200 |
| 2014-01-23 | $7.99 | $10.27 | 300 |
| 2014-01-22 | $7.99 | $10.27 | 0 |
| 2014-01-21 | $7.99 | $10.27 | 400 |
| 2014-01-17 | $7.40 | $9.52 | 600 |
| 2014-01-16 | $7.20 | $9.26 | 600 |
| 2014-01-15 | $7.05 | $9.07 | 200 |
| 2014-01-14 | $7.20 | $9.26 | 0 |
| 2014-01-13 | $7.20 | $9.26 | 0 |
| 2014-01-10 | $7.20 | $9.26 | 300 |
| 2014-01-09 | $6.62 | $8.51 | 0 |
| 2014-01-08 | $6.62 | $8.51 | 0 |
| 2014-01-07 | $6.62 | $8.51 | 300 |
| 2014-01-06 | $6.85 | $8.81 | 200 |
| 2014-01-03 | $6.95 | $8.94 | 700 |
| 2014-01-02 | $7.04 | $9.05 | 300 |