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
- 1986-11-25 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 | $9.17 | $11.91 | 46,400 |
| 2014-12-30 | $9.04 | $11.74 | 77,000 |
| 2014-12-29 | $8.56 | $11.12 | 103,700 |
| 2014-12-26 | $8.97 | $11.65 | 54,500 |
| 2014-12-24 | $9.09 | $11.81 | 19,900 |
| 2014-12-23 | $9.07 | $11.78 | 46,600 |
| 2014-12-22 | $9.13 | $11.86 | 69,600 |
| 2014-12-19 | $9.21 | $11.96 | 125,700 |
| 2014-12-18 | $9.21 | $11.96 | 132,000 |
| 2014-12-17 | $9.05 | $11.76 | 124,900 |
| 2014-12-16 | $8.68 | $11.28 | 136,500 |
| 2014-12-15 | $8.78 | $11.41 | 164,500 |
| 2014-12-12 | $8.74 | $11.35 | 113,900 |
| 2014-12-11 | $8.57 | $11.13 | 136,200 |
| 2014-12-10 | $7.85 | $10.20 | 111,100 |
| 2014-12-09 | $8.38 | $10.89 | 63,700 |
| 2014-12-08 | $8.19 | $10.64 | 88,600 |
| 2014-12-05 | $8.41 | $10.92 | 110,100 |
| 2014-12-04 | $7.80 | $10.13 | 66,300 |
| 2014-12-03 | $7.94 | $10.31 | 90,600 |
| 2014-12-02 | $7.56 | $9.82 | 171,700 |
| 2014-12-01 | $7.44 | $9.66 | 158,400 |
| 2014-11-28 | $7.66 | $9.95 | 54,800 |
| 2014-11-26 | $7.60 | $9.87 | 163,300 |
| 2014-11-25 | $7.39 | $9.60 | 108,300 |
| 2014-11-24 | $7.51 | $9.76 | 128,300 |
| 2014-11-21 | $6.99 | $9.08 | 168,900 |
| 2014-11-20 | $6.83 | $8.87 | 144,700 |
| 2014-11-19 | $6.15 | $7.99 | 179,500 |
| 2014-11-18 | $6.30 | $8.18 | 168,500 |
| 2014-11-17 | $6.50 | $8.44 | 93,300 |
| 2014-11-14 | $6.72 | $8.73 | 193,400 |
| 2014-11-13 | $6.74 | $8.76 | 313,700 |
| 2014-11-12 | $7.68 | $9.98 | 200,900 |
| 2014-11-11 | $7.55 | $9.81 | 128,200 |
| 2014-11-10 | $7.54 | $9.79 | 109,600 |
| 2014-11-07 | $7.54 | $9.79 | 118,100 |
| 2014-11-06 | $7.59 | $9.86 | 62,200 |
| 2014-11-05 | $7.57 | $9.83 | 105,300 |
| 2014-11-04 | $7.71 | $10.02 | 108,400 |
| 2014-11-03 | $7.59 | $9.86 | 228,800 |
| 2014-10-31 | $7.88 | $10.24 | 308,400 |
| 2014-10-30 | $7.44 | $9.66 | 466,800 |
| 2014-10-29 | $8.23 | $10.69 | 203,000 |
| 2014-10-28 | $8.30 | $10.78 | 96,700 |
| 2014-10-27 | $7.64 | $9.92 | 76,600 |
| 2014-10-24 | $7.53 | $9.78 | 41,000 |
| 2014-10-23 | $7.75 | $10.07 | 65,700 |
| 2014-10-22 | $7.60 | $9.87 | 58,100 |
| 2014-10-21 | $8.01 | $10.40 | 74,900 |
| 2014-10-20 | $7.85 | $10.20 | 54,500 |
| 2014-10-17 | $8.28 | $10.76 | 58,300 |
| 2014-10-16 | $8.54 | $11.09 | 110,300 |
| 2014-10-15 | $8.25 | $10.72 | 95,900 |
| 2014-10-14 | $7.74 | $10.05 | 116,900 |
| 2014-10-13 | $7.24 | $9.40 | 61,300 |
| 2014-10-10 | $7.22 | $9.38 | 72,400 |
| 2014-10-09 | $7.46 | $9.69 | 90,300 |
| 2014-10-08 | $7.80 | $10.13 | 268,100 |
| 2014-10-07 | $8.00 | $10.39 | 61,600 |
| 2014-10-06 | $8.11 | $10.53 | 39,700 |
| 2014-10-03 | $8.29 | $10.77 | 60,900 |
| 2014-10-02 | $8.13 | $10.56 | 38,700 |
| 2014-10-01 | $8.05 | $10.46 | 72,700 |
| 2014-09-30 | $8.67 | $11.26 | 109,800 |
| 2014-09-29 | $8.64 | $11.22 | 106,000 |
| 2014-09-26 | $8.73 | $11.34 | 114,800 |
| 2014-09-25 | $8.37 | $10.87 | 73,200 |
| 2014-09-24 | $8.31 | $10.79 | 206,000 |
| 2014-09-23 | $8.06 | $10.47 | 112,200 |
| 2014-09-22 | $7.97 | $10.35 | 92,700 |
| 2014-09-19 | $8.22 | $10.68 | 154,800 |
| 2014-09-18 | $8.46 | $10.99 | 124,300 |
| 2014-09-17 | $8.64 | $11.22 | 91,100 |
| 2014-09-16 | $8.31 | $10.79 | 31,300 |
| 2014-09-15 | $8.40 | $10.91 | 56,700 |
| 2014-09-12 | $8.69 | $11.29 | 46,000 |
| 2014-09-11 | $8.97 | $11.65 | 44,300 |
| 2014-09-10 | $9.12 | $11.85 | 63,200 |
| 2014-09-09 | $8.99 | $11.68 | 76,400 |
| 2014-09-08 | $9.13 | $11.86 | 50,800 |
| 2014-09-05 | $9.18 | $11.92 | 80,800 |
| 2014-09-04 | $9.32 | $12.11 | 65,100 |
| 2014-09-03 | $9.16 | $11.90 | 121,200 |
| 2014-09-02 | $9.68 | $12.57 | 55,600 |
| 2014-08-29 | $9.65 | $12.54 | 85,900 |
| 2014-08-28 | $9.82 | $12.76 | 102,900 |
| 2014-08-27 | $9.69 | $12.59 | 81,200 |
| 2014-08-26 | $9.75 | $12.67 | 105,300 |
| 2014-08-25 | $9.48 | $12.31 | 82,000 |
| 2014-08-22 | $9.50 | $12.34 | 132,300 |
| 2014-08-21 | $9.11 | $11.83 | 45,200 |
| 2014-08-20 | $9.19 | $11.94 | 53,700 |
| 2014-08-19 | $9.41 | $12.22 | 166,600 |
| 2014-08-18 | $9.06 | $11.77 | 96,200 |
| 2014-08-15 | $8.65 | $11.24 | 188,000 |
| 2014-08-14 | $8.83 | $11.47 | 106,500 |
| 2014-08-13 | $8.95 | $11.63 | 169,500 |
| 2014-08-12 | $8.98 | $11.66 | 103,800 |
| 2014-08-11 | $9.26 | $12.03 | 312,400 |
| 2014-08-08 | $9.15 | $11.89 | 131,600 |
| 2014-08-07 | $8.70 | $11.30 | 186,600 |
| 2014-08-06 | $8.49 | $11.03 | 108,400 |
| 2014-08-05 | $8.34 | $10.83 | 135,800 |
| 2014-08-04 | $8.15 | $10.59 | 131,100 |
| 2014-08-01 | $8.27 | $10.74 | 112,300 |
| 2014-07-31 | $8.39 | $10.90 | 172,400 |
| 2014-07-30 | $8.52 | $11.07 | 154,700 |
| 2014-07-29 | $8.43 | $10.95 | 228,500 |
| 2014-07-28 | $8.56 | $11.12 | 423,300 |
| 2014-07-25 | $8.87 | $11.52 | 161,300 |
| 2014-07-24 | $9.06 | $11.77 | 84,300 |
| 2014-07-23 | $9.05 | $11.76 | 153,000 |
| 2014-07-22 | $8.97 | $11.65 | 113,200 |
| 2014-07-21 | $8.91 | $11.57 | 75,000 |
| 2014-07-18 | $9.00 | $11.69 | 152,800 |
| 2014-07-17 | $8.89 | $11.55 | 168,100 |
| 2014-07-16 | $9.22 | $11.98 | 144,300 |
| 2014-07-15 | $9.02 | $11.72 | 122,600 |
| 2014-07-14 | $9.28 | $12.05 | 157,300 |
| 2014-07-11 | $8.91 | $11.57 | 233,100 |
| 2014-07-10 | $9.05 | $11.76 | 177,500 |
| 2014-07-09 | $9.43 | $12.25 | 178,800 |
| 2014-07-08 | $9.61 | $12.48 | 207,400 |
| 2014-07-07 | $9.99 | $12.98 | 142,900 |
| 2014-07-03 | $10.18 | $13.22 | 218,600 |
| 2014-07-02 | $10.30 | $13.38 | 240,400 |
| 2014-07-01 | $10.49 | $13.63 | 139,500 |
| 2014-06-30 | $10.59 | $13.76 | 210,300 |
| 2014-06-27 | $10.58 | $13.74 | 1,972,800 |
| 2014-06-26 | $11.02 | $14.31 | 85,700 |
| 2014-06-25 | $11.05 | $14.35 | 102,200 |
| 2014-06-24 | $11.24 | $14.60 | 127,200 |
| 2014-06-23 | $11.16 | $14.50 | 83,100 |
| 2014-06-20 | $11.27 | $14.64 | 189,800 |
| 2014-06-19 | $11.36 | $14.76 | 168,100 |
| 2014-06-18 | $11.47 | $14.90 | 126,800 |
| 2014-06-17 | $11.40 | $14.81 | 99,000 |
| 2014-06-16 | $11.33 | $14.72 | 172,300 |
| 2014-06-13 | $10.64 | $13.82 | 147,600 |
| 2014-06-12 | $10.44 | $13.56 | 250,500 |
| 2014-06-11 | $10.67 | $13.86 | 136,600 |
| 2014-06-10 | $11.45 | $14.87 | 90,100 |
| 2014-06-09 | $11.02 | $14.31 | 65,500 |
| 2014-06-06 | $11.18 | $14.52 | 144,400 |
| 2014-06-05 | $11.10 | $14.42 | 87,300 |
| 2014-06-04 | $10.71 | $13.91 | 63,800 |
| 2014-06-03 | $10.67 | $13.86 | 352,600 |
| 2014-06-02 | $10.99 | $14.28 | 191,700 |
| 2014-05-30 | $11.78 | $15.30 | 118,300 |
| 2014-05-29 | $11.79 | $15.31 | 239,100 |
| 2014-05-28 | $11.57 | $15.03 | 243,200 |
| 2014-05-27 | $11.01 | $14.30 | 183,800 |
| 2014-05-23 | $10.54 | $13.69 | 213,000 |
| 2014-05-22 | $10.49 | $13.63 | 183,800 |
| 2014-05-21 | $10.32 | $13.41 | 246,600 |
| 2014-05-20 | $10.55 | $13.70 | 172,600 |
| 2014-05-19 | $10.56 | $13.72 | 215,600 |
| 2014-05-16 | $10.80 | $14.03 | 234,100 |
| 2014-05-15 | $10.89 | $14.15 | 738,200 |
| 2014-05-14 | $10.68 | $13.87 | 253,800 |
| 2014-05-13 | $11.68 | $15.17 | 287,800 |
| 2014-05-12 | $11.00 | $14.29 | 471,900 |
| 2014-05-09 | $13.13 | $17.06 | 76,900 |
| 2014-05-08 | $13.35 | $17.34 | 64,600 |
| 2014-05-07 | $14.15 | $18.38 | 63,100 |
| 2014-05-06 | $14.11 | $18.33 | 96,800 |
| 2014-05-05 | $14.35 | $18.64 | 76,500 |
| 2014-05-02 | $14.60 | $18.97 | 191,800 |
| 2014-05-01 | $14.35 | $18.64 | 104,300 |
| 2014-04-30 | $15.07 | $19.58 | 176,900 |
| 2014-04-29 | $15.61 | $20.28 | 42,200 |
| 2014-04-28 | $15.06 | $19.56 | 66,300 |
| 2014-04-25 | $15.37 | $19.97 | 26,700 |
| 2014-04-24 | $15.84 | $20.58 | 36,900 |
| 2014-04-23 | $15.73 | $20.43 | 42,200 |
| 2014-04-22 | $15.78 | $20.50 | 65,600 |
| 2014-04-21 | $16.50 | $21.43 | 70,000 |
| 2014-04-17 | $15.84 | $20.58 | 81,600 |
| 2014-04-16 | $14.68 | $19.07 | 60,200 |
| 2014-04-15 | $14.06 | $18.26 | 145,200 |
| 2014-04-14 | $14.85 | $19.29 | 85,800 |
| 2014-04-11 | $14.95 | $19.42 | 40,600 |
| 2014-04-10 | $15.25 | $19.81 | 41,800 |
| 2014-04-09 | $15.42 | $20.03 | 60,400 |
| 2014-04-08 | $15.52 | $20.16 | 102,300 |
| 2014-04-07 | $15.94 | $20.71 | 56,600 |
| 2014-04-04 | $16.13 | $20.95 | 83,200 |
| 2014-04-03 | $16.58 | $21.54 | 205,300 |
| 2014-04-02 | $18.14 | $23.56 | 155,300 |
| 2014-04-01 | $17.70 | $22.99 | 97,200 |
| 2014-03-31 | $16.42 | $21.33 | 134,000 |
| 2014-03-28 | $15.72 | $20.42 | 44,300 |
| 2014-03-27 | $15.50 | $20.13 | 65,100 |
| 2014-03-26 | $15.29 | $19.86 | 47,200 |
| 2014-03-25 | $15.30 | $19.87 | 41,600 |
| 2014-03-24 | $15.46 | $20.08 | 67,200 |
| 2014-03-21 | $15.71 | $20.41 | 115,400 |
| 2014-03-20 | $15.65 | $20.33 | 40,100 |
| 2014-03-19 | $15.75 | $20.46 | 62,500 |
| 2014-03-18 | $15.84 | $20.58 | 80,800 |
| 2014-03-17 | $15.35 | $19.94 | 182,600 |
| 2014-03-14 | $15.59 | $20.25 | 74,800 |
| 2014-03-13 | $15.77 | $20.48 | 97,400 |
| 2014-03-12 | $15.99 | $20.77 | 66,200 |
| 2014-03-11 | $15.79 | $20.51 | 146,500 |
| 2014-03-10 | $16.00 | $20.78 | 100,300 |
| 2014-03-07 | $16.00 | $20.78 | 154,700 |
| 2014-03-06 | $15.92 | $20.68 | 73,200 |
| 2014-03-05 | $15.72 | $20.42 | 68,000 |
| 2014-03-04 | $15.60 | $20.26 | 63,000 |
| 2014-03-03 | $15.33 | $19.91 | 89,500 |
| 2014-02-28 | $15.00 | $19.48 | 116,000 |
| 2014-02-27 | $15.13 | $19.65 | 217,500 |
| 2014-02-26 | $14.37 | $18.67 | 90,000 |
| 2014-02-25 | $14.49 | $18.82 | 85,200 |
| 2014-02-24 | $14.36 | $18.65 | 67,800 |
| 2014-02-21 | $14.63 | $19.00 | 162,900 |
| 2014-02-20 | $13.74 | $17.85 | 108,900 |
| 2014-02-19 | $12.99 | $16.87 | 162,000 |
| 2014-02-18 | $13.25 | $17.21 | 87,300 |
| 2014-02-14 | $13.47 | $17.50 | 23,600 |
| 2014-02-13 | $13.40 | $17.41 | 77,900 |
| 2014-02-12 | $13.67 | $17.76 | 30,200 |
| 2014-02-11 | $13.55 | $17.60 | 26,900 |
| 2014-02-10 | $13.69 | $17.78 | 35,500 |
| 2014-02-07 | $13.64 | $17.72 | 61,800 |
| 2014-02-06 | $13.39 | $17.39 | 85,400 |
| 2014-02-05 | $13.59 | $17.65 | 86,300 |
| 2014-02-04 | $13.52 | $17.56 | 25,600 |
| 2014-02-03 | $13.58 | $17.64 | 110,800 |
| 2014-01-31 | $13.82 | $17.95 | 57,400 |
| 2014-01-30 | $13.72 | $17.82 | 43,700 |
| 2014-01-29 | $13.79 | $17.91 | 47,000 |
| 2014-01-28 | $13.77 | $17.89 | 64,900 |
| 2014-01-27 | $13.05 | $16.95 | 84,400 |
| 2014-01-24 | $13.62 | $17.69 | 33,200 |
| 2014-01-23 | $14.07 | $18.28 | 38,100 |
| 2014-01-22 | $14.29 | $18.56 | 83,100 |
| 2014-01-21 | $14.04 | $18.24 | 14,300 |
| 2014-01-17 | $14.08 | $18.29 | 22,800 |
| 2014-01-16 | $14.05 | $18.25 | 22,900 |
| 2014-01-15 | $14.01 | $18.20 | 34,800 |
| 2014-01-14 | $14.02 | $18.21 | 151,500 |
| 2014-01-13 | $14.05 | $18.25 | 247,100 |
| 2014-01-10 | $12.64 | $16.42 | 61,700 |
| 2014-01-09 | $12.91 | $16.77 | 78,100 |
| 2014-01-08 | $13.46 | $17.48 | 37,000 |
| 2014-01-07 | $13.39 | $17.39 | 41,000 |
| 2014-01-06 | $13.33 | $17.32 | 83,700 |
| 2014-01-03 | $13.18 | $17.12 | 35,400 |
| 2014-01-02 | $13.01 | $16.90 | 71,600 |