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
- 1998-10-06 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 | $5.52 | $9.44 | 0 |
| 2014-12-30 | $5.52 | $9.44 | 0 |
| 2014-12-29 | $5.52 | $9.44 | 1,200 |
| 2014-12-26 | $5.50 | $9.41 | 0 |
| 2014-12-24 | $5.50 | $9.41 | 1,800 |
| 2014-12-23 | $5.32 | $9.10 | 0 |
| 2014-12-22 | $5.32 | $9.10 | 0 |
| 2014-12-19 | $5.32 | $9.10 | 200 |
| 2014-12-18 | $5.00 | $8.55 | 0 |
| 2014-12-17 | $5.00 | $8.55 | 0 |
| 2014-12-16 | $5.00 | $8.55 | 7,500 |
| 2014-12-15 | $5.60 | $9.58 | 123,600 |
| 2014-12-12 | $5.71 | $9.77 | 0 |
| 2014-12-11 | $5.71 | $9.77 | 0 |
| 2014-12-10 | $5.71 | $9.77 | 1,200 |
| 2014-12-09 | $6.00 | $10.26 | 100 |
| 2014-12-08 | $6.00 | $10.26 | 0 |
| 2014-12-05 | $6.00 | $10.26 | 0 |
| 2014-12-04 | $6.00 | $10.26 | 458,100 |
| 2014-12-03 | $6.16 | $10.54 | 3,000 |
| 2014-12-02 | $6.00 | $10.26 | 1,500 |
| 2014-12-01 | $6.36 | $10.88 | 792,100 |
| 2014-11-28 | $6.40 | $10.95 | 0 |
| 2014-11-26 | $6.40 | $10.95 | 0 |
| 2014-11-25 | $6.40 | $10.95 | 100 |
| 2014-11-24 | $6.70 | $11.46 | 994,400 |
| 2014-11-21 | $6.63 | $11.34 | 401,000 |
| 2014-11-20 | $6.11 | $10.45 | 0 |
| 2014-11-19 | $6.11 | $10.45 | 300 |
| 2014-11-18 | $6.25 | $10.69 | 0 |
| 2014-11-17 | $6.25 | $10.69 | 0 |
| 2014-11-14 | $6.25 | $10.69 | 600 |
| 2014-11-13 | $6.25 | $10.69 | 2,300 |
| 2014-11-12 | $6.25 | $10.69 | 7,200 |
| 2014-11-11 | $6.28 | $10.74 | 0 |
| 2014-11-10 | $6.28 | $10.74 | 0 |
| 2014-11-07 | $6.28 | $10.74 | 3,000 |
| 2014-11-06 | $6.12 | $10.47 | 2,100 |
| 2014-11-05 | $6.51 | $11.14 | 0 |
| 2014-11-04 | $6.51 | $11.14 | 0 |
| 2014-11-03 | $6.51 | $11.14 | 0 |
| 2014-10-31 | $6.51 | $11.14 | 0 |
| 2014-10-30 | $6.51 | $11.14 | 0 |
| 2014-10-29 | $6.51 | $11.14 | 0 |
| 2014-10-28 | $6.51 | $11.14 | 800 |
| 2014-10-27 | $6.52 | $11.15 | 8,900 |
| 2014-10-24 | $6.51 | $11.14 | 0 |
| 2014-10-23 | $6.51 | $11.14 | 4,000 |
| 2014-10-22 | $6.36 | $10.88 | 191,900 |
| 2014-10-21 | $6.31 | $10.79 | 27,700 |
| 2014-10-20 | $6.31 | $10.79 | 30,500 |
| 2014-10-17 | $6.26 | $10.71 | 100 |
| 2014-10-16 | $6.21 | $10.62 | 16,500 |
| 2014-10-15 | $6.33 | $10.83 | 3,200 |
| 2014-10-14 | $6.98 | $11.94 | 6,400 |
| 2014-10-13 | $6.76 | $11.56 | 1,100 |
| 2014-10-10 | $6.08 | $10.40 | 11,100 |
| 2014-10-09 | $5.09 | $8.71 | 7,200 |
| 2014-10-08 | $5.08 | $8.69 | 5,800 |
| 2014-10-07 | $5.39 | $9.22 | 2,900 |
| 2014-10-06 | $5.57 | $9.53 | 2,400 |
| 2014-10-03 | $5.95 | $10.18 | 9,400 |
| 2014-10-02 | $5.75 | $9.84 | 18,800 |
| 2014-10-01 | $6.58 | $11.26 | 304,100 |
| 2014-09-30 | $15.71 | $26.88 | 111,400 |
| 2014-09-29 | $16.20 | $27.71 | 0 |
| 2014-09-26 | $16.20 | $27.71 | 4,300 |
| 2014-09-25 | $16.50 | $28.23 | 0 |
| 2014-09-24 | $16.50 | $28.23 | 500 |
| 2014-09-23 | $16.60 | $28.40 | 57,900 |
| 2014-09-22 | $16.25 | $27.80 | 4,200 |
| 2014-09-19 | $17.20 | $29.42 | 8,500 |
| 2014-09-18 | $17.00 | $29.08 | 100 |
| 2014-09-17 | $17.00 | $29.08 | 5,100 |
| 2014-09-16 | $17.00 | $29.08 | 900 |
| 2014-09-15 | $17.04 | $29.15 | 200 |
| 2014-09-12 | $17.25 | $29.51 | 7,900 |
| 2014-09-11 | $17.40 | $29.77 | 1,900 |
| 2014-09-10 | $17.13 | $29.31 | 1,900 |
| 2014-09-09 | $17.71 | $30.30 | 4,400 |
| 2014-09-08 | $17.80 | $30.45 | 12,400 |
| 2014-09-05 | $18.14 | $31.03 | 5,500 |
| 2014-09-04 | $18.45 | $31.56 | 348,200 |
| 2014-09-03 | $18.70 | $31.99 | 41,400 |
| 2014-09-02 | $19.00 | $32.50 | 300 |
| 2014-08-29 | $19.00 | $32.50 | 0 |
| 2014-08-28 | $19.00 | $32.50 | 200 |
| 2014-08-27 | $19.10 | $32.68 | 10,600 |
| 2014-08-26 | $19.20 | $32.85 | 3,000 |
| 2014-08-25 | $19.00 | $32.50 | 1,900 |
| 2014-08-22 | $19.27 | $32.97 | 11,200 |
| 2014-08-21 | $19.20 | $32.85 | 6,500 |
| 2014-08-20 | $19.20 | $32.85 | 1,400 |
| 2014-08-19 | $19.40 | $33.19 | 300 |
| 2014-08-18 | $19.60 | $33.53 | 400 |
| 2014-08-15 | $19.52 | $33.39 | 0 |
| 2014-08-14 | $19.52 | $33.39 | 300 |
| 2014-08-13 | $20.13 | $34.44 | 0 |
| 2014-08-12 | $20.13 | $34.44 | 1,200 |
| 2014-08-11 | $19.98 | $34.18 | 0 |
| 2014-08-08 | $19.98 | $34.18 | 700 |
| 2014-08-07 | $20.01 | $34.23 | 1,600 |
| 2014-08-06 | $19.50 | $33.36 | 300 |
| 2014-08-05 | $19.30 | $33.02 | 300 |
| 2014-08-04 | $19.30 | $33.02 | 2,700 |
| 2014-08-01 | $19.73 | $33.75 | 0 |
| 2014-07-31 | $19.73 | $33.75 | 0 |
| 2014-07-30 | $19.73 | $33.75 | 0 |
| 2014-07-29 | $19.73 | $33.75 | 0 |
| 2014-07-28 | $19.73 | $33.75 | 0 |
| 2014-07-25 | $19.73 | $33.75 | 800 |
| 2014-07-24 | $19.49 | $33.34 | 100 |
| 2014-07-23 | $19.30 | $33.02 | 0 |
| 2014-07-22 | $19.30 | $33.02 | 100 |
| 2014-07-21 | $19.30 | $33.02 | 2,100 |
| 2014-07-18 | $18.91 | $32.35 | 5,200 |
| 2014-07-17 | $18.43 | $31.53 | 700 |
| 2014-07-16 | $18.20 | $31.14 | 1,400 |
| 2014-07-15 | $17.51 | $29.96 | 0 |
| 2014-07-14 | $17.51 | $29.96 | 0 |
| 2014-07-11 | $17.51 | $29.96 | 0 |
| 2014-07-10 | $17.51 | $29.96 | 1,100 |
| 2014-07-09 | $17.32 | $29.63 | 600 |
| 2014-07-08 | $17.79 | $30.43 | 100 |
| 2014-07-07 | $18.00 | $30.79 | 0 |
| 2014-07-03 | $18.00 | $30.79 | 0 |
| 2014-07-02 | $18.00 | $30.79 | 0 |
| 2014-07-01 | $18.00 | $30.79 | 135,100 |
| 2014-06-30 | $17.80 | $30.45 | 1,100 |
| 2014-06-27 | $17.84 | $30.52 | 0 |
| 2014-06-26 | $17.84 | $30.52 | 500 |
| 2014-06-25 | $17.50 | $29.94 | 4,700 |
| 2014-06-24 | $17.75 | $30.37 | 3,700 |
| 2014-06-23 | $17.50 | $29.94 | 0 |
| 2014-06-20 | $17.50 | $29.94 | 0 |
| 2014-06-19 | $17.50 | $29.94 | 0 |
| 2014-06-18 | $17.50 | $29.94 | 0 |
| 2014-06-17 | $17.50 | $29.94 | 0 |
| 2014-06-16 | $17.50 | $29.94 | 0 |
| 2014-06-13 | $17.50 | $29.94 | 10,600 |
| 2014-06-12 | $17.50 | $29.94 | 1,700 |
| 2014-06-11 | $17.68 | $30.25 | 0 |
| 2014-06-10 | $17.68 | $30.25 | 100 |
| 2014-06-09 | $17.68 | $30.25 | 2,400 |
| 2014-06-06 | $18.15 | $31.05 | 0 |
| 2014-06-05 | $18.15 | $31.05 | 0 |
| 2014-06-04 | $18.15 | $31.05 | 0 |
| 2014-06-03 | $18.15 | $31.05 | 600 |
| 2014-06-02 | $17.85 | $30.54 | 0 |
| 2014-05-30 | $17.85 | $30.54 | 300 |
| 2014-05-29 | $18.26 | $31.24 | 0 |
| 2014-05-28 | $18.26 | $31.24 | 319,300 |
| 2014-05-27 | $17.77 | $30.40 | 0 |
| 2014-05-23 | $17.88 | $30.59 | 200 |
| 2014-05-22 | $17.77 | $30.40 | 700 |
| 2014-05-21 | $17.98 | $30.76 | 1,200 |
| 2014-05-20 | $18.11 | $30.98 | 2,800 |
| 2014-05-19 | $18.50 | $31.65 | 431,300 |
| 2014-05-16 | $18.27 | $31.26 | 200 |
| 2014-05-15 | $18.30 | $31.31 | 200 |
| 2014-05-14 | $18.49 | $31.63 | 1,500 |
| 2014-05-13 | $18.50 | $31.65 | 700 |
| 2014-05-12 | $18.25 | $31.22 | 0 |
| 2014-05-09 | $18.25 | $31.22 | 200 |
| 2014-05-08 | $17.90 | $30.62 | 5,500 |
| 2014-05-07 | $18.10 | $30.96 | 12,800 |
| 2014-05-06 | $18.10 | $30.96 | 0 |
| 2014-05-05 | $18.10 | $30.96 | 300 |
| 2014-05-02 | $18.10 | $30.96 | 0 |
| 2014-05-01 | $18.10 | $30.96 | 0 |
| 2014-04-30 | $18.10 | $30.96 | 1,700 |
| 2014-04-29 | $17.99 | $30.78 | 100 |
| 2014-04-28 | $17.52 | $29.97 | 0 |
| 2014-04-25 | $17.52 | $29.97 | 400 |
| 2014-04-24 | $18.00 | $30.79 | 3,200 |
| 2014-04-23 | $17.89 | $30.61 | 100 |
| 2014-04-22 | $17.50 | $29.94 | 5,000 |
| 2014-04-21 | $17.70 | $30.28 | 0 |
| 2014-04-17 | $17.70 | $30.28 | 1,000 |
| 2014-04-16 | $17.16 | $29.36 | 1,400 |
| 2014-04-15 | $16.70 | $28.57 | 0 |
| 2014-04-14 | $16.70 | $28.57 | 0 |
| 2014-04-11 | $16.70 | $28.57 | 0 |
| 2014-04-10 | $16.70 | $28.57 | 1,500 |
| 2014-04-09 | $16.49 | $28.21 | 500 |
| 2014-04-08 | $16.27 | $27.83 | 0 |
| 2014-04-07 | $16.27 | $27.83 | 4,300 |
| 2014-04-04 | $16.22 | $27.75 | 900 |
| 2014-04-03 | $17.13 | $29.31 | 2,200 |
| 2014-04-02 | $17.28 | $29.56 | 1,500 |
| 2014-04-01 | $17.39 | $29.75 | 1,700 |
| 2014-03-31 | $17.58 | $30.07 | 4,000 |
| 2014-03-28 | $18.44 | $31.55 | 0 |
| 2014-03-27 | $18.44 | $31.55 | 5,000 |
| 2014-03-26 | $17.19 | $29.41 | 2,100 |
| 2014-03-25 | $17.20 | $29.42 | 0 |
| 2014-03-24 | $17.20 | $29.42 | 700 |
| 2014-03-21 | $17.70 | $30.28 | 1,500 |
| 2014-03-20 | $17.75 | $30.37 | 1,700 |
| 2014-03-19 | $16.50 | $28.23 | 317,300 |
| 2014-03-18 | $16.80 | $28.74 | 2,000 |
| 2014-03-17 | $17.51 | $29.96 | 400 |
| 2014-03-14 | $17.22 | $29.46 | 0 |
| 2014-03-13 | $17.22 | $29.46 | 6,600 |
| 2014-03-12 | $17.05 | $29.17 | 9,300 |
| 2014-03-11 | $21.00 | $35.93 | 31,400 |
| 2014-03-10 | $21.10 | $36.10 | 0 |
| 2014-03-07 | $21.10 | $36.10 | 300 |
| 2014-03-06 | $21.25 | $36.35 | 7,100 |
| 2014-03-05 | $21.11 | $36.11 | 4,100 |
| 2014-03-04 | $21.11 | $36.11 | 977,900 |
| 2014-03-03 | $20.50 | $35.07 | 262,900 |
| 2014-02-28 | $20.73 | $35.46 | 10,800 |
| 2014-02-27 | $20.00 | $34.22 | 94,800 |
| 2014-02-26 | $18.01 | $30.81 | 18,400 |
| 2014-02-25 | $18.35 | $31.39 | 6,200 |
| 2014-02-24 | $17.26 | $29.53 | 200 |
| 2014-02-21 | $17.26 | $29.53 | 1,100 |
| 2014-02-20 | $17.50 | $29.94 | 300 |
| 2014-02-19 | $17.64 | $30.18 | 2,300 |
| 2014-02-18 | $17.25 | $29.51 | 100 |
| 2014-02-14 | $17.05 | $29.17 | 0 |
| 2014-02-13 | $17.05 | $29.17 | 0 |
| 2014-02-12 | $17.05 | $29.17 | 0 |
| 2014-02-11 | $17.05 | $29.17 | 51,100 |
| 2014-02-10 | $16.60 | $28.40 | 0 |
| 2014-02-07 | $16.60 | $28.40 | 8,300 |
| 2014-02-06 | $16.89 | $28.89 | 200 |
| 2014-02-05 | $16.79 | $28.72 | 6,100 |
| 2014-02-04 | $16.82 | $28.77 | 0 |
| 2014-02-03 | $16.82 | $28.77 | 100 |
| 2014-01-31 | $17.00 | $29.08 | 0 |
| 2014-01-30 | $17.00 | $29.08 | 0 |
| 2014-01-29 | $17.00 | $29.08 | 0 |
| 2014-01-28 | $17.00 | $29.08 | 0 |
| 2014-01-27 | $17.00 | $29.08 | 100 |
| 2014-01-24 | $17.07 | $29.20 | 4,600 |
| 2014-01-23 | $17.85 | $30.54 | 276,100 |
| 2014-01-22 | $17.90 | $30.62 | 0 |
| 2014-01-21 | $17.90 | $30.62 | 740,000 |
| 2014-01-17 | $17.85 | $30.54 | 0 |
| 2014-01-16 | $17.85 | $30.54 | 600 |
| 2014-01-15 | $17.00 | $29.08 | 1,700 |
| 2014-01-14 | $16.75 | $28.66 | 1,000 |
| 2014-01-13 | $16.63 | $28.45 | 0 |
| 2014-01-10 | $16.63 | $28.45 | 119,900 |
| 2014-01-09 | $16.94 | $28.98 | 500 |
| 2014-01-08 | $15.70 | $26.86 | 19,000 |
| 2014-01-07 | $13.91 | $23.80 | 0 |
| 2014-01-06 | $13.91 | $23.80 | 43,500 |
| 2014-01-03 | $13.40 | $22.92 | 0 |
| 2014-01-02 | $13.40 | $22.92 | 0 |