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
- 1996-05-09 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 | $5.50 | $6.72 | 0 |
| 2014-12-30 | $5.50 | $6.72 | 100 |
| 2014-12-29 | $5.50 | $6.72 | 1,000 |
| 2014-12-26 | $5.51 | $6.73 | 1,400 |
| 2014-12-24 | $5.52 | $6.74 | 5,000 |
| 2014-12-23 | $5.69 | $6.95 | 100 |
| 2014-12-22 | $5.35 | $6.53 | 0 |
| 2014-12-19 | $5.35 | $6.53 | 5,000 |
| 2014-12-18 | $5.50 | $6.72 | 0 |
| 2014-12-17 | $5.50 | $6.72 | 2,100 |
| 2014-12-16 | $5.25 | $6.41 | 2,400 |
| 2014-12-15 | $5.11 | $6.24 | 8,100 |
| 2014-12-12 | $5.70 | $6.96 | 0 |
| 2014-12-11 | $5.70 | $6.96 | 0 |
| 2014-12-10 | $5.70 | $6.96 | 2,300 |
| 2014-12-09 | $6.04 | $7.38 | 0 |
| 2014-12-08 | $6.04 | $7.38 | 0 |
| 2014-12-05 | $6.04 | $7.38 | 200 |
| 2014-12-04 | $6.10 | $7.45 | 0 |
| 2014-12-03 | $6.10 | $7.45 | 15,700 |
| 2014-12-02 | $6.00 | $7.33 | 3,600 |
| 2014-12-01 | $6.21 | $7.58 | 0 |
| 2014-11-28 | $6.21 | $7.58 | 200 |
| 2014-11-26 | $6.40 | $7.82 | 0 |
| 2014-11-25 | $6.40 | $7.82 | 0 |
| 2014-11-24 | $6.40 | $7.82 | 2,100 |
| 2014-11-21 | $6.00 | $7.33 | 0 |
| 2014-11-20 | $6.00 | $7.33 | 0 |
| 2014-11-19 | $6.00 | $7.33 | 200 |
| 2014-11-18 | $5.60 | $6.84 | 5,300 |
| 2014-11-17 | $6.07 | $7.41 | 0 |
| 2014-11-14 | $6.07 | $7.41 | 0 |
| 2014-11-13 | $6.07 | $7.41 | 500 |
| 2014-11-12 | $6.00 | $7.33 | 2,000 |
| 2014-11-11 | $6.23 | $7.61 | 10,800 |
| 2014-11-10 | $6.00 | $7.33 | 0 |
| 2014-11-07 | $6.00 | $7.33 | 100 |
| 2014-11-06 | $5.73 | $7.00 | 1,000 |
| 2014-11-05 | $6.01 | $7.34 | 0 |
| 2014-11-04 | $6.01 | $7.34 | 0 |
| 2014-11-03 | $6.01 | $7.34 | 0 |
| 2014-10-31 | $6.01 | $7.34 | 2,000 |
| 2014-10-30 | $6.17 | $7.54 | 400 |
| 2014-10-29 | $6.19 | $7.56 | 300 |
| 2014-10-28 | $6.49 | $7.93 | 0 |
| 2014-10-27 | $6.49 | $7.93 | 100 |
| 2014-10-24 | $6.47 | $7.90 | 200 |
| 2014-10-23 | $6.14 | $7.50 | 100 |
| 2014-10-22 | $5.91 | $7.22 | 200 |
| 2014-10-21 | $6.18 | $7.55 | 200 |
| 2014-10-20 | $6.04 | $7.38 | 0 |
| 2014-10-17 | $6.04 | $7.38 | 0 |
| 2014-10-16 | $6.04 | $7.38 | 0 |
| 2014-10-15 | $6.04 | $7.38 | 200 |
| 2014-10-14 | $6.97 | $8.51 | 3,500 |
| 2014-10-13 | $6.45 | $7.88 | 5,700 |
| 2014-10-10 | $5.45 | $6.66 | 8,500 |
| 2014-10-09 | $4.76 | $5.81 | 0 |
| 2014-10-08 | $4.76 | $5.81 | 1,200 |
| 2014-10-07 | $5.42 | $6.62 | 3,100 |
| 2014-10-06 | $5.42 | $6.62 | 4,300 |
| 2014-10-03 | $5.85 | $7.14 | 9,200 |
| 2014-10-02 | $5.70 | $6.96 | 113,600 |
| 2014-10-01 | $6.11 | $7.46 | 2,700 |
| 2014-09-30 | $14.81 | $18.09 | 2,400 |
| 2014-09-29 | $15.37 | $18.77 | 1,000 |
| 2014-09-26 | $15.50 | $18.93 | 0 |
| 2014-09-25 | $15.50 | $18.93 | 1,400 |
| 2014-09-24 | $16.00 | $19.54 | 0 |
| 2014-09-23 | $16.00 | $19.54 | 12,800 |
| 2014-09-22 | $16.13 | $19.70 | 2,600 |
| 2014-09-19 | $16.45 | $20.09 | 11,200 |
| 2014-09-18 | $16.67 | $20.36 | 0 |
| 2014-09-17 | $16.67 | $20.36 | 3,900 |
| 2014-09-16 | $16.28 | $19.88 | 500 |
| 2014-09-15 | $16.40 | $20.03 | 6,500 |
| 2014-09-12 | $16.51 | $20.16 | 0 |
| 2014-09-11 | $16.51 | $20.16 | 900 |
| 2014-09-10 | $16.51 | $20.16 | 1,300 |
| 2014-09-09 | $16.67 | $20.36 | 0 |
| 2014-09-08 | $16.67 | $20.36 | 100 |
| 2014-09-05 | $16.72 | $20.42 | 500 |
| 2014-09-04 | $16.91 | $20.65 | 200 |
| 2014-09-03 | $17.00 | $20.76 | 800 |
| 2014-09-02 | $17.80 | $21.74 | 0 |
| 2014-08-29 | $17.80 | $21.74 | 0 |
| 2014-08-28 | $17.80 | $21.74 | 0 |
| 2014-08-27 | $17.80 | $21.74 | 100 |
| 2014-08-26 | $17.80 | $21.74 | 6,100 |
| 2014-08-25 | $17.12 | $20.91 | 0 |
| 2014-08-22 | $17.12 | $20.91 | 500 |
| 2014-08-21 | $17.40 | $21.25 | 0 |
| 2014-08-20 | $17.40 | $21.25 | 200 |
| 2014-08-19 | $17.40 | $21.25 | 0 |
| 2014-08-18 | $17.40 | $21.25 | 0 |
| 2014-08-15 | $17.40 | $21.25 | 0 |
| 2014-08-14 | $17.40 | $21.25 | 0 |
| 2014-08-13 | $17.40 | $21.25 | 200 |
| 2014-08-12 | $17.95 | $21.92 | 400 |
| 2014-08-11 | $17.90 | $21.86 | 1,300 |
| 2014-08-08 | $17.85 | $21.80 | 0 |
| 2014-08-07 | $17.85 | $21.80 | 19,300 |
| 2014-08-06 | $17.20 | $21.01 | 0 |
| 2014-08-05 | $17.20 | $21.01 | 1,000 |
| 2014-08-04 | $17.20 | $21.01 | 1,000 |
| 2014-08-01 | $17.12 | $20.91 | 400 |
| 2014-07-31 | $17.55 | $21.43 | 400 |
| 2014-07-30 | $17.50 | $21.37 | 2,000 |
| 2014-07-29 | $17.06 | $20.84 | 300 |
| 2014-07-28 | $17.26 | $21.08 | 200 |
| 2014-07-25 | $17.63 | $21.53 | 0 |
| 2014-07-24 | $17.63 | $21.53 | 1,400 |
| 2014-07-23 | $17.04 | $20.81 | 800 |
| 2014-07-22 | $17.50 | $21.37 | 200 |
| 2014-07-21 | $17.20 | $21.01 | 0 |
| 2014-07-18 | $17.20 | $21.01 | 5,800 |
| 2014-07-17 | $17.00 | $20.76 | 10,300 |
| 2014-07-16 | $16.70 | $20.40 | 19,700 |
| 2014-07-15 | $16.66 | $20.35 | 43,900 |
| 2014-07-14 | $16.59 | $20.26 | 0 |
| 2014-07-11 | $16.59 | $20.26 | 1,000 |
| 2014-07-10 | $16.60 | $20.27 | 0 |
| 2014-07-09 | $16.60 | $20.27 | 0 |
| 2014-07-08 | $16.60 | $20.27 | 4,000 |
| 2014-07-07 | $16.70 | $20.40 | 3,800 |
| 2014-07-03 | $16.70 | $20.40 | 0 |
| 2014-07-02 | $16.70 | $20.40 | 0 |
| 2014-07-01 | $16.70 | $20.40 | 8,800 |
| 2014-06-30 | $16.99 | $20.75 | 0 |
| 2014-06-27 | $16.99 | $20.75 | 0 |
| 2014-06-26 | $16.99 | $20.75 | 0 |
| 2014-06-25 | $16.99 | $20.75 | 0 |
| 2014-06-24 | $16.99 | $20.75 | 600 |
| 2014-06-23 | $16.50 | $20.15 | 700 |
| 2014-06-20 | $16.40 | $20.03 | 0 |
| 2014-06-19 | $16.40 | $20.03 | 300 |
| 2014-06-18 | $16.64 | $20.32 | 500 |
| 2014-06-17 | $16.52 | $20.18 | 700 |
| 2014-06-16 | $16.61 | $20.29 | 90,000 |
| 2014-06-13 | $16.90 | $20.64 | 0 |
| 2014-06-12 | $16.90 | $20.64 | 0 |
| 2014-06-11 | $16.90 | $20.64 | 5,500 |
| 2014-06-10 | $16.89 | $20.63 | 500 |
| 2014-06-09 | $16.90 | $20.64 | 8,700 |
| 2014-06-06 | $16.90 | $20.64 | 3,800 |
| 2014-06-05 | $16.85 | $20.58 | 10,400 |
| 2014-06-04 | $17.00 | $20.76 | 4,000 |
| 2014-06-03 | $16.90 | $20.64 | 12,100 |
| 2014-06-02 | $16.90 | $20.64 | 0 |
| 2014-05-30 | $16.90 | $20.64 | 1,400 |
| 2014-05-29 | $16.90 | $20.64 | 0 |
| 2014-05-28 | $16.90 | $20.64 | 22,100 |
| 2014-05-27 | $16.90 | $20.64 | 73,700 |
| 2014-05-23 | $16.70 | $20.40 | 1,700 |
| 2014-05-22 | $17.26 | $21.08 | 300 |
| 2014-05-21 | $17.52 | $21.40 | 100 |
| 2014-05-20 | $17.52 | $21.40 | 400 |
| 2014-05-19 | $17.95 | $21.92 | 0 |
| 2014-05-16 | $17.95 | $21.92 | 0 |
| 2014-05-15 | $17.95 | $21.92 | 0 |
| 2014-05-14 | $17.95 | $21.92 | 100 |
| 2014-05-13 | $17.75 | $21.68 | 1,600 |
| 2014-05-12 | $17.75 | $21.68 | 0 |
| 2014-05-09 | $17.75 | $21.68 | 1,200 |
| 2014-05-08 | $17.14 | $20.93 | 200 |
| 2014-05-07 | $17.27 | $21.09 | 1,000 |
| 2014-05-06 | $17.00 | $20.76 | 200 |
| 2014-05-05 | $17.64 | $21.54 | 700 |
| 2014-05-02 | $17.99 | $21.97 | 0 |
| 2014-05-01 | $17.99 | $21.97 | 0 |
| 2014-04-30 | $17.99 | $21.97 | 700 |
| 2014-04-29 | $17.98 | $21.96 | 0 |
| 2014-04-28 | $17.98 | $21.96 | 400 |
| 2014-04-25 | $17.50 | $21.37 | 400 |
| 2014-04-24 | $17.79 | $21.73 | 800 |
| 2014-04-23 | $17.49 | $21.36 | 200 |
| 2014-04-22 | $17.10 | $20.88 | 400 |
| 2014-04-21 | $17.38 | $21.23 | 0 |
| 2014-04-17 | $17.38 | $21.23 | 200 |
| 2014-04-16 | $17.00 | $20.76 | 2,000 |
| 2014-04-15 | $16.06 | $19.61 | 1,100 |
| 2014-04-14 | $16.45 | $20.09 | 2,800 |
| 2014-04-11 | $16.50 | $20.15 | 0 |
| 2014-04-10 | $16.50 | $20.15 | 0 |
| 2014-04-09 | $16.50 | $20.15 | 5,000 |
| 2014-04-08 | $16.86 | $20.59 | 0 |
| 2014-04-07 | $16.86 | $20.59 | 0 |
| 2014-04-04 | $16.86 | $20.59 | 1,000 |
| 2014-04-03 | $16.39 | $20.02 | 200 |
| 2014-04-02 | $16.66 | $20.35 | 0 |
| 2014-04-01 | $16.66 | $20.35 | 7,100 |
| 2014-03-31 | $16.75 | $20.46 | 7,000 |
| 2014-03-28 | $17.05 | $20.82 | 4,800 |
| 2014-03-27 | $16.99 | $20.75 | 7,100 |
| 2014-03-26 | $16.61 | $20.29 | 200 |
| 2014-03-25 | $16.74 | $20.45 | 2,700 |
| 2014-03-24 | $16.56 | $20.23 | 2,100 |
| 2014-03-21 | $17.23 | $21.04 | 1,500 |
| 2014-03-20 | $17.60 | $21.50 | 3,900 |
| 2014-03-19 | $16.06 | $19.61 | 1,000 |
| 2014-03-18 | $16.75 | $20.46 | 1,500 |
| 2014-03-17 | $16.80 | $20.52 | 2,200 |
| 2014-03-14 | $17.29 | $21.12 | 2,100 |
| 2014-03-13 | $18.00 | $21.98 | 13,800 |
| 2014-03-12 | $17.20 | $21.01 | 202,500 |
| 2014-03-11 | $19.00 | $23.21 | 4,100 |
| 2014-03-10 | $21.25 | $25.95 | 0 |
| 2014-03-07 | $21.25 | $25.95 | 9,600 |
| 2014-03-06 | $21.50 | $26.26 | 1,000 |
| 2014-03-05 | $21.00 | $25.65 | 7,500 |
| 2014-03-04 | $20.60 | $25.16 | 20,100 |
| 2014-03-03 | $20.60 | $25.16 | 0 |
| 2014-02-28 | $20.60 | $25.16 | 10,200 |
| 2014-02-27 | $20.00 | $24.43 | 15,900 |
| 2014-02-26 | $18.35 | $22.41 | 9,400 |
| 2014-02-25 | $18.01 | $22.00 | 32,000 |
| 2014-02-24 | $17.50 | $21.37 | 0 |
| 2014-02-21 | $17.50 | $21.37 | 1,400 |
| 2014-02-20 | $17.27 | $21.09 | 0 |
| 2014-02-19 | $17.27 | $21.09 | 3,300 |
| 2014-02-18 | $17.00 | $20.76 | 10,200 |
| 2014-02-14 | $16.80 | $20.52 | 0 |
| 2014-02-13 | $16.80 | $20.52 | 0 |
| 2014-02-12 | $16.80 | $20.52 | 0 |
| 2014-02-11 | $16.80 | $20.52 | 200 |
| 2014-02-10 | $16.70 | $20.40 | 0 |
| 2014-02-07 | $16.70 | $20.40 | 8,400 |
| 2014-02-06 | $16.60 | $20.27 | 4,400 |
| 2014-02-05 | $16.65 | $20.34 | 22,600 |
| 2014-02-04 | $17.42 | $21.28 | 0 |
| 2014-02-03 | $17.42 | $21.28 | 0 |
| 2014-01-31 | $17.42 | $21.28 | 100 |
| 2014-01-30 | $17.30 | $21.13 | 0 |
| 2014-01-29 | $17.30 | $21.13 | 0 |
| 2014-01-28 | $17.30 | $21.13 | 14,100 |
| 2014-01-27 | $17.00 | $20.76 | 40,700 |
| 2014-01-24 | $16.98 | $20.74 | 3,500 |
| 2014-01-23 | $17.25 | $21.07 | 11,500 |
| 2014-01-22 | $17.18 | $20.98 | 400 |
| 2014-01-21 | $17.15 | $20.95 | 20,500 |
| 2014-01-17 | $17.20 | $21.01 | 7,900 |
| 2014-01-16 | $17.24 | $21.06 | 202,800 |
| 2014-01-15 | $16.50 | $20.15 | 48,200 |
| 2014-01-14 | $16.11 | $19.68 | 100 |
| 2014-01-13 | $16.49 | $20.14 | 4,400 |
| 2014-01-10 | $16.74 | $20.45 | 1,400 |
| 2014-01-09 | $16.30 | $19.91 | 596,600 |
| 2014-01-08 | $14.75 | $18.01 | 2,700 |
| 2014-01-07 | $13.40 | $16.37 | 0 |
| 2014-01-06 | $13.40 | $16.37 | 800 |
| 2014-01-03 | $13.50 | $16.49 | 0 |
| 2014-01-02 | $13.50 | $16.49 | 0 |