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
- 1999-07-26 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 | $5.65 | $7.42 | 800 |
| 2014-12-30 | $5.70 | $7.49 | 184,100 |
| 2014-12-29 | $5.70 | $7.49 | 600 |
| 2014-12-26 | $5.64 | $7.41 | 100 |
| 2014-12-24 | $5.60 | $7.36 | 3,500 |
| 2014-12-23 | $5.85 | $7.69 | 0 |
| 2014-12-22 | $5.85 | $7.69 | 7,800 |
| 2014-12-19 | $5.40 | $7.10 | 200 |
| 2014-12-18 | $5.25 | $6.90 | 0 |
| 2014-12-17 | $5.25 | $6.90 | 0 |
| 2014-12-16 | $5.25 | $6.90 | 2,000 |
| 2014-12-15 | $5.41 | $7.11 | 2,800 |
| 2014-12-12 | $5.80 | $7.62 | 1,900 |
| 2014-12-11 | $5.95 | $7.82 | 0 |
| 2014-12-10 | $5.95 | $7.82 | 400 |
| 2014-12-09 | $6.15 | $8.08 | 200 |
| 2014-12-08 | $6.15 | $8.08 | 100 |
| 2014-12-05 | $6.30 | $8.28 | 0 |
| 2014-12-04 | $6.30 | $8.28 | 231,200 |
| 2014-12-03 | $6.30 | $8.28 | 400,100 |
| 2014-12-02 | $6.30 | $8.28 | 0 |
| 2014-12-01 | $6.30 | $8.28 | 2,800 |
| 2014-11-28 | $6.45 | $8.48 | 100 |
| 2014-11-26 | $6.53 | $8.58 | 5,200 |
| 2014-11-25 | $6.45 | $8.48 | 6,000 |
| 2014-11-24 | $6.52 | $8.57 | 5,400 |
| 2014-11-21 | $6.49 | $8.53 | 30,100 |
| 2014-11-20 | $6.45 | $8.48 | 11,900 |
| 2014-11-19 | $6.20 | $8.15 | 5,800 |
| 2014-11-18 | $5.85 | $7.69 | 350,000 |
| 2014-11-17 | $5.85 | $7.69 | 200 |
| 2014-11-14 | $6.25 | $8.21 | 1,500 |
| 2014-11-13 | $6.18 | $8.12 | 2,000 |
| 2014-11-12 | $6.18 | $8.12 | 4,900 |
| 2014-11-11 | $6.18 | $8.12 | 0 |
| 2014-11-10 | $6.18 | $8.12 | 100 |
| 2014-11-07 | $6.30 | $8.28 | 600 |
| 2014-11-06 | $5.42 | $7.12 | 0 |
| 2014-11-05 | $5.42 | $7.12 | 800 |
| 2014-11-04 | $5.95 | $7.82 | 0 |
| 2014-11-03 | $5.95 | $7.82 | 200 |
| 2014-10-31 | $6.54 | $8.59 | 700 |
| 2014-10-30 | $6.47 | $8.50 | 0 |
| 2014-10-29 | $6.47 | $8.50 | 100 |
| 2014-10-28 | $6.47 | $8.50 | 4,700 |
| 2014-10-27 | $6.88 | $9.04 | 0 |
| 2014-10-24 | $6.88 | $9.04 | 500 |
| 2014-10-23 | $6.80 | $8.94 | 1,500 |
| 2014-10-22 | $6.20 | $8.15 | 538,500 |
| 2014-10-21 | $6.15 | $8.08 | 0 |
| 2014-10-20 | $6.15 | $8.08 | 0 |
| 2014-10-17 | $6.15 | $8.08 | 0 |
| 2014-10-16 | $6.15 | $8.08 | 0 |
| 2014-10-15 | $6.15 | $8.08 | 100 |
| 2014-10-14 | $7.04 | $9.25 | 3,100 |
| 2014-10-13 | $6.95 | $9.13 | 6,000 |
| 2014-10-10 | $5.90 | $7.75 | 9,500 |
| 2014-10-09 | $5.24 | $6.89 | 1,700 |
| 2014-10-08 | $5.00 | $6.57 | 11,300 |
| 2014-10-07 | $5.26 | $6.91 | 4,300 |
| 2014-10-06 | $5.82 | $7.65 | 17,500 |
| 2014-10-03 | $5.81 | $7.63 | 21,100 |
| 2014-10-02 | $5.51 | $7.24 | 109,500 |
| 2014-10-01 | $6.55 | $8.61 | 2,371,500 |
| 2014-09-30 | $15.71 | $20.64 | 16,400 |
| 2014-09-29 | $16.12 | $21.18 | 400 |
| 2014-09-26 | $16.40 | $21.55 | 100 |
| 2014-09-25 | $16.19 | $21.27 | 5,300 |
| 2014-09-24 | $16.39 | $21.54 | 500 |
| 2014-09-23 | $16.90 | $22.21 | 8,900 |
| 2014-09-22 | $16.51 | $21.70 | 160,900 |
| 2014-09-19 | $17.40 | $22.86 | 3,500 |
| 2014-09-18 | $17.06 | $22.42 | 1,800 |
| 2014-09-17 | $17.15 | $22.54 | 2,000 |
| 2014-09-16 | $17.21 | $22.61 | 1,100 |
| 2014-09-15 | $17.20 | $22.60 | 27,800 |
| 2014-09-12 | $17.32 | $22.76 | 0 |
| 2014-09-11 | $17.32 | $22.76 | 2,400 |
| 2014-09-10 | $17.10 | $22.47 | 32,100 |
| 2014-09-09 | $17.93 | $23.56 | 600 |
| 2014-09-08 | $17.71 | $23.27 | 2,000 |
| 2014-09-05 | $18.02 | $23.68 | 3,000 |
| 2014-09-04 | $18.32 | $24.07 | 133,300 |
| 2014-09-03 | $19.01 | $24.98 | 19,700 |
| 2014-09-02 | $19.50 | $25.62 | 4,600 |
| 2014-08-29 | $19.70 | $25.89 | 200 |
| 2014-08-28 | $19.63 | $25.79 | 0 |
| 2014-08-27 | $19.63 | $25.79 | 1,100 |
| 2014-08-26 | $19.50 | $25.62 | 2,700 |
| 2014-08-25 | $19.52 | $25.65 | 100 |
| 2014-08-22 | $19.81 | $26.03 | 8,600 |
| 2014-08-21 | $19.52 | $25.65 | 0 |
| 2014-08-20 | $19.52 | $25.65 | 300 |
| 2014-08-19 | $19.75 | $25.95 | 0 |
| 2014-08-18 | $19.75 | $25.95 | 14,100 |
| 2014-08-15 | $20.00 | $26.28 | 61,100 |
| 2014-08-14 | $20.00 | $26.28 | 0 |
| 2014-08-13 | $20.00 | $26.28 | 2,100 |
| 2014-08-12 | $20.00 | $26.28 | 12,000 |
| 2014-08-11 | $20.34 | $26.73 | 90,400 |
| 2014-08-08 | $20.21 | $26.56 | 74,300 |
| 2014-08-07 | $19.90 | $26.15 | 35,200 |
| 2014-08-06 | $19.75 | $25.95 | 6,200 |
| 2014-08-05 | $19.26 | $25.31 | 800 |
| 2014-08-04 | $19.55 | $25.69 | 10,800 |
| 2014-08-01 | $19.75 | $25.95 | 0 |
| 2014-07-31 | $19.75 | $25.95 | 700 |
| 2014-07-30 | $19.75 | $25.95 | 1,100 |
| 2014-07-29 | $20.00 | $26.28 | 0 |
| 2014-07-28 | $20.00 | $26.28 | 0 |
| 2014-07-25 | $20.00 | $26.28 | 1,400 |
| 2014-07-24 | $19.70 | $25.89 | 1,700 |
| 2014-07-23 | $19.57 | $25.72 | 2,900 |
| 2014-07-22 | $19.75 | $25.95 | 5,800 |
| 2014-07-21 | $19.25 | $25.30 | 0 |
| 2014-07-18 | $19.25 | $25.30 | 18,400 |
| 2014-07-17 | $18.50 | $24.31 | 0 |
| 2014-07-16 | $18.50 | $24.31 | 40,000 |
| 2014-07-15 | $17.50 | $23.00 | 0 |
| 2014-07-14 | $17.50 | $23.00 | 0 |
| 2014-07-11 | $17.50 | $23.00 | 0 |
| 2014-07-10 | $17.50 | $23.00 | 400 |
| 2014-07-09 | $17.71 | $23.27 | 600 |
| 2014-07-08 | $18.00 | $23.65 | 0 |
| 2014-07-07 | $18.00 | $23.65 | 0 |
| 2014-07-03 | $18.00 | $23.65 | 0 |
| 2014-07-02 | $18.00 | $23.65 | 0 |
| 2014-07-01 | $18.00 | $23.65 | 1,900 |
| 2014-06-30 | $17.60 | $23.13 | 0 |
| 2014-06-27 | $17.60 | $23.13 | 1,000 |
| 2014-06-26 | $17.47 | $22.96 | 0 |
| 2014-06-25 | $17.47 | $22.96 | 200 |
| 2014-06-24 | $17.53 | $23.04 | 0 |
| 2014-06-23 | $17.53 | $23.04 | 0 |
| 2014-06-20 | $17.53 | $23.04 | 200 |
| 2014-06-19 | $17.51 | $23.01 | 0 |
| 2014-06-18 | $17.51 | $23.01 | 0 |
| 2014-06-17 | $17.51 | $23.01 | 0 |
| 2014-06-16 | $17.51 | $23.01 | 300 |
| 2014-06-13 | $17.55 | $23.06 | 0 |
| 2014-06-12 | $17.55 | $23.06 | 0 |
| 2014-06-11 | $17.55 | $23.06 | 100 |
| 2014-06-10 | $17.98 | $23.63 | 0 |
| 2014-06-09 | $17.98 | $23.63 | 200 |
| 2014-06-06 | $17.57 | $23.09 | 500 |
| 2014-06-05 | $17.62 | $23.15 | 0 |
| 2014-06-04 | $17.62 | $23.15 | 400 |
| 2014-06-03 | $17.74 | $23.31 | 1,400 |
| 2014-06-02 | $18.00 | $23.65 | 0 |
| 2014-05-30 | $18.00 | $23.65 | 0 |
| 2014-05-29 | $18.00 | $23.65 | 100 |
| 2014-05-28 | $18.00 | $23.65 | 7,600 |
| 2014-05-27 | $17.79 | $23.38 | 1,400 |
| 2014-05-23 | $18.07 | $23.74 | 900 |
| 2014-05-22 | $18.50 | $24.31 | 0 |
| 2014-05-21 | $18.50 | $24.31 | 0 |
| 2014-05-20 | $18.50 | $24.31 | 100 |
| 2014-05-19 | $18.50 | $24.31 | 5,100 |
| 2014-05-16 | $18.70 | $24.57 | 0 |
| 2014-05-15 | $18.70 | $24.57 | 0 |
| 2014-05-14 | $18.70 | $24.57 | 10,800 |
| 2014-05-13 | $18.50 | $24.31 | 173,500 |
| 2014-05-12 | $18.10 | $23.78 | 0 |
| 2014-05-09 | $18.10 | $23.78 | 47,400 |
| 2014-05-08 | $17.90 | $23.52 | 59,000 |
| 2014-05-07 | $17.85 | $23.46 | 0 |
| 2014-05-06 | $17.85 | $23.46 | 0 |
| 2014-05-05 | $17.85 | $23.46 | 0 |
| 2014-05-02 | $17.85 | $23.46 | 2,000 |
| 2014-05-01 | $18.40 | $24.18 | 0 |
| 2014-04-30 | $18.40 | $24.18 | 65,900 |
| 2014-04-29 | $17.77 | $23.35 | 1,000 |
| 2014-04-28 | $17.77 | $23.35 | 0 |
| 2014-04-25 | $17.77 | $23.35 | 500 |
| 2014-04-24 | $18.10 | $23.78 | 128,900 |
| 2014-04-23 | $17.11 | $22.48 | 0 |
| 2014-04-22 | $17.11 | $22.48 | 0 |
| 2014-04-21 | $17.11 | $22.48 | 100 |
| 2014-04-17 | $17.38 | $22.84 | 0 |
| 2014-04-16 | $17.38 | $22.84 | 700 |
| 2014-04-15 | $16.90 | $22.21 | 3,000 |
| 2014-04-14 | $16.60 | $21.81 | 0 |
| 2014-04-11 | $16.60 | $21.81 | 0 |
| 2014-04-10 | $16.60 | $21.81 | 1,400 |
| 2014-04-09 | $16.75 | $22.01 | 0 |
| 2014-04-08 | $16.75 | $22.01 | 0 |
| 2014-04-07 | $16.75 | $22.01 | 400 |
| 2014-04-04 | $18.01 | $23.67 | 0 |
| 2014-04-03 | $18.01 | $23.67 | 0 |
| 2014-04-02 | $18.01 | $23.67 | 0 |
| 2014-04-01 | $18.01 | $23.67 | 0 |
| 2014-03-31 | $18.01 | $23.67 | 300 |
| 2014-03-28 | $18.39 | $24.17 | 200 |
| 2014-03-27 | $18.39 | $24.17 | 14,200 |
| 2014-03-26 | $17.64 | $23.18 | 0 |
| 2014-03-25 | $17.64 | $23.18 | 5,400 |
| 2014-03-24 | $17.24 | $22.65 | 455,400 |
| 2014-03-21 | $17.40 | $22.86 | 400 |
| 2014-03-20 | $18.00 | $23.65 | 25,500 |
| 2014-03-19 | $16.70 | $21.94 | 109,300 |
| 2014-03-18 | $17.00 | $22.34 | 4,700 |
| 2014-03-17 | $17.55 | $23.06 | 400 |
| 2014-03-14 | $17.50 | $23.00 | 3,300 |
| 2014-03-13 | $16.80 | $22.08 | 5,000 |
| 2014-03-12 | $18.00 | $23.65 | 30,000 |
| 2014-03-11 | $21.00 | $27.60 | 438,900 |
| 2014-03-10 | $21.05 | $27.66 | 0 |
| 2014-03-07 | $21.05 | $27.66 | 600 |
| 2014-03-06 | $21.50 | $28.25 | 321,100 |
| 2014-03-05 | $21.00 | $27.60 | 400 |
| 2014-03-04 | $20.50 | $26.94 | 0 |
| 2014-03-03 | $20.50 | $26.94 | 400 |
| 2014-02-28 | $20.60 | $27.07 | 14,200 |
| 2014-02-27 | $20.00 | $26.28 | 28,900 |
| 2014-02-26 | $19.50 | $25.62 | 1,400 |
| 2014-02-25 | $17.60 | $23.13 | 400 |
| 2014-02-24 | $17.40 | $22.86 | 200 |
| 2014-02-21 | $17.45 | $22.93 | 189,700 |
| 2014-02-20 | $17.50 | $23.00 | 900 |
| 2014-02-19 | $17.22 | $22.63 | 0 |
| 2014-02-18 | $17.22 | $22.63 | 0 |
| 2014-02-14 | $17.22 | $22.63 | 0 |
| 2014-02-13 | $17.22 | $22.63 | 0 |
| 2014-02-12 | $17.22 | $22.63 | 50,300 |
| 2014-02-11 | $16.97 | $22.30 | 0 |
| 2014-02-10 | $16.97 | $22.30 | 0 |
| 2014-02-07 | $16.97 | $22.30 | 300 |
| 2014-02-06 | $16.39 | $21.54 | 0 |
| 2014-02-05 | $16.39 | $21.54 | 0 |
| 2014-02-04 | $16.39 | $21.54 | 400 |
| 2014-02-03 | $16.50 | $21.68 | 0 |
| 2014-01-31 | $16.50 | $21.68 | 3,700 |
| 2014-01-30 | $16.90 | $22.21 | 3,200 |
| 2014-01-29 | $17.00 | $22.34 | 0 |
| 2014-01-28 | $17.00 | $22.34 | 0 |
| 2014-01-27 | $17.00 | $22.34 | 2,200 |
| 2014-01-24 | $17.15 | $22.54 | 600 |
| 2014-01-23 | $17.70 | $23.26 | 13,600 |
| 2014-01-22 | $17.49 | $22.98 | 0 |
| 2014-01-21 | $17.49 | $22.98 | 7,000 |
| 2014-01-17 | $17.10 | $22.47 | 1,600 |
| 2014-01-16 | $17.80 | $23.39 | 7,200 |
| 2014-01-15 | $16.91 | $22.22 | 3,600 |
| 2014-01-14 | $16.64 | $21.87 | 3,500 |
| 2014-01-13 | $16.50 | $21.68 | 100 |
| 2014-01-10 | $16.90 | $22.21 | 4,700 |
| 2014-01-09 | $16.25 | $21.35 | 16,200 |
| 2014-01-08 | $15.32 | $20.13 | 334,700 |
| 2014-01-07 | $13.90 | $18.27 | 30,000 |
| 2014-01-06 | $13.55 | $17.81 | 300 |
| 2014-01-03 | $14.05 | $18.46 | 0 |
| 2014-01-02 | $14.05 | $18.46 | 0 |