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
- 1999-12-09 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 | $5.55 | $6.92 | 0 |
| 2014-12-30 | $5.55 | $6.92 | 0 |
| 2014-12-29 | $5.55 | $6.92 | 200 |
| 2014-12-26 | $5.50 | $6.85 | 300 |
| 2014-12-24 | $5.31 | $6.62 | 500 |
| 2014-12-23 | $5.13 | $6.39 | 0 |
| 2014-12-22 | $5.13 | $6.39 | 0 |
| 2014-12-19 | $5.13 | $6.39 | 0 |
| 2014-12-18 | $5.13 | $6.39 | 0 |
| 2014-12-17 | $5.13 | $6.39 | 0 |
| 2014-12-16 | $5.13 | $6.39 | 2,000 |
| 2014-12-15 | $5.12 | $6.38 | 1,700 |
| 2014-12-12 | $5.70 | $7.10 | 1,500 |
| 2014-12-11 | $5.79 | $7.21 | 0 |
| 2014-12-10 | $5.79 | $7.21 | 1,000 |
| 2014-12-09 | $5.89 | $7.34 | 6,100 |
| 2014-12-08 | $5.90 | $7.35 | 0 |
| 2014-12-05 | $5.90 | $7.35 | 200 |
| 2014-12-04 | $6.25 | $7.79 | 29,000 |
| 2014-12-03 | $5.95 | $7.41 | 5,600 |
| 2014-12-02 | $5.22 | $6.50 | 48,300 |
| 2014-12-01 | $6.25 | $7.79 | 1,100 |
| 2014-11-28 | $6.26 | $7.80 | 0 |
| 2014-11-26 | $6.26 | $7.80 | 2,100 |
| 2014-11-25 | $6.65 | $8.29 | 2,000 |
| 2014-11-24 | $6.25 | $7.79 | 600 |
| 2014-11-21 | $6.08 | $7.58 | 0 |
| 2014-11-20 | $6.08 | $7.58 | 0 |
| 2014-11-19 | $6.08 | $7.58 | 100 |
| 2014-11-18 | $5.85 | $7.29 | 0 |
| 2014-11-17 | $5.85 | $7.29 | 100 |
| 2014-11-14 | $6.10 | $7.60 | 0 |
| 2014-11-13 | $6.10 | $7.60 | 0 |
| 2014-11-12 | $6.10 | $7.60 | 0 |
| 2014-11-11 | $6.10 | $7.60 | 2,900 |
| 2014-11-10 | $5.90 | $7.35 | 300 |
| 2014-11-07 | $6.20 | $7.73 | 0 |
| 2014-11-06 | $6.20 | $7.73 | 0 |
| 2014-11-05 | $6.20 | $7.73 | 150,000 |
| 2014-11-04 | $6.14 | $7.65 | 5,000 |
| 2014-11-03 | $6.01 | $7.49 | 0 |
| 2014-10-31 | $6.01 | $7.49 | 100 |
| 2014-10-30 | $6.25 | $7.79 | 0 |
| 2014-10-29 | $6.25 | $7.79 | 1,100 |
| 2014-10-28 | $6.25 | $7.79 | 0 |
| 2014-10-27 | $6.25 | $7.79 | 0 |
| 2014-10-24 | $6.25 | $7.79 | 2,100 |
| 2014-10-23 | $5.99 | $7.46 | 0 |
| 2014-10-22 | $5.99 | $7.46 | 0 |
| 2014-10-21 | $5.99 | $7.46 | 4,100 |
| 2014-10-20 | $6.16 | $7.68 | 3,400 |
| 2014-10-17 | $5.80 | $7.23 | 124,000 |
| 2014-10-16 | $4.61 | $5.74 | 0 |
| 2014-10-15 | $4.61 | $5.74 | 400 |
| 2014-10-14 | $6.58 | $8.20 | 0 |
| 2014-10-13 | $6.58 | $8.20 | 5,200 |
| 2014-10-10 | $5.59 | $6.97 | 19,000 |
| 2014-10-09 | $5.10 | $6.35 | 0 |
| 2014-10-08 | $5.10 | $6.35 | 100 |
| 2014-10-07 | $5.28 | $6.58 | 1,100 |
| 2014-10-06 | $6.00 | $7.48 | 0 |
| 2014-10-03 | $6.00 | $7.48 | 3,300 |
| 2014-10-02 | $5.58 | $6.95 | 8,000 |
| 2014-10-01 | $6.25 | $7.79 | 7,300 |
| 2014-09-30 | $15.05 | $18.75 | 1,700 |
| 2014-09-29 | $15.05 | $18.75 | 7,200 |
| 2014-09-26 | $15.13 | $18.85 | 300 |
| 2014-09-25 | $15.13 | $18.85 | 8,500 |
| 2014-09-24 | $15.40 | $19.19 | 18,500 |
| 2014-09-23 | $15.75 | $19.62 | 21,000 |
| 2014-09-22 | $15.40 | $19.19 | 3,400 |
| 2014-09-19 | $15.79 | $19.67 | 500 |
| 2014-09-18 | $16.35 | $20.37 | 0 |
| 2014-09-17 | $16.35 | $20.37 | 2,700 |
| 2014-09-16 | $16.35 | $20.37 | 0 |
| 2014-09-15 | $16.35 | $20.37 | 2,600 |
| 2014-09-12 | $16.18 | $20.16 | 200 |
| 2014-09-11 | $16.75 | $20.87 | 2,600 |
| 2014-09-10 | $16.46 | $20.51 | 1,000 |
| 2014-09-09 | $16.76 | $20.88 | 200 |
| 2014-09-08 | $16.85 | $21.00 | 0 |
| 2014-09-05 | $16.85 | $21.00 | 100 |
| 2014-09-04 | $16.86 | $21.01 | 300 |
| 2014-09-03 | $17.10 | $21.31 | 300 |
| 2014-09-02 | $17.25 | $21.49 | 0 |
| 2014-08-29 | $17.25 | $21.49 | 0 |
| 2014-08-28 | $17.25 | $21.49 | 200 |
| 2014-08-27 | $18.00 | $22.43 | 300 |
| 2014-08-26 | $17.50 | $21.81 | 6,800 |
| 2014-08-25 | $17.12 | $21.33 | 1,500 |
| 2014-08-22 | $17.36 | $21.63 | 0 |
| 2014-08-21 | $17.36 | $21.63 | 200 |
| 2014-08-20 | $17.80 | $22.18 | 0 |
| 2014-08-19 | $17.80 | $22.18 | 0 |
| 2014-08-18 | $17.80 | $22.18 | 0 |
| 2014-08-15 | $17.80 | $22.18 | 0 |
| 2014-08-14 | $17.80 | $22.18 | 0 |
| 2014-08-13 | $17.80 | $22.18 | 0 |
| 2014-08-12 | $17.80 | $22.18 | 1,000 |
| 2014-08-11 | $17.90 | $22.30 | 26,900 |
| 2014-08-08 | $17.90 | $22.30 | 0 |
| 2014-08-07 | $17.90 | $22.30 | 7,000 |
| 2014-08-06 | $17.40 | $21.68 | 1,700 |
| 2014-08-05 | $17.30 | $21.56 | 1,000 |
| 2014-08-04 | $17.44 | $21.73 | 2,000 |
| 2014-08-01 | $17.25 | $21.49 | 0 |
| 2014-07-31 | $17.25 | $21.49 | 2,900 |
| 2014-07-30 | $17.45 | $21.74 | 300 |
| 2014-07-29 | $17.60 | $21.93 | 0 |
| 2014-07-28 | $17.60 | $21.93 | 0 |
| 2014-07-25 | $17.60 | $21.93 | 0 |
| 2014-07-24 | $17.60 | $21.93 | 400 |
| 2014-07-23 | $17.58 | $21.91 | 200 |
| 2014-07-22 | $17.25 | $21.49 | 700 |
| 2014-07-21 | $17.11 | $21.32 | 400 |
| 2014-07-18 | $17.10 | $21.31 | 6,500 |
| 2014-07-17 | $17.73 | $22.09 | 0 |
| 2014-07-16 | $17.73 | $22.09 | 500 |
| 2014-07-15 | $16.77 | $20.90 | 14,200 |
| 2014-07-14 | $16.50 | $20.56 | 1,800 |
| 2014-07-11 | $16.60 | $20.68 | 600 |
| 2014-07-10 | $16.75 | $20.87 | 0 |
| 2014-07-09 | $16.75 | $20.87 | 0 |
| 2014-07-08 | $16.75 | $20.87 | 200 |
| 2014-07-07 | $16.75 | $20.87 | 200 |
| 2014-07-03 | $16.87 | $21.02 | 0 |
| 2014-07-02 | $16.87 | $21.02 | 2,500 |
| 2014-07-01 | $16.85 | $21.00 | 0 |
| 2014-06-30 | $16.85 | $21.00 | 100 |
| 2014-06-27 | $16.90 | $21.06 | 1,000 |
| 2014-06-26 | $16.84 | $20.98 | 0 |
| 2014-06-25 | $16.84 | $20.98 | 1,000 |
| 2014-06-24 | $16.90 | $21.06 | 5,800 |
| 2014-06-23 | $16.55 | $20.62 | 200 |
| 2014-06-20 | $16.64 | $20.73 | 0 |
| 2014-06-19 | $16.64 | $20.73 | 0 |
| 2014-06-18 | $16.64 | $20.73 | 0 |
| 2014-06-17 | $16.64 | $20.73 | 1,400 |
| 2014-06-16 | $16.85 | $21.00 | 0 |
| 2014-06-13 | $16.85 | $21.00 | 300 |
| 2014-06-12 | $16.85 | $21.00 | 0 |
| 2014-06-11 | $16.85 | $21.00 | 200 |
| 2014-06-10 | $16.90 | $21.06 | 300 |
| 2014-06-09 | $17.00 | $21.18 | 0 |
| 2014-06-06 | $17.00 | $21.18 | 0 |
| 2014-06-05 | $17.00 | $21.18 | 0 |
| 2014-06-04 | $17.00 | $21.18 | 100 |
| 2014-06-03 | $16.90 | $21.06 | 0 |
| 2014-06-02 | $16.90 | $21.06 | 0 |
| 2014-05-30 | $16.90 | $21.06 | 0 |
| 2014-05-29 | $16.90 | $21.06 | 0 |
| 2014-05-28 | $16.90 | $21.06 | 168,800 |
| 2014-05-27 | $16.94 | $21.11 | 400 |
| 2014-05-23 | $17.00 | $21.18 | 0 |
| 2014-05-22 | $17.00 | $21.18 | 2,900 |
| 2014-05-21 | $17.40 | $21.68 | 300 |
| 2014-05-20 | $17.36 | $21.63 | 300 |
| 2014-05-19 | $17.50 | $21.81 | 12,800 |
| 2014-05-16 | $17.69 | $22.04 | 400 |
| 2014-05-15 | $17.55 | $21.87 | 4,300 |
| 2014-05-14 | $17.80 | $22.18 | 5,000 |
| 2014-05-13 | $18.15 | $22.62 | 5,000 |
| 2014-05-12 | $17.30 | $21.56 | 2,000 |
| 2014-05-09 | $18.25 | $22.74 | 200 |
| 2014-05-08 | $17.50 | $21.81 | 0 |
| 2014-05-07 | $17.50 | $21.81 | 0 |
| 2014-05-06 | $17.50 | $21.81 | 100 |
| 2014-05-05 | $17.98 | $22.40 | 0 |
| 2014-05-02 | $17.98 | $22.40 | 0 |
| 2014-05-01 | $17.98 | $22.40 | 0 |
| 2014-04-30 | $17.98 | $22.40 | 10,700 |
| 2014-04-29 | $17.65 | $21.99 | 0 |
| 2014-04-28 | $17.65 | $21.99 | 700 |
| 2014-04-25 | $17.40 | $21.68 | 200 |
| 2014-04-24 | $17.45 | $21.74 | 118,000 |
| 2014-04-23 | $17.50 | $21.81 | 1,000 |
| 2014-04-22 | $17.40 | $21.68 | 1,900 |
| 2014-04-21 | $17.49 | $21.79 | 0 |
| 2014-04-17 | $17.49 | $21.79 | 100 |
| 2014-04-16 | $17.75 | $22.12 | 1,600 |
| 2014-04-15 | $16.50 | $20.56 | 300 |
| 2014-04-14 | $16.33 | $20.35 | 0 |
| 2014-04-11 | $16.33 | $20.35 | 0 |
| 2014-04-10 | $16.33 | $20.35 | 2,200 |
| 2014-04-09 | $16.00 | $19.94 | 2,200 |
| 2014-04-08 | $16.10 | $20.06 | 3,500 |
| 2014-04-07 | $16.10 | $20.06 | 100 |
| 2014-04-04 | $16.47 | $20.52 | 2,800 |
| 2014-04-03 | $16.45 | $20.50 | 2,200 |
| 2014-04-02 | $16.55 | $20.62 | 100 |
| 2014-04-01 | $16.95 | $21.12 | 400 |
| 2014-03-31 | $16.90 | $21.06 | 800 |
| 2014-03-28 | $17.15 | $21.37 | 800 |
| 2014-03-27 | $17.50 | $21.81 | 6,200 |
| 2014-03-26 | $16.40 | $20.43 | 2,900 |
| 2014-03-25 | $16.65 | $20.75 | 9,200 |
| 2014-03-24 | $16.60 | $20.68 | 8,000 |
| 2014-03-21 | $16.97 | $21.14 | 6,300 |
| 2014-03-20 | $17.37 | $21.64 | 73,600 |
| 2014-03-19 | $16.05 | $20.00 | 500 |
| 2014-03-18 | $16.16 | $20.14 | 81,400 |
| 2014-03-17 | $17.09 | $21.29 | 1,700 |
| 2014-03-14 | $17.25 | $21.49 | 11,800 |
| 2014-03-13 | $17.25 | $21.49 | 800 |
| 2014-03-12 | $17.25 | $21.49 | 8,800 |
| 2014-03-11 | $19.25 | $23.99 | 5,100 |
| 2014-03-10 | $20.80 | $25.92 | 500 |
| 2014-03-07 | $21.78 | $27.14 | 0 |
| 2014-03-06 | $21.78 | $27.14 | 600 |
| 2014-03-05 | $22.00 | $27.41 | 800 |
| 2014-03-04 | $20.25 | $25.23 | 3,900 |
| 2014-03-03 | $19.80 | $24.67 | 10,400 |
| 2014-02-28 | $20.28 | $25.27 | 32,200 |
| 2014-02-27 | $19.80 | $24.67 | 3,100 |
| 2014-02-26 | $18.20 | $22.68 | 4,900 |
| 2014-02-25 | $17.83 | $22.22 | 7,700 |
| 2014-02-24 | $17.35 | $21.62 | 9,700 |
| 2014-02-21 | $18.37 | $22.89 | 105,600 |
| 2014-02-20 | $17.00 | $21.18 | 0 |
| 2014-02-19 | $17.00 | $21.18 | 1,600 |
| 2014-02-18 | $17.00 | $21.18 | 100 |
| 2014-02-14 | $16.57 | $20.65 | 300 |
| 2014-02-13 | $17.00 | $21.18 | 200 |
| 2014-02-12 | $17.00 | $21.18 | 400 |
| 2014-02-11 | $16.94 | $21.11 | 0 |
| 2014-02-10 | $16.94 | $21.11 | 2,700 |
| 2014-02-07 | $16.75 | $20.87 | 1,000 |
| 2014-02-06 | $16.70 | $20.81 | 200 |
| 2014-02-05 | $16.50 | $20.56 | 3,400 |
| 2014-02-04 | $16.65 | $20.75 | 5,300 |
| 2014-02-03 | $17.00 | $21.18 | 0 |
| 2014-01-31 | $17.00 | $21.18 | 1,900 |
| 2014-01-30 | $16.76 | $20.88 | 700 |
| 2014-01-29 | $16.76 | $20.88 | 500 |
| 2014-01-28 | $17.00 | $21.18 | 800 |
| 2014-01-27 | $16.81 | $20.95 | 0 |
| 2014-01-24 | $16.81 | $20.95 | 500 |
| 2014-01-23 | $17.41 | $21.69 | 0 |
| 2014-01-22 | $17.41 | $21.69 | 0 |
| 2014-01-21 | $17.41 | $21.69 | 100 |
| 2014-01-17 | $17.50 | $21.81 | 5,000 |
| 2014-01-16 | $17.10 | $21.31 | 7,500 |
| 2014-01-15 | $17.00 | $21.18 | 81,600 |
| 2014-01-14 | $16.00 | $19.94 | 0 |
| 2014-01-13 | $16.00 | $19.94 | 17,400 |
| 2014-01-10 | $16.74 | $20.86 | 67,100 |
| 2014-01-09 | $16.50 | $20.56 | 9,300 |
| 2014-01-08 | $14.90 | $18.57 | 15,500 |
| 2014-01-07 | $14.15 | $17.63 | 0 |
| 2014-01-06 | $14.15 | $17.63 | 0 |
| 2014-01-03 | $14.15 | $17.63 | 0 |
| 2014-01-02 | $14.15 | $17.63 | 200 |