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
- 2001-03-01 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 | $5.05 | $6.21 | 300 |
| 2014-12-30 | $5.99 | $7.37 | 0 |
| 2014-12-29 | $5.99 | $7.37 | 0 |
| 2014-12-26 | $5.99 | $7.37 | 0 |
| 2014-12-24 | $5.99 | $7.37 | 100 |
| 2014-12-23 | $5.07 | $6.24 | 0 |
| 2014-12-22 | $5.07 | $6.24 | 0 |
| 2014-12-19 | $5.07 | $6.24 | 0 |
| 2014-12-18 | $5.07 | $6.24 | 100 |
| 2014-12-17 | $5.08 | $6.25 | 100 |
| 2014-12-16 | $5.60 | $6.89 | 3,100 |
| 2014-12-15 | $5.02 | $6.18 | 2,400 |
| 2014-12-12 | $5.75 | $7.07 | 0 |
| 2014-12-11 | $5.75 | $7.07 | 0 |
| 2014-12-10 | $5.75 | $7.07 | 200 |
| 2014-12-09 | $5.90 | $7.26 | 400 |
| 2014-12-08 | $5.90 | $7.26 | 0 |
| 2014-12-05 | $5.90 | $7.26 | 0 |
| 2014-12-04 | $5.90 | $7.26 | 100 |
| 2014-12-03 | $6.25 | $7.69 | 0 |
| 2014-12-02 | $6.25 | $7.69 | 100 |
| 2014-12-01 | $6.26 | $7.70 | 100 |
| 2014-11-28 | $6.26 | $7.70 | 600 |
| 2014-11-26 | $6.26 | $7.70 | 0 |
| 2014-11-25 | $6.26 | $7.70 | 0 |
| 2014-11-24 | $6.26 | $7.70 | 2,200 |
| 2014-11-21 | $6.50 | $8.00 | 0 |
| 2014-11-20 | $6.50 | $8.00 | 0 |
| 2014-11-19 | $6.50 | $8.00 | 900 |
| 2014-11-18 | $5.78 | $7.11 | 0 |
| 2014-11-17 | $5.78 | $7.11 | 300 |
| 2014-11-14 | $6.01 | $7.39 | 0 |
| 2014-11-13 | $6.01 | $7.39 | 0 |
| 2014-11-12 | $6.01 | $7.39 | 0 |
| 2014-11-11 | $6.01 | $7.39 | 0 |
| 2014-11-10 | $6.01 | $7.39 | 0 |
| 2014-11-07 | $6.01 | $7.39 | 0 |
| 2014-11-06 | $6.01 | $7.39 | 0 |
| 2014-11-05 | $6.01 | $7.39 | 0 |
| 2014-11-04 | $6.01 | $7.39 | 0 |
| 2014-11-03 | $6.01 | $7.39 | 0 |
| 2014-10-31 | $6.01 | $7.39 | 0 |
| 2014-10-30 | $6.01 | $7.39 | 0 |
| 2014-10-29 | $6.01 | $7.39 | 1,000 |
| 2014-10-28 | $6.03 | $7.42 | 0 |
| 2014-10-27 | $6.03 | $7.42 | 300 |
| 2014-10-24 | $6.10 | $7.50 | 0 |
| 2014-10-23 | $6.10 | $7.50 | 100 |
| 2014-10-22 | $5.76 | $7.09 | 0 |
| 2014-10-21 | $5.76 | $7.09 | 100 |
| 2014-10-20 | $6.07 | $7.47 | 100 |
| 2014-10-17 | $5.60 | $6.89 | 0 |
| 2014-10-16 | $5.60 | $6.89 | 300 |
| 2014-10-15 | $5.95 | $7.32 | 200 |
| 2014-10-14 | $6.50 | $8.00 | 3,300 |
| 2014-10-13 | $6.50 | $8.00 | 6,800 |
| 2014-10-10 | $5.78 | $7.11 | 11,600 |
| 2014-10-09 | $5.00 | $6.15 | 0 |
| 2014-10-08 | $5.00 | $6.15 | 600 |
| 2014-10-07 | $5.22 | $6.42 | 300 |
| 2014-10-06 | $5.75 | $7.07 | 0 |
| 2014-10-03 | $5.75 | $7.07 | 419,500 |
| 2014-10-02 | $5.57 | $6.85 | 8,800 |
| 2014-10-01 | $6.16 | $7.58 | 6,500 |
| 2014-09-30 | $14.75 | $18.14 | 4,800 |
| 2014-09-29 | $15.00 | $18.45 | 100 |
| 2014-09-26 | $16.00 | $19.68 | 0 |
| 2014-09-25 | $16.00 | $19.68 | 0 |
| 2014-09-24 | $16.00 | $19.68 | 0 |
| 2014-09-23 | $16.00 | $19.68 | 13,300 |
| 2014-09-22 | $16.25 | $19.99 | 0 |
| 2014-09-19 | $16.25 | $19.99 | 12,800 |
| 2014-09-18 | $16.28 | $20.03 | 0 |
| 2014-09-17 | $16.28 | $20.03 | 0 |
| 2014-09-16 | $16.28 | $20.03 | 100 |
| 2014-09-15 | $16.50 | $20.30 | 4,400 |
| 2014-09-12 | $16.79 | $20.65 | 0 |
| 2014-09-11 | $16.79 | $20.65 | 3,000 |
| 2014-09-10 | $16.50 | $20.30 | 5,200 |
| 2014-09-09 | $16.65 | $20.48 | 700 |
| 2014-09-08 | $16.75 | $20.60 | 0 |
| 2014-09-05 | $16.75 | $20.60 | 200 |
| 2014-09-04 | $17.00 | $20.91 | 600 |
| 2014-09-03 | $17.15 | $21.10 | 2,900 |
| 2014-09-02 | $17.15 | $21.10 | 1,400 |
| 2014-08-29 | $17.50 | $21.53 | 0 |
| 2014-08-28 | $17.50 | $21.53 | 0 |
| 2014-08-27 | $17.50 | $21.53 | 0 |
| 2014-08-26 | $17.50 | $21.53 | 2,700 |
| 2014-08-25 | $18.19 | $22.38 | 0 |
| 2014-08-22 | $18.19 | $22.38 | 0 |
| 2014-08-21 | $18.19 | $22.38 | 0 |
| 2014-08-20 | $18.19 | $22.38 | 0 |
| 2014-08-19 | $18.19 | $22.38 | 0 |
| 2014-08-18 | $18.19 | $22.38 | 0 |
| 2014-08-15 | $18.19 | $22.38 | 0 |
| 2014-08-14 | $18.19 | $22.38 | 0 |
| 2014-08-13 | $18.19 | $22.38 | 0 |
| 2014-08-12 | $18.19 | $22.38 | 0 |
| 2014-08-11 | $18.19 | $22.38 | 0 |
| 2014-08-08 | $18.19 | $22.38 | 100 |
| 2014-08-07 | $18.19 | $22.38 | 26,200 |
| 2014-08-06 | $17.39 | $21.39 | 100 |
| 2014-08-05 | $17.23 | $21.20 | 0 |
| 2014-08-04 | $17.23 | $21.20 | 0 |
| 2014-08-01 | $17.23 | $21.20 | 0 |
| 2014-07-31 | $17.23 | $21.20 | 600 |
| 2014-07-30 | $17.06 | $20.99 | 0 |
| 2014-07-29 | $17.06 | $20.99 | 0 |
| 2014-07-28 | $17.06 | $20.99 | 400 |
| 2014-07-25 | $17.80 | $21.90 | 0 |
| 2014-07-24 | $17.80 | $21.90 | 0 |
| 2014-07-23 | $17.80 | $21.90 | 300 |
| 2014-07-22 | $17.35 | $21.34 | 0 |
| 2014-07-21 | $17.35 | $21.34 | 2,700 |
| 2014-07-18 | $17.04 | $20.96 | 9,300 |
| 2014-07-17 | $16.75 | $20.60 | 1,300 |
| 2014-07-16 | $16.75 | $20.60 | 13,500 |
| 2014-07-15 | $16.76 | $20.62 | 18,600 |
| 2014-07-14 | $16.50 | $20.30 | 0 |
| 2014-07-11 | $16.50 | $20.30 | 0 |
| 2014-07-10 | $16.50 | $20.30 | 100 |
| 2014-07-09 | $16.50 | $20.30 | 300 |
| 2014-07-08 | $16.50 | $20.30 | 200 |
| 2014-07-07 | $16.75 | $20.60 | 7,500 |
| 2014-07-03 | $16.75 | $20.60 | 0 |
| 2014-07-02 | $16.75 | $20.60 | 0 |
| 2014-07-01 | $16.75 | $20.60 | 200 |
| 2014-06-30 | $16.75 | $20.60 | 1,500 |
| 2014-06-27 | $16.80 | $20.67 | 100 |
| 2014-06-26 | $16.85 | $20.73 | 0 |
| 2014-06-25 | $16.85 | $20.73 | 900 |
| 2014-06-24 | $16.99 | $20.90 | 1,500 |
| 2014-06-23 | $16.50 | $20.30 | 900 |
| 2014-06-20 | $16.55 | $20.36 | 0 |
| 2014-06-19 | $16.55 | $20.36 | 2,900 |
| 2014-06-18 | $16.55 | $20.36 | 900 |
| 2014-06-17 | $16.62 | $20.44 | 400 |
| 2014-06-16 | $16.85 | $20.73 | 12,000 |
| 2014-06-13 | $16.84 | $20.72 | 0 |
| 2014-06-12 | $16.84 | $20.72 | 800 |
| 2014-06-11 | $16.65 | $20.48 | 3,100 |
| 2014-06-10 | $16.63 | $20.46 | 800 |
| 2014-06-09 | $16.91 | $20.80 | 0 |
| 2014-06-06 | $16.91 | $20.80 | 0 |
| 2014-06-05 | $16.91 | $20.80 | 1,000 |
| 2014-06-04 | $17.09 | $21.02 | 0 |
| 2014-06-03 | $17.09 | $21.02 | 5,700 |
| 2014-06-02 | $17.10 | $21.04 | 0 |
| 2014-05-30 | $17.10 | $21.04 | 0 |
| 2014-05-29 | $17.10 | $21.04 | 0 |
| 2014-05-28 | $17.10 | $21.04 | 614,300 |
| 2014-05-27 | $17.00 | $20.91 | 700 |
| 2014-05-23 | $17.10 | $21.04 | 0 |
| 2014-05-22 | $17.10 | $21.04 | 3,300 |
| 2014-05-21 | $17.45 | $21.47 | 8,100 |
| 2014-05-20 | $17.45 | $21.47 | 700 |
| 2014-05-19 | $17.99 | $22.13 | 0 |
| 2014-05-16 | $17.99 | $22.13 | 0 |
| 2014-05-15 | $17.99 | $22.13 | 700 |
| 2014-05-14 | $17.85 | $21.96 | 260,500 |
| 2014-05-13 | $17.99 | $22.13 | 200 |
| 2014-05-12 | $17.99 | $22.13 | 0 |
| 2014-05-09 | $17.99 | $22.13 | 200 |
| 2014-05-08 | $17.50 | $21.53 | 2,400 |
| 2014-05-07 | $17.98 | $22.12 | 0 |
| 2014-05-06 | $17.98 | $22.12 | 0 |
| 2014-05-05 | $17.98 | $22.12 | 100 |
| 2014-05-02 | $17.43 | $21.44 | 100 |
| 2014-05-01 | $17.99 | $22.13 | 0 |
| 2014-04-30 | $17.99 | $22.13 | 0 |
| 2014-04-29 | $17.99 | $22.13 | 700 |
| 2014-04-28 | $17.99 | $22.13 | 200 |
| 2014-04-25 | $17.50 | $21.53 | 1,500 |
| 2014-04-24 | $17.99 | $22.13 | 4,400 |
| 2014-04-23 | $17.50 | $21.53 | 0 |
| 2014-04-22 | $17.50 | $21.53 | 300 |
| 2014-04-21 | $17.38 | $21.38 | 0 |
| 2014-04-17 | $17.38 | $21.38 | 100 |
| 2014-04-16 | $17.39 | $21.39 | 1,200 |
| 2014-04-15 | $16.30 | $20.05 | 200 |
| 2014-04-14 | $16.00 | $19.68 | 500 |
| 2014-04-11 | $16.16 | $19.88 | 1,100 |
| 2014-04-10 | $16.50 | $20.30 | 900 |
| 2014-04-09 | $16.00 | $19.68 | 200 |
| 2014-04-08 | $16.05 | $19.74 | 0 |
| 2014-04-07 | $16.05 | $19.74 | 600 |
| 2014-04-04 | $16.55 | $20.36 | 500 |
| 2014-04-03 | $16.80 | $20.67 | 0 |
| 2014-04-02 | $16.80 | $20.67 | 600 |
| 2014-04-01 | $16.75 | $20.60 | 1,000 |
| 2014-03-31 | $16.90 | $20.79 | 600 |
| 2014-03-28 | $17.18 | $21.13 | 1,600 |
| 2014-03-27 | $17.05 | $20.97 | 13,600 |
| 2014-03-26 | $16.61 | $20.43 | 400 |
| 2014-03-25 | $16.56 | $20.37 | 300 |
| 2014-03-24 | $16.81 | $20.68 | 600 |
| 2014-03-21 | $17.00 | $20.91 | 0 |
| 2014-03-20 | $17.00 | $20.91 | 400 |
| 2014-03-19 | $16.69 | $20.53 | 900 |
| 2014-03-18 | $16.70 | $20.54 | 1,100 |
| 2014-03-17 | $17.31 | $21.29 | 100 |
| 2014-03-14 | $17.40 | $21.40 | 60,200 |
| 2014-03-13 | $17.50 | $21.53 | 100 |
| 2014-03-12 | $18.05 | $22.20 | 1,400 |
| 2014-03-11 | $20.00 | $24.60 | 11,800 |
| 2014-03-10 | $21.75 | $26.76 | 0 |
| 2014-03-07 | $21.75 | $26.76 | 0 |
| 2014-03-06 | $21.75 | $26.76 | 8,600 |
| 2014-03-05 | $21.00 | $25.83 | 8,200 |
| 2014-03-04 | $20.30 | $24.97 | 600 |
| 2014-03-03 | $19.65 | $24.17 | 400 |
| 2014-02-28 | $20.00 | $24.60 | 13,300 |
| 2014-02-27 | $20.00 | $24.60 | 105,400 |
| 2014-02-26 | $18.05 | $22.20 | 5,300 |
| 2014-02-25 | $17.75 | $21.83 | 1,100 |
| 2014-02-24 | $17.41 | $21.42 | 1,400 |
| 2014-02-21 | $17.60 | $21.65 | 1,700 |
| 2014-02-20 | $17.00 | $20.91 | 5,000 |
| 2014-02-19 | $17.00 | $20.91 | 2,500 |
| 2014-02-18 | $16.80 | $20.67 | 800 |
| 2014-02-14 | $16.80 | $20.67 | 300 |
| 2014-02-13 | $16.83 | $20.70 | 1,700 |
| 2014-02-12 | $17.00 | $20.91 | 0 |
| 2014-02-11 | $17.00 | $20.91 | 200 |
| 2014-02-10 | $17.04 | $20.96 | 0 |
| 2014-02-07 | $17.04 | $20.96 | 4,200 |
| 2014-02-06 | $16.80 | $20.67 | 1,900 |
| 2014-02-05 | $16.52 | $20.32 | 100 |
| 2014-02-04 | $17.00 | $20.91 | 0 |
| 2014-02-03 | $17.00 | $20.91 | 0 |
| 2014-01-31 | $17.00 | $20.91 | 100 |
| 2014-01-30 | $17.00 | $20.91 | 0 |
| 2014-01-29 | $17.00 | $20.91 | 1,300 |
| 2014-01-28 | $17.00 | $20.91 | 2,600 |
| 2014-01-27 | $16.75 | $20.60 | 600 |
| 2014-01-24 | $17.00 | $20.91 | 1,400 |
| 2014-01-23 | $17.22 | $21.18 | 500 |
| 2014-01-22 | $17.02 | $20.94 | 800 |
| 2014-01-21 | $17.02 | $20.94 | 5,000 |
| 2014-01-17 | $17.05 | $20.97 | 300 |
| 2014-01-16 | $17.50 | $21.53 | 23,600 |
| 2014-01-15 | $16.99 | $20.90 | 7,300 |
| 2014-01-14 | $16.25 | $19.99 | 10,400 |
| 2014-01-13 | $16.79 | $20.65 | 0 |
| 2014-01-10 | $16.79 | $20.65 | 3,300 |
| 2014-01-09 | $15.64 | $19.24 | 19,600 |
| 2014-01-08 | $14.50 | $17.84 | 4,500 |
| 2014-01-07 | $13.49 | $16.59 | 6,000 |
| 2014-01-06 | $13.53 | $16.64 | 0 |
| 2014-01-03 | $13.53 | $16.64 | 0 |
| 2014-01-02 | $13.53 | $16.64 | 40,100 |