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
- 2001-07-27 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 | $5.71 | $7.37 | 0 |
| 2014-12-30 | $5.71 | $7.37 | 3,500 |
| 2014-12-29 | $5.86 | $7.56 | 4,100 |
| 2014-12-26 | $5.25 | $6.78 | 0 |
| 2014-12-24 | $5.25 | $6.78 | 2,100 |
| 2014-12-23 | $5.31 | $6.85 | 0 |
| 2014-12-22 | $5.31 | $6.85 | 0 |
| 2014-12-19 | $5.31 | $6.85 | 300 |
| 2014-12-18 | $6.45 | $8.33 | 0 |
| 2014-12-17 | $6.45 | $8.33 | 0 |
| 2014-12-16 | $6.45 | $8.33 | 0 |
| 2014-12-15 | $6.45 | $8.33 | 1,400 |
| 2014-12-12 | $5.52 | $7.13 | 500 |
| 2014-12-11 | $5.89 | $7.60 | 0 |
| 2014-12-10 | $5.89 | $7.60 | 500 |
| 2014-12-09 | $6.11 | $7.89 | 200 |
| 2014-12-08 | $6.10 | $7.87 | 800 |
| 2014-12-05 | $6.00 | $7.75 | 0 |
| 2014-12-04 | $6.00 | $7.75 | 0 |
| 2014-12-03 | $6.00 | $7.75 | 400 |
| 2014-12-02 | $6.25 | $8.07 | 400 |
| 2014-12-01 | $6.25 | $8.07 | 2,300 |
| 2014-11-28 | $6.26 | $8.08 | 600 |
| 2014-11-26 | $6.50 | $8.39 | 2,400 |
| 2014-11-25 | $6.80 | $8.78 | 0 |
| 2014-11-24 | $6.80 | $8.78 | 0 |
| 2014-11-21 | $6.80 | $8.78 | 0 |
| 2014-11-20 | $6.80 | $8.78 | 900 |
| 2014-11-19 | $6.25 | $8.07 | 100 |
| 2014-11-18 | $5.98 | $7.72 | 0 |
| 2014-11-17 | $5.98 | $7.72 | 3,700 |
| 2014-11-14 | $6.40 | $8.26 | 0 |
| 2014-11-13 | $6.40 | $8.26 | 2,200 |
| 2014-11-12 | $6.10 | $7.87 | 34,400 |
| 2014-11-11 | $6.54 | $8.44 | 13,500 |
| 2014-11-10 | $6.25 | $8.07 | 38,700 |
| 2014-11-07 | $6.20 | $8.00 | 7,000 |
| 2014-11-06 | $6.03 | $7.78 | 1,400 |
| 2014-11-05 | $6.18 | $7.98 | 3,100 |
| 2014-11-04 | $6.03 | $7.78 | 400 |
| 2014-11-03 | $5.25 | $6.78 | 0 |
| 2014-10-31 | $5.25 | $6.78 | 600 |
| 2014-10-30 | $6.16 | $7.95 | 200 |
| 2014-10-29 | $6.38 | $8.24 | 200 |
| 2014-10-28 | $6.32 | $8.16 | 0 |
| 2014-10-27 | $6.32 | $8.16 | 1,500 |
| 2014-10-24 | $6.89 | $8.89 | 900 |
| 2014-10-23 | $6.54 | $8.44 | 900 |
| 2014-10-22 | $6.17 | $7.97 | 413,900 |
| 2014-10-21 | $6.22 | $8.03 | 51,200 |
| 2014-10-20 | $6.10 | $7.87 | 1,200 |
| 2014-10-17 | $5.88 | $7.59 | 0 |
| 2014-10-16 | $5.88 | $7.59 | 0 |
| 2014-10-15 | $5.88 | $7.59 | 2,700 |
| 2014-10-14 | $7.10 | $9.17 | 2,800 |
| 2014-10-13 | $6.54 | $8.44 | 200 |
| 2014-10-10 | $5.50 | $7.10 | 4,500 |
| 2014-10-09 | $5.10 | $6.58 | 150,000 |
| 2014-10-08 | $5.05 | $6.52 | 4,100 |
| 2014-10-07 | $5.06 | $6.53 | 200 |
| 2014-10-06 | $6.00 | $7.75 | 1,000 |
| 2014-10-03 | $5.82 | $7.51 | 500 |
| 2014-10-02 | $5.53 | $7.14 | 1,600 |
| 2014-10-01 | $6.55 | $8.46 | 10,300 |
| 2014-09-30 | $16.00 | $20.65 | 7,700 |
| 2014-09-29 | $16.58 | $21.40 | 0 |
| 2014-09-26 | $16.58 | $21.40 | 600 |
| 2014-09-25 | $16.76 | $21.64 | 0 |
| 2014-09-24 | $16.76 | $21.64 | 200 |
| 2014-09-23 | $16.85 | $21.75 | 0 |
| 2014-09-22 | $16.85 | $21.75 | 147,800 |
| 2014-09-19 | $17.30 | $22.33 | 27,000 |
| 2014-09-18 | $17.10 | $22.08 | 13,000 |
| 2014-09-17 | $17.40 | $22.46 | 16,700 |
| 2014-09-16 | $17.65 | $22.79 | 0 |
| 2014-09-15 | $17.65 | $22.79 | 0 |
| 2014-09-12 | $17.65 | $22.79 | 0 |
| 2014-09-11 | $17.65 | $22.79 | 23,200 |
| 2014-09-10 | $17.00 | $21.95 | 4,600 |
| 2014-09-09 | $17.89 | $23.09 | 1,200 |
| 2014-09-08 | $17.70 | $22.85 | 300 |
| 2014-09-05 | $18.00 | $23.24 | 18,200 |
| 2014-09-04 | $18.18 | $23.47 | 1,300 |
| 2014-09-03 | $18.70 | $24.14 | 2,400 |
| 2014-09-02 | $19.70 | $25.43 | 12,700 |
| 2014-08-29 | $19.80 | $25.56 | 0 |
| 2014-08-28 | $19.80 | $25.56 | 0 |
| 2014-08-27 | $19.80 | $25.56 | 21,500 |
| 2014-08-26 | $19.56 | $25.25 | 300 |
| 2014-08-25 | $19.27 | $24.88 | 700 |
| 2014-08-22 | $19.73 | $25.47 | 4,000 |
| 2014-08-21 | $19.69 | $25.42 | 100 |
| 2014-08-20 | $19.80 | $25.56 | 0 |
| 2014-08-19 | $19.80 | $25.56 | 0 |
| 2014-08-18 | $19.80 | $25.56 | 3,800 |
| 2014-08-15 | $19.95 | $25.75 | 0 |
| 2014-08-14 | $19.95 | $25.75 | 20,000 |
| 2014-08-13 | $20.00 | $25.82 | 1,100 |
| 2014-08-12 | $20.08 | $25.92 | 100 |
| 2014-08-11 | $20.10 | $25.95 | 2,300 |
| 2014-08-08 | $20.30 | $26.21 | 77,100 |
| 2014-08-07 | $20.16 | $26.03 | 45,600 |
| 2014-08-06 | $19.61 | $25.32 | 0 |
| 2014-08-05 | $19.61 | $25.32 | 0 |
| 2014-08-04 | $19.61 | $25.32 | 0 |
| 2014-08-01 | $19.61 | $25.32 | 200 |
| 2014-07-31 | $19.75 | $25.50 | 2,100 |
| 2014-07-30 | $19.70 | $25.43 | 13,000 |
| 2014-07-29 | $19.85 | $25.63 | 0 |
| 2014-07-28 | $19.85 | $25.63 | 100 |
| 2014-07-25 | $19.80 | $25.56 | 1,200 |
| 2014-07-24 | $19.70 | $25.43 | 22,800 |
| 2014-07-23 | $19.34 | $24.97 | 2,000 |
| 2014-07-22 | $19.50 | $25.17 | 56,400 |
| 2014-07-21 | $19.40 | $25.04 | 21,200 |
| 2014-07-18 | $19.16 | $24.73 | 22,600 |
| 2014-07-17 | $18.70 | $24.14 | 22,900 |
| 2014-07-16 | $18.60 | $24.01 | 17,400 |
| 2014-07-15 | $17.50 | $22.59 | 0 |
| 2014-07-14 | $17.50 | $22.59 | 0 |
| 2014-07-11 | $17.50 | $22.59 | 0 |
| 2014-07-10 | $17.50 | $22.59 | 5,700 |
| 2014-07-09 | $17.51 | $22.60 | 800 |
| 2014-07-08 | $18.20 | $23.50 | 0 |
| 2014-07-07 | $18.20 | $23.50 | 0 |
| 2014-07-03 | $18.20 | $23.50 | 0 |
| 2014-07-02 | $18.20 | $23.50 | 0 |
| 2014-07-01 | $18.20 | $23.50 | 575,600 |
| 2014-06-30 | $17.50 | $22.59 | 0 |
| 2014-06-27 | $17.50 | $22.59 | 7,400 |
| 2014-06-26 | $17.99 | $23.22 | 1,600 |
| 2014-06-25 | $17.50 | $22.59 | 0 |
| 2014-06-24 | $17.50 | $22.59 | 0 |
| 2014-06-23 | $17.50 | $22.59 | 0 |
| 2014-06-20 | $17.50 | $22.59 | 0 |
| 2014-06-19 | $17.50 | $22.59 | 200 |
| 2014-06-18 | $17.28 | $22.31 | 0 |
| 2014-06-17 | $17.28 | $22.31 | 100 |
| 2014-06-16 | $17.50 | $22.59 | 600 |
| 2014-06-13 | $17.66 | $22.80 | 0 |
| 2014-06-12 | $17.66 | $22.80 | 0 |
| 2014-06-11 | $17.66 | $22.80 | 200 |
| 2014-06-10 | $17.66 | $22.80 | 600 |
| 2014-06-09 | $17.66 | $22.80 | 500 |
| 2014-06-06 | $17.75 | $22.91 | 0 |
| 2014-06-05 | $17.75 | $22.91 | 0 |
| 2014-06-04 | $17.75 | $22.91 | 0 |
| 2014-06-03 | $17.75 | $22.91 | 1,200 |
| 2014-06-02 | $17.99 | $23.22 | 0 |
| 2014-05-30 | $17.99 | $23.22 | 200 |
| 2014-05-29 | $18.00 | $23.24 | 50,000 |
| 2014-05-28 | $17.60 | $22.72 | 0 |
| 2014-05-27 | $17.60 | $22.72 | 500 |
| 2014-05-23 | $17.91 | $23.12 | 200 |
| 2014-05-22 | $17.91 | $23.12 | 0 |
| 2014-05-21 | $17.91 | $23.12 | 1,100 |
| 2014-05-20 | $18.13 | $23.40 | 0 |
| 2014-05-19 | $18.13 | $23.40 | 100,400 |
| 2014-05-16 | $18.29 | $23.61 | 50,100 |
| 2014-05-15 | $18.30 | $23.62 | 500 |
| 2014-05-14 | $18.30 | $23.62 | 1,300 |
| 2014-05-13 | $19.00 | $24.53 | 55,000 |
| 2014-05-12 | $18.20 | $23.50 | 1,000 |
| 2014-05-09 | $18.00 | $23.24 | 800 |
| 2014-05-08 | $17.98 | $23.21 | 103,000 |
| 2014-05-07 | $17.85 | $23.04 | 0 |
| 2014-05-06 | $17.85 | $23.04 | 0 |
| 2014-05-05 | $17.85 | $23.04 | 0 |
| 2014-05-02 | $17.85 | $23.04 | 0 |
| 2014-05-01 | $17.85 | $23.04 | 600 |
| 2014-04-30 | $18.35 | $23.69 | 62,800 |
| 2014-04-29 | $18.10 | $23.37 | 0 |
| 2014-04-28 | $18.10 | $23.37 | 100 |
| 2014-04-25 | $17.95 | $23.17 | 500 |
| 2014-04-24 | $18.00 | $23.24 | 9,700 |
| 2014-04-23 | $17.50 | $22.59 | 0 |
| 2014-04-22 | $17.50 | $22.59 | 2,500 |
| 2014-04-21 | $17.15 | $22.14 | 0 |
| 2014-04-17 | $17.15 | $22.14 | 0 |
| 2014-04-16 | $17.15 | $22.14 | 3,100 |
| 2014-04-15 | $16.74 | $21.61 | 300 |
| 2014-04-14 | $16.45 | $21.24 | 0 |
| 2014-04-11 | $16.45 | $21.24 | 0 |
| 2014-04-10 | $16.45 | $21.24 | 8,200 |
| 2014-04-09 | $16.49 | $21.29 | 500 |
| 2014-04-08 | $16.02 | $20.68 | 0 |
| 2014-04-07 | $16.02 | $20.68 | 1,300 |
| 2014-04-04 | $16.25 | $20.98 | 700 |
| 2014-04-03 | $17.50 | $22.59 | 800 |
| 2014-04-02 | $17.05 | $22.01 | 33,600 |
| 2014-04-01 | $17.99 | $23.22 | 1,300 |
| 2014-03-31 | $17.76 | $22.93 | 500 |
| 2014-03-28 | $18.00 | $23.24 | 10,900 |
| 2014-03-27 | $18.45 | $23.82 | 4,000 |
| 2014-03-26 | $17.33 | $22.37 | 600 |
| 2014-03-25 | $17.15 | $22.14 | 600 |
| 2014-03-24 | $17.35 | $22.40 | 400 |
| 2014-03-21 | $17.90 | $23.11 | 0 |
| 2014-03-20 | $17.90 | $23.11 | 2,500 |
| 2014-03-19 | $17.25 | $22.27 | 1,200 |
| 2014-03-18 | $17.20 | $22.20 | 10,000 |
| 2014-03-17 | $17.55 | $22.66 | 4,400 |
| 2014-03-14 | $17.50 | $22.59 | 7,200 |
| 2014-03-13 | $17.00 | $21.95 | 11,600 |
| 2014-03-12 | $17.75 | $22.91 | 107,500 |
| 2014-03-11 | $19.99 | $25.81 | 7,700 |
| 2014-03-10 | $21.01 | $27.12 | 300 |
| 2014-03-07 | $21.98 | $28.37 | 0 |
| 2014-03-06 | $21.98 | $28.37 | 6,000 |
| 2014-03-05 | $21.21 | $27.38 | 7,700 |
| 2014-03-04 | $20.50 | $26.46 | 1,800 |
| 2014-03-03 | $19.75 | $25.50 | 1,400 |
| 2014-02-28 | $21.20 | $27.37 | 66,400 |
| 2014-02-27 | $19.76 | $25.51 | 140,200 |
| 2014-02-26 | $17.56 | $22.67 | 1,300 |
| 2014-02-25 | $17.30 | $22.33 | 0 |
| 2014-02-24 | $17.30 | $22.33 | 100,600 |
| 2014-02-21 | $17.78 | $22.95 | 1,900 |
| 2014-02-20 | $18.10 | $23.37 | 100,000 |
| 2014-02-19 | $17.30 | $22.33 | 21,400 |
| 2014-02-18 | $16.61 | $21.44 | 0 |
| 2014-02-14 | $16.61 | $21.44 | 0 |
| 2014-02-13 | $16.61 | $21.44 | 0 |
| 2014-02-12 | $16.61 | $21.44 | 700 |
| 2014-02-11 | $16.75 | $21.62 | 0 |
| 2014-02-10 | $16.75 | $21.62 | 1,200 |
| 2014-02-07 | $16.50 | $21.30 | 4,200 |
| 2014-02-06 | $16.27 | $21.00 | 0 |
| 2014-02-05 | $16.27 | $21.00 | 200 |
| 2014-02-04 | $17.00 | $21.95 | 0 |
| 2014-02-03 | $17.00 | $21.95 | 0 |
| 2014-01-31 | $17.00 | $21.95 | 0 |
| 2014-01-30 | $17.00 | $21.95 | 0 |
| 2014-01-29 | $17.00 | $21.95 | 0 |
| 2014-01-28 | $17.00 | $21.95 | 0 |
| 2014-01-27 | $17.00 | $21.95 | 300 |
| 2014-01-24 | $17.99 | $23.22 | 0 |
| 2014-01-23 | $17.99 | $23.22 | 0 |
| 2014-01-22 | $17.99 | $23.22 | 0 |
| 2014-01-21 | $17.99 | $23.22 | 100 |
| 2014-01-17 | $17.25 | $22.27 | 0 |
| 2014-01-16 | $17.25 | $22.27 | 800 |
| 2014-01-15 | $16.90 | $21.82 | 700 |
| 2014-01-14 | $16.90 | $21.82 | 2,000 |
| 2014-01-13 | $16.75 | $21.62 | 0 |
| 2014-01-10 | $16.75 | $21.62 | 900 |
| 2014-01-09 | $15.99 | $20.64 | 4,300 |
| 2014-01-08 | $15.00 | $19.36 | 72,500 |
| 2014-01-07 | $13.50 | $17.43 | 400 |
| 2014-01-06 | $13.75 | $17.75 | 0 |
| 2014-01-03 | $13.75 | $17.75 | 0 |
| 2014-01-02 | $13.75 | $17.75 | 0 |