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
- 2010-07-01 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 | $5.85 | $5.85 | 500 |
| 2014-12-30 | $5.60 | $5.60 | 4,000 |
| 2014-12-29 | $5.75 | $5.75 | 2,500 |
| 2014-12-26 | $5.73 | $5.73 | 2,900 |
| 2014-12-24 | $5.30 | $5.30 | 0 |
| 2014-12-23 | $5.30 | $5.30 | 0 |
| 2014-12-22 | $5.30 | $5.30 | 0 |
| 2014-12-19 | $5.30 | $5.30 | 1,300 |
| 2014-12-18 | $5.31 | $5.31 | 0 |
| 2014-12-17 | $5.31 | $5.31 | 0 |
| 2014-12-16 | $5.31 | $5.31 | 0 |
| 2014-12-15 | $5.31 | $5.31 | 3,000 |
| 2014-12-12 | $5.72 | $5.72 | 1,000 |
| 2014-12-11 | $5.75 | $5.75 | 0 |
| 2014-12-10 | $5.75 | $5.75 | 2,200 |
| 2014-12-09 | $6.10 | $6.10 | 0 |
| 2014-12-08 | $6.10 | $6.10 | 0 |
| 2014-12-05 | $6.10 | $6.10 | 0 |
| 2014-12-04 | $6.10 | $6.10 | 164,300 |
| 2014-12-03 | $6.25 | $6.25 | 4,800 |
| 2014-12-02 | $6.10 | $6.10 | 300 |
| 2014-12-01 | $5.90 | $5.90 | 0 |
| 2014-11-28 | $5.90 | $5.90 | 0 |
| 2014-11-26 | $5.90 | $5.90 | 0 |
| 2014-11-25 | $5.90 | $5.90 | 0 |
| 2014-11-24 | $5.90 | $5.90 | 0 |
| 2014-11-21 | $5.90 | $5.90 | 0 |
| 2014-11-20 | $5.90 | $5.90 | 0 |
| 2014-11-19 | $5.90 | $5.90 | 400 |
| 2014-11-18 | $5.75 | $5.75 | 0 |
| 2014-11-17 | $5.75 | $5.75 | 200 |
| 2014-11-14 | $6.05 | $6.05 | 1,300 |
| 2014-11-13 | $6.20 | $6.20 | 0 |
| 2014-11-12 | $6.20 | $6.20 | 0 |
| 2014-11-11 | $6.20 | $6.20 | 0 |
| 2014-11-10 | $6.20 | $6.20 | 0 |
| 2014-11-07 | $6.20 | $6.20 | 0 |
| 2014-11-06 | $6.20 | $6.20 | 0 |
| 2014-11-05 | $6.20 | $6.20 | 5,800 |
| 2014-11-04 | $6.14 | $6.14 | 10,100 |
| 2014-11-03 | $6.20 | $6.20 | 14,100 |
| 2014-10-31 | $6.19 | $6.19 | 13,100 |
| 2014-10-30 | $6.27 | $6.27 | 0 |
| 2014-10-29 | $6.27 | $6.27 | 3,000 |
| 2014-10-28 | $6.41 | $6.41 | 7,000 |
| 2014-10-27 | $6.50 | $6.50 | 0 |
| 2014-10-24 | $6.50 | $6.50 | 400 |
| 2014-10-23 | $6.98 | $6.98 | 0 |
| 2014-10-22 | $6.98 | $6.98 | 0 |
| 2014-10-21 | $6.98 | $6.98 | 200 |
| 2014-10-20 | $6.47 | $6.47 | 0 |
| 2014-10-17 | $6.47 | $6.47 | 1,100 |
| 2014-10-16 | $5.90 | $5.90 | 0 |
| 2014-10-15 | $5.90 | $5.90 | 600 |
| 2014-10-14 | $6.85 | $6.85 | 500 |
| 2014-10-13 | $6.74 | $6.74 | 6,000 |
| 2014-10-10 | $5.87 | $5.87 | 12,300 |
| 2014-10-09 | $5.00 | $5.00 | 0 |
| 2014-10-08 | $5.00 | $5.00 | 21,400 |
| 2014-10-07 | $5.67 | $5.67 | 37,200 |
| 2014-10-06 | $5.52 | $5.52 | 9,800 |
| 2014-10-03 | $6.04 | $6.04 | 6,600 |
| 2014-10-02 | $5.60 | $5.60 | 145,600 |
| 2014-10-01 | $6.80 | $6.80 | 28,600 |
| 2014-09-30 | $15.74 | $15.74 | 8,000 |
| 2014-09-29 | $15.93 | $15.93 | 800 |
| 2014-09-26 | $16.10 | $16.10 | 1,500 |
| 2014-09-25 | $16.25 | $16.25 | 600 |
| 2014-09-24 | $16.40 | $16.40 | 1,500 |
| 2014-09-23 | $16.36 | $16.36 | 600 |
| 2014-09-22 | $16.25 | $16.25 | 2,000 |
| 2014-09-19 | $17.00 | $17.00 | 10,600 |
| 2014-09-18 | $16.75 | $16.75 | 0 |
| 2014-09-17 | $16.75 | $16.75 | 0 |
| 2014-09-16 | $16.75 | $16.75 | 4,200 |
| 2014-09-15 | $17.00 | $17.00 | 25,800 |
| 2014-09-12 | $16.76 | $16.76 | 200 |
| 2014-09-11 | $17.25 | $17.25 | 20,100 |
| 2014-09-10 | $17.46 | $17.46 | 2,900 |
| 2014-09-09 | $17.00 | $17.00 | 100 |
| 2014-09-08 | $17.50 | $17.50 | 0 |
| 2014-09-05 | $17.50 | $17.50 | 0 |
| 2014-09-04 | $17.50 | $17.50 | 10,000 |
| 2014-09-03 | $17.25 | $17.25 | 1,000 |
| 2014-09-02 | $17.26 | $17.26 | 4,500 |
| 2014-08-29 | $17.45 | $17.45 | 800 |
| 2014-08-28 | $17.65 | $17.65 | 0 |
| 2014-08-27 | $17.65 | $17.65 | 8,700 |
| 2014-08-26 | $17.45 | $17.45 | 700 |
| 2014-08-25 | $17.31 | $17.31 | 300 |
| 2014-08-22 | $17.21 | $17.21 | 300 |
| 2014-08-21 | $17.66 | $17.66 | 600 |
| 2014-08-20 | $17.95 | $17.95 | 0 |
| 2014-08-19 | $17.95 | $17.95 | 0 |
| 2014-08-18 | $17.95 | $17.95 | 0 |
| 2014-08-15 | $17.95 | $17.95 | 800 |
| 2014-08-14 | $17.70 | $17.70 | 400 |
| 2014-08-13 | $18.00 | $18.00 | 0 |
| 2014-08-12 | $18.00 | $18.00 | 2,200 |
| 2014-08-11 | $18.25 | $18.25 | 200 |
| 2014-08-08 | $17.68 | $17.68 | 0 |
| 2014-08-07 | $17.68 | $17.68 | 0 |
| 2014-08-06 | $17.68 | $17.68 | 0 |
| 2014-08-05 | $17.68 | $17.68 | 600 |
| 2014-08-04 | $17.68 | $17.68 | 0 |
| 2014-08-01 | $17.68 | $17.68 | 5,400 |
| 2014-07-31 | $18.00 | $18.00 | 1,300 |
| 2014-07-30 | $17.96 | $17.96 | 0 |
| 2014-07-29 | $17.96 | $17.96 | 0 |
| 2014-07-28 | $17.96 | $17.96 | 300 |
| 2014-07-25 | $17.95 | $17.95 | 100 |
| 2014-07-24 | $17.95 | $17.95 | 0 |
| 2014-07-23 | $17.95 | $17.95 | 0 |
| 2014-07-22 | $17.95 | $17.95 | 0 |
| 2014-07-21 | $17.95 | $17.95 | 4,600 |
| 2014-07-18 | $18.20 | $18.20 | 900 |
| 2014-07-17 | $18.15 | $18.15 | 0 |
| 2014-07-16 | $18.15 | $18.15 | 38,100 |
| 2014-07-15 | $16.73 | $16.73 | 15,500 |
| 2014-07-14 | $16.50 | $16.50 | 2,500 |
| 2014-07-11 | $16.50 | $16.50 | 300 |
| 2014-07-10 | $16.50 | $16.50 | 15,100 |
| 2014-07-09 | $16.01 | $16.01 | 3,400 |
| 2014-07-08 | $17.60 | $17.60 | 0 |
| 2014-07-07 | $17.60 | $17.60 | 0 |
| 2014-07-03 | $17.60 | $17.60 | 0 |
| 2014-07-02 | $17.60 | $17.60 | 0 |
| 2014-07-01 | $17.60 | $17.60 | 0 |
| 2014-06-30 | $17.60 | $17.60 | 50,100 |
| 2014-06-27 | $17.10 | $17.10 | 400 |
| 2014-06-26 | $17.33 | $17.33 | 0 |
| 2014-06-25 | $17.33 | $17.33 | 300 |
| 2014-06-24 | $17.49 | $17.49 | 8,300 |
| 2014-06-23 | $17.43 | $17.43 | 0 |
| 2014-06-20 | $17.43 | $17.43 | 305,900 |
| 2014-06-19 | $16.60 | $16.60 | 300 |
| 2014-06-18 | $16.70 | $16.70 | 0 |
| 2014-06-17 | $16.70 | $16.70 | 500 |
| 2014-06-16 | $16.85 | $16.85 | 400 |
| 2014-06-13 | $17.05 | $17.05 | 2,000 |
| 2014-06-12 | $17.05 | $17.05 | 300 |
| 2014-06-11 | $17.10 | $17.10 | 200 |
| 2014-06-10 | $17.10 | $17.10 | 200 |
| 2014-06-09 | $17.10 | $17.10 | 400 |
| 2014-06-06 | $17.19 | $17.19 | 300 |
| 2014-06-05 | $17.19 | $17.19 | 0 |
| 2014-06-04 | $17.19 | $17.19 | 0 |
| 2014-06-03 | $17.19 | $17.19 | 600 |
| 2014-06-02 | $17.14 | $17.14 | 0 |
| 2014-05-30 | $17.14 | $17.14 | 0 |
| 2014-05-29 | $17.14 | $17.14 | 0 |
| 2014-05-28 | $17.14 | $17.14 | 5,600 |
| 2014-05-27 | $17.01 | $17.01 | 500 |
| 2014-05-23 | $17.25 | $17.25 | 0 |
| 2014-05-22 | $17.25 | $17.25 | 1,100 |
| 2014-05-21 | $18.40 | $18.40 | 0 |
| 2014-05-20 | $18.40 | $18.40 | 0 |
| 2014-05-19 | $18.40 | $18.40 | 0 |
| 2014-05-16 | $18.40 | $18.40 | 0 |
| 2014-05-15 | $18.40 | $18.40 | 0 |
| 2014-05-14 | $18.40 | $18.40 | 0 |
| 2014-05-13 | $18.40 | $18.40 | 295,000 |
| 2014-05-12 | $18.19 | $18.19 | 0 |
| 2014-05-09 | $18.19 | $18.19 | 200 |
| 2014-05-08 | $17.55 | $17.55 | 0 |
| 2014-05-07 | $17.55 | $17.55 | 5,000 |
| 2014-05-06 | $17.55 | $17.55 | 1,200 |
| 2014-05-05 | $17.60 | $17.60 | 0 |
| 2014-05-02 | $17.60 | $17.60 | 1,700 |
| 2014-05-01 | $18.10 | $18.10 | 0 |
| 2014-04-30 | $18.10 | $18.10 | 48,000 |
| 2014-04-29 | $17.98 | $17.98 | 0 |
| 2014-04-28 | $17.98 | $17.98 | 700 |
| 2014-04-25 | $17.56 | $17.56 | 300 |
| 2014-04-24 | $17.45 | $17.45 | 59,700 |
| 2014-04-23 | $17.25 | $17.25 | 200 |
| 2014-04-22 | $18.09 | $18.09 | 330,200 |
| 2014-04-21 | $17.83 | $17.83 | 0 |
| 2014-04-17 | $17.83 | $17.83 | 100 |
| 2014-04-16 | $17.35 | $17.35 | 1,500 |
| 2014-04-15 | $16.00 | $16.00 | 0 |
| 2014-04-14 | $16.00 | $16.00 | 0 |
| 2014-04-11 | $16.00 | $16.00 | 0 |
| 2014-04-10 | $16.00 | $16.00 | 2,700 |
| 2014-04-09 | $16.44 | $16.44 | 500 |
| 2014-04-08 | $16.21 | $16.21 | 0 |
| 2014-04-07 | $16.21 | $16.21 | 0 |
| 2014-04-04 | $16.21 | $16.21 | 600 |
| 2014-04-03 | $16.75 | $16.75 | 300 |
| 2014-04-02 | $16.80 | $16.80 | 2,900 |
| 2014-04-01 | $17.49 | $17.49 | 0 |
| 2014-03-31 | $17.49 | $17.49 | 200 |
| 2014-03-28 | $17.69 | $17.69 | 400 |
| 2014-03-27 | $17.46 | $17.46 | 1,100 |
| 2014-03-26 | $17.15 | $17.15 | 1,700 |
| 2014-03-25 | $17.05 | $17.05 | 0 |
| 2014-03-24 | $17.05 | $17.05 | 0 |
| 2014-03-21 | $17.05 | $17.05 | 4,600 |
| 2014-03-20 | $17.50 | $17.50 | 200 |
| 2014-03-19 | $16.89 | $16.89 | 600 |
| 2014-03-18 | $16.75 | $16.75 | 1,000 |
| 2014-03-17 | $17.25 | $17.25 | 6,600 |
| 2014-03-14 | $17.60 | $17.60 | 18,700 |
| 2014-03-13 | $17.00 | $17.00 | 2,200 |
| 2014-03-12 | $17.06 | $17.06 | 4,000 |
| 2014-03-11 | $20.00 | $20.00 | 7,800 |
| 2014-03-10 | $20.85 | $20.85 | 500 |
| 2014-03-07 | $21.00 | $21.00 | 3,400 |
| 2014-03-06 | $20.60 | $20.60 | 500 |
| 2014-03-05 | $21.00 | $21.00 | 7,600 |
| 2014-03-04 | $20.25 | $20.25 | 2,900 |
| 2014-03-03 | $20.45 | $20.45 | 0 |
| 2014-02-28 | $20.45 | $20.45 | 20,900 |
| 2014-02-27 | $19.90 | $19.90 | 6,400 |
| 2014-02-26 | $18.50 | $18.50 | 4,900 |
| 2014-02-25 | $17.75 | $17.75 | 337,200 |
| 2014-02-24 | $17.47 | $17.47 | 4,900 |
| 2014-02-21 | $17.50 | $17.50 | 2,000 |
| 2014-02-20 | $17.20 | $17.20 | 4,400 |
| 2014-02-19 | $17.19 | $17.19 | 10,500 |
| 2014-02-18 | $16.98 | $16.98 | 100 |
| 2014-02-14 | $16.98 | $16.98 | 0 |
| 2014-02-13 | $16.98 | $16.98 | 1,100 |
| 2014-02-12 | $16.95 | $16.95 | 1,900 |
| 2014-02-11 | $16.95 | $16.95 | 19,500 |
| 2014-02-10 | $16.98 | $16.98 | 0 |
| 2014-02-07 | $16.98 | $16.98 | 0 |
| 2014-02-06 | $16.98 | $16.98 | 8,300 |
| 2014-02-05 | $17.00 | $17.00 | 0 |
| 2014-02-04 | $17.00 | $17.00 | 0 |
| 2014-02-03 | $17.00 | $17.00 | 0 |
| 2014-01-31 | $17.00 | $17.00 | 12,500 |
| 2014-01-30 | $16.90 | $16.90 | 400 |
| 2014-01-29 | $17.10 | $17.10 | 2,300 |
| 2014-01-28 | $17.00 | $17.00 | 0 |
| 2014-01-27 | $17.00 | $17.00 | 4,700 |
| 2014-01-24 | $16.83 | $16.83 | 200 |
| 2014-01-23 | $16.83 | $16.83 | 1,000 |
| 2014-01-22 | $17.16 | $17.16 | 1,502,400 |
| 2014-01-21 | $17.15 | $17.15 | 800 |
| 2014-01-17 | $17.20 | $17.20 | 1,800 |
| 2014-01-16 | $17.40 | $17.40 | 3,300 |
| 2014-01-15 | $17.00 | $17.00 | 1,500 |
| 2014-01-14 | $15.42 | $15.42 | 200 |
| 2014-01-13 | $15.13 | $15.13 | 800 |
| 2014-01-10 | $17.00 | $17.00 | 1,000 |
| 2014-01-09 | $16.23 | $16.23 | 2,500 |
| 2014-01-08 | $14.70 | $14.70 | 4,600 |
| 2014-01-07 | $13.60 | $13.60 | 0 |
| 2014-01-06 | $13.60 | $13.60 | 0 |
| 2014-01-03 | $13.60 | $13.60 | 1,500 |
| 2014-01-02 | $13.45 | $13.45 | 32,500 |