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
- 1998-04-06 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 | $5.50 | $7.13 | 1,000 |
| 2014-12-30 | $5.41 | $7.01 | 19,500 |
| 2014-12-29 | $5.40 | $7.00 | 5,800 |
| 2014-12-26 | $5.51 | $7.14 | 4,000 |
| 2014-12-24 | $5.55 | $7.19 | 1,500 |
| 2014-12-23 | $5.26 | $6.81 | 1,900 |
| 2014-12-22 | $5.50 | $7.13 | 200 |
| 2014-12-19 | $5.21 | $6.75 | 0 |
| 2014-12-18 | $5.21 | $6.75 | 1,100 |
| 2014-12-17 | $5.08 | $6.58 | 1,854,900 |
| 2014-12-16 | $5.27 | $6.83 | 700 |
| 2014-12-15 | $5.60 | $7.26 | 10,400 |
| 2014-12-12 | $5.70 | $7.38 | 1,000 |
| 2014-12-11 | $5.53 | $7.16 | 100 |
| 2014-12-10 | $5.76 | $7.46 | 22,100 |
| 2014-12-09 | $5.90 | $7.64 | 10,300 |
| 2014-12-08 | $5.55 | $7.19 | 4,900 |
| 2014-12-05 | $6.08 | $7.88 | 500 |
| 2014-12-04 | $6.08 | $7.88 | 83,500 |
| 2014-12-03 | $6.05 | $7.84 | 0 |
| 2014-12-02 | $6.05 | $7.84 | 0 |
| 2014-12-01 | $6.05 | $7.84 | 300 |
| 2014-11-28 | $6.50 | $8.42 | 0 |
| 2014-11-26 | $6.50 | $8.42 | 0 |
| 2014-11-25 | $6.50 | $8.42 | 0 |
| 2014-11-24 | $6.50 | $8.42 | 0 |
| 2014-11-21 | $6.50 | $8.42 | 6,500 |
| 2014-11-20 | $6.25 | $8.10 | 3,400 |
| 2014-11-19 | $6.00 | $7.77 | 400 |
| 2014-11-18 | $6.09 | $7.89 | 0 |
| 2014-11-17 | $6.09 | $7.89 | 0 |
| 2014-11-14 | $6.09 | $7.89 | 0 |
| 2014-11-13 | $6.09 | $7.89 | 2,600 |
| 2014-11-12 | $6.12 | $7.93 | 3,800 |
| 2014-11-11 | $6.09 | $7.89 | 0 |
| 2014-11-10 | $6.09 | $7.89 | 1,000 |
| 2014-11-07 | $6.45 | $8.36 | 400 |
| 2014-11-06 | $6.29 | $8.15 | 1,565,300 |
| 2014-11-05 | $6.50 | $8.42 | 6,700 |
| 2014-11-04 | $6.14 | $7.96 | 1,700 |
| 2014-11-03 | $6.07 | $7.86 | 1,000 |
| 2014-10-31 | $6.20 | $8.03 | 6,200 |
| 2014-10-30 | $6.26 | $8.11 | 300 |
| 2014-10-29 | $6.29 | $8.15 | 300 |
| 2014-10-28 | $6.32 | $8.19 | 1,000 |
| 2014-10-27 | $6.53 | $8.46 | 500 |
| 2014-10-24 | $6.60 | $8.55 | 1,200 |
| 2014-10-23 | $6.60 | $8.55 | 3,500 |
| 2014-10-22 | $6.25 | $8.10 | 448,800 |
| 2014-10-21 | $6.01 | $7.79 | 4,800 |
| 2014-10-20 | $6.20 | $8.03 | 0 |
| 2014-10-17 | $6.20 | $8.03 | 0 |
| 2014-10-16 | $6.20 | $8.03 | 0 |
| 2014-10-15 | $6.20 | $8.03 | 200 |
| 2014-10-14 | $6.85 | $8.87 | 20,300 |
| 2014-10-13 | $6.89 | $8.93 | 4,400 |
| 2014-10-10 | $5.76 | $7.46 | 2,800 |
| 2014-10-09 | $4.97 | $6.44 | 200 |
| 2014-10-08 | $5.22 | $6.76 | 7,700 |
| 2014-10-07 | $5.75 | $7.45 | 5,200 |
| 2014-10-06 | $5.71 | $7.40 | 6,700 |
| 2014-10-03 | $5.98 | $7.75 | 10,800 |
| 2014-10-02 | $6.00 | $7.77 | 5,100 |
| 2014-10-01 | $6.50 | $8.42 | 21,000 |
| 2014-09-30 | $15.70 | $20.34 | 80,800 |
| 2014-09-29 | $16.30 | $21.12 | 200 |
| 2014-09-26 | $16.62 | $21.53 | 400 |
| 2014-09-25 | $16.41 | $21.26 | 800 |
| 2014-09-24 | $16.25 | $21.05 | 700 |
| 2014-09-23 | $16.80 | $21.77 | 325,900 |
| 2014-09-22 | $16.50 | $21.38 | 252,400 |
| 2014-09-19 | $17.32 | $22.44 | 6,300 |
| 2014-09-18 | $17.14 | $22.21 | 300 |
| 2014-09-17 | $17.10 | $22.15 | 1,600 |
| 2014-09-16 | $17.10 | $22.15 | 500 |
| 2014-09-15 | $17.13 | $22.19 | 800 |
| 2014-09-12 | $17.30 | $22.41 | 2,400 |
| 2014-09-11 | $17.80 | $23.06 | 129,800 |
| 2014-09-10 | $17.24 | $22.34 | 5,900 |
| 2014-09-09 | $17.80 | $23.06 | 6,800 |
| 2014-09-08 | $17.95 | $23.26 | 1,900 |
| 2014-09-05 | $18.17 | $23.54 | 8,000 |
| 2014-09-04 | $18.43 | $23.88 | 59,300 |
| 2014-09-03 | $18.99 | $24.60 | 14,700 |
| 2014-09-02 | $19.47 | $25.23 | 6,500 |
| 2014-08-29 | $19.40 | $25.13 | 300 |
| 2014-08-28 | $19.10 | $24.75 | 700 |
| 2014-08-27 | $19.50 | $25.26 | 0 |
| 2014-08-26 | $19.50 | $25.26 | 7,700 |
| 2014-08-25 | $19.40 | $25.13 | 3,000 |
| 2014-08-22 | $19.75 | $25.59 | 17,800 |
| 2014-08-21 | $19.60 | $25.39 | 9,100 |
| 2014-08-20 | $19.60 | $25.39 | 400 |
| 2014-08-19 | $19.50 | $25.26 | 6,700 |
| 2014-08-18 | $19.75 | $25.59 | 66,100 |
| 2014-08-15 | $20.00 | $25.91 | 10,100 |
| 2014-08-14 | $20.05 | $25.98 | 0 |
| 2014-08-13 | $20.05 | $25.98 | 0 |
| 2014-08-12 | $20.05 | $25.98 | 6,400 |
| 2014-08-11 | $19.98 | $25.89 | 900 |
| 2014-08-08 | $20.05 | $25.98 | 800 |
| 2014-08-07 | $19.75 | $25.59 | 0 |
| 2014-08-06 | $19.75 | $25.59 | 500 |
| 2014-08-05 | $19.60 | $25.39 | 0 |
| 2014-08-04 | $19.60 | $25.39 | 20,600 |
| 2014-08-01 | $19.65 | $25.46 | 0 |
| 2014-07-31 | $19.65 | $25.46 | 2,700 |
| 2014-07-30 | $19.75 | $25.59 | 1,500 |
| 2014-07-29 | $19.89 | $25.77 | 0 |
| 2014-07-28 | $19.89 | $25.77 | 0 |
| 2014-07-25 | $19.89 | $25.77 | 200 |
| 2014-07-24 | $19.65 | $25.46 | 2,800 |
| 2014-07-23 | $19.65 | $25.46 | 3,600 |
| 2014-07-22 | $19.75 | $25.59 | 4,800 |
| 2014-07-21 | $19.51 | $25.28 | 9,600 |
| 2014-07-18 | $19.00 | $24.62 | 65,800 |
| 2014-07-17 | $18.68 | $24.20 | 700 |
| 2014-07-16 | $18.50 | $23.97 | 23,500 |
| 2014-07-15 | $17.30 | $22.41 | 100 |
| 2014-07-14 | $17.40 | $22.54 | 1,700 |
| 2014-07-11 | $17.44 | $22.60 | 400 |
| 2014-07-10 | $17.46 | $22.62 | 4,800 |
| 2014-07-09 | $18.10 | $23.45 | 0 |
| 2014-07-08 | $18.10 | $23.45 | 0 |
| 2014-07-07 | $18.10 | $23.45 | 0 |
| 2014-07-03 | $18.10 | $23.45 | 100 |
| 2014-07-02 | $18.00 | $23.32 | 0 |
| 2014-07-01 | $18.00 | $23.32 | 10,100 |
| 2014-06-30 | $17.50 | $22.67 | 1,300 |
| 2014-06-27 | $17.50 | $22.67 | 0 |
| 2014-06-26 | $17.50 | $22.67 | 0 |
| 2014-06-25 | $17.50 | $22.67 | 2,700 |
| 2014-06-24 | $17.56 | $22.75 | 800 |
| 2014-06-23 | $17.43 | $22.58 | 600 |
| 2014-06-20 | $17.50 | $22.67 | 0 |
| 2014-06-19 | $17.50 | $22.67 | 0 |
| 2014-06-18 | $17.50 | $22.67 | 100 |
| 2014-06-17 | $17.52 | $22.70 | 100 |
| 2014-06-16 | $17.41 | $22.56 | 80,700 |
| 2014-06-13 | $17.57 | $22.76 | 0 |
| 2014-06-12 | $17.57 | $22.76 | 0 |
| 2014-06-11 | $17.57 | $22.76 | 200 |
| 2014-06-10 | $17.55 | $22.74 | 300 |
| 2014-06-09 | $17.55 | $22.74 | 0 |
| 2014-06-06 | $17.55 | $22.74 | 1,700 |
| 2014-06-05 | $17.78 | $23.04 | 0 |
| 2014-06-04 | $17.78 | $23.04 | 0 |
| 2014-06-03 | $17.78 | $23.04 | 1,600 |
| 2014-06-02 | $17.80 | $23.06 | 0 |
| 2014-05-30 | $17.80 | $23.06 | 100 |
| 2014-05-29 | $17.82 | $23.09 | 300 |
| 2014-05-28 | $18.02 | $23.35 | 8,000 |
| 2014-05-27 | $17.70 | $22.93 | 0 |
| 2014-05-23 | $17.67 | $22.89 | 800 |
| 2014-05-22 | $17.70 | $22.93 | 3,400 |
| 2014-05-21 | $18.15 | $23.52 | 700 |
| 2014-05-20 | $18.30 | $23.71 | 900 |
| 2014-05-19 | $18.55 | $24.03 | 1,900 |
| 2014-05-16 | $18.30 | $23.71 | 300 |
| 2014-05-15 | $18.30 | $23.71 | 1,200 |
| 2014-05-14 | $18.29 | $23.70 | 3,600 |
| 2014-05-13 | $18.55 | $24.03 | 701,700 |
| 2014-05-12 | $18.25 | $23.64 | 0 |
| 2014-05-09 | $18.25 | $23.64 | 0 |
| 2014-05-08 | $18.25 | $23.64 | 0 |
| 2014-05-07 | $18.25 | $23.64 | 136,300 |
| 2014-05-06 | $18.30 | $23.71 | 35,300 |
| 2014-05-05 | $18.30 | $23.71 | 0 |
| 2014-05-02 | $18.30 | $23.71 | 0 |
| 2014-05-01 | $18.30 | $23.71 | 0 |
| 2014-04-30 | $18.30 | $23.71 | 11,400 |
| 2014-04-29 | $17.99 | $23.31 | 1,000 |
| 2014-04-28 | $18.08 | $23.42 | 0 |
| 2014-04-25 | $18.08 | $23.42 | 0 |
| 2014-04-24 | $18.08 | $23.42 | 800 |
| 2014-04-23 | $17.81 | $23.07 | 0 |
| 2014-04-22 | $17.81 | $23.07 | 200 |
| 2014-04-21 | $17.50 | $22.67 | 0 |
| 2014-04-17 | $17.50 | $22.67 | 3,200 |
| 2014-04-16 | $16.98 | $22.00 | 2,200 |
| 2014-04-15 | $17.00 | $22.03 | 0 |
| 2014-04-14 | $17.00 | $22.03 | 0 |
| 2014-04-11 | $17.00 | $22.03 | 0 |
| 2014-04-10 | $17.00 | $22.03 | 300 |
| 2014-04-09 | $16.16 | $20.94 | 400 |
| 2014-04-08 | $16.25 | $21.05 | 900 |
| 2014-04-07 | $16.50 | $21.38 | 1,500 |
| 2014-04-04 | $18.00 | $23.32 | 0 |
| 2014-04-03 | $18.00 | $23.32 | 0 |
| 2014-04-02 | $18.00 | $23.32 | 0 |
| 2014-04-01 | $18.00 | $23.32 | 0 |
| 2014-03-31 | $18.00 | $23.32 | 0 |
| 2014-03-28 | $18.00 | $23.32 | 700 |
| 2014-03-27 | $18.00 | $23.32 | 40,900 |
| 2014-03-26 | $17.45 | $22.61 | 5,600 |
| 2014-03-25 | $17.50 | $22.67 | 4,000 |
| 2014-03-24 | $17.00 | $22.03 | 3,600 |
| 2014-03-21 | $17.27 | $22.38 | 3,800 |
| 2014-03-20 | $17.90 | $23.19 | 2,631,800 |
| 2014-03-19 | $16.33 | $21.16 | 500 |
| 2014-03-18 | $17.22 | $22.31 | 81,300 |
| 2014-03-17 | $17.50 | $22.67 | 700 |
| 2014-03-14 | $17.75 | $23.00 | 11,500 |
| 2014-03-13 | $16.75 | $21.70 | 12,500 |
| 2014-03-12 | $17.30 | $22.41 | 9,700 |
| 2014-03-11 | $19.00 | $24.62 | 3,600 |
| 2014-03-10 | $21.25 | $27.53 | 200 |
| 2014-03-07 | $21.25 | $27.53 | 500 |
| 2014-03-06 | $21.55 | $27.92 | 6,100 |
| 2014-03-05 | $20.50 | $26.56 | 10,500 |
| 2014-03-04 | $20.50 | $26.56 | 600 |
| 2014-03-03 | $20.32 | $26.33 | 300 |
| 2014-02-28 | $19.78 | $25.63 | 1,200 |
| 2014-02-27 | $19.51 | $25.28 | 2,500 |
| 2014-02-26 | $18.00 | $23.32 | 8,600 |
| 2014-02-25 | $17.76 | $23.01 | 1,600 |
| 2014-02-24 | $17.55 | $22.74 | 400 |
| 2014-02-21 | $17.61 | $22.82 | 2,400 |
| 2014-02-20 | $17.49 | $22.66 | 800 |
| 2014-02-19 | $17.36 | $22.49 | 4,600 |
| 2014-02-18 | $17.09 | $22.14 | 0 |
| 2014-02-14 | $17.09 | $22.14 | 0 |
| 2014-02-13 | $17.09 | $22.14 | 0 |
| 2014-02-12 | $17.09 | $22.14 | 3,500 |
| 2014-02-11 | $16.33 | $21.16 | 0 |
| 2014-02-10 | $16.33 | $21.16 | 0 |
| 2014-02-07 | $16.33 | $21.16 | 100 |
| 2014-02-06 | $15.91 | $20.61 | 0 |
| 2014-02-05 | $15.91 | $20.61 | 0 |
| 2014-02-04 | $15.91 | $20.61 | 0 |
| 2014-02-03 | $15.91 | $20.61 | 200 |
| 2014-01-31 | $17.00 | $22.03 | 3,600 |
| 2014-01-30 | $16.90 | $21.90 | 0 |
| 2014-01-29 | $16.90 | $21.90 | 0 |
| 2014-01-28 | $16.90 | $21.90 | 3,200 |
| 2014-01-27 | $17.10 | $22.15 | 300 |
| 2014-01-24 | $17.10 | $22.15 | 400 |
| 2014-01-23 | $17.35 | $22.48 | 928,300 |
| 2014-01-22 | $17.10 | $22.15 | 500 |
| 2014-01-21 | $17.48 | $22.65 | 900 |
| 2014-01-17 | $17.48 | $22.65 | 0 |
| 2014-01-16 | $17.48 | $22.65 | 3,800 |
| 2014-01-15 | $16.89 | $21.88 | 800 |
| 2014-01-14 | $16.95 | $21.96 | 7,000 |
| 2014-01-13 | $17.00 | $22.03 | 0 |
| 2014-01-10 | $17.00 | $22.03 | 8,700 |
| 2014-01-09 | $17.89 | $23.18 | 4,900 |
| 2014-01-08 | $15.15 | $19.63 | 5,900 |
| 2014-01-07 | $13.90 | $18.01 | 0 |
| 2014-01-06 | $13.90 | $18.01 | 0 |
| 2014-01-03 | $13.90 | $18.01 | 0 |
| 2014-01-02 | $13.90 | $18.01 | 0 |