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
- 2004-05-12 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 | $11.41 | $15.95 | 0 |
| 2014-12-30 | $11.41 | $15.95 | 1,049 |
| 2014-12-29 | $11.41 | $15.95 | 0 |
| 2014-12-26 | $11.41 | $15.95 | 0 |
| 2014-12-24 | $11.41 | $15.95 | 0 |
| 2014-12-23 | $11.41 | $15.95 | 0 |
| 2014-12-22 | $11.41 | $15.95 | 0 |
| 2014-12-19 | $11.41 | $15.95 | 875 |
| 2014-12-18 | $11.72 | $16.39 | 0 |
| 2014-12-17 | $11.72 | $16.39 | 0 |
| 2014-12-16 | $11.72 | $16.39 | 0 |
| 2014-12-15 | $11.72 | $16.39 | 0 |
| 2014-12-12 | $11.72 | $16.39 | 0 |
| 2014-12-11 | $11.72 | $16.39 | 0 |
| 2014-12-10 | $11.72 | $16.39 | 0 |
| 2014-12-09 | $11.72 | $16.39 | 0 |
| 2014-12-08 | $11.72 | $16.39 | 0 |
| 2014-12-05 | $11.72 | $16.39 | 0 |
| 2014-12-04 | $11.72 | $16.39 | 0 |
| 2014-12-03 | $11.72 | $16.39 | 875 |
| 2014-12-02 | $11.15 | $15.59 | 875 |
| 2014-12-01 | $11.15 | $15.59 | 175 |
| 2014-11-28 | $11.15 | $15.59 | 0 |
| 2014-11-26 | $11.15 | $15.59 | 0 |
| 2014-11-25 | $11.15 | $15.35 | 0 |
| 2014-11-24 | $11.15 | $15.35 | 0 |
| 2014-11-21 | $11.15 | $15.35 | 0 |
| 2014-11-20 | $11.15 | $15.35 | 0 |
| 2014-11-19 | $11.15 | $15.35 | 0 |
| 2014-11-18 | $11.15 | $15.35 | 1,224 |
| 2014-11-17 | $11.03 | $15.20 | 0 |
| 2014-11-14 | $11.03 | $15.20 | 0 |
| 2014-11-13 | $11.03 | $15.20 | 0 |
| 2014-11-12 | $11.03 | $15.20 | 0 |
| 2014-11-11 | $11.03 | $15.20 | 0 |
| 2014-11-10 | $11.03 | $15.20 | 0 |
| 2014-11-07 | $11.03 | $15.20 | 0 |
| 2014-11-06 | $11.03 | $15.20 | 0 |
| 2014-11-05 | $11.03 | $15.20 | 0 |
| 2014-11-04 | $11.03 | $15.20 | 0 |
| 2014-11-03 | $11.03 | $15.20 | 0 |
| 2014-10-31 | $11.03 | $15.20 | 2,274 |
| 2014-10-30 | $11.15 | $15.35 | 0 |
| 2014-10-29 | $11.15 | $15.35 | 350 |
| 2014-10-28 | $11.29 | $15.55 | 1,224 |
| 2014-10-27 | $11.15 | $15.35 | 0 |
| 2014-10-24 | $11.15 | $15.35 | 0 |
| 2014-10-23 | $11.15 | $15.35 | 0 |
| 2014-10-22 | $11.15 | $15.35 | 0 |
| 2014-10-21 | $11.15 | $15.35 | 0 |
| 2014-10-20 | $11.15 | $15.35 | 0 |
| 2014-10-17 | $11.15 | $15.35 | 0 |
| 2014-10-16 | $11.15 | $15.35 | 0 |
| 2014-10-15 | $11.15 | $15.35 | 1,574 |
| 2014-10-14 | $11.21 | $15.43 | 0 |
| 2014-10-13 | $11.21 | $15.43 | 0 |
| 2014-10-10 | $11.21 | $15.43 | 0 |
| 2014-10-09 | $11.21 | $15.43 | 0 |
| 2014-10-08 | $11.21 | $15.43 | 175 |
| 2014-10-07 | $11.39 | $15.69 | 0 |
| 2014-10-06 | $11.39 | $15.69 | 0 |
| 2014-10-03 | $11.39 | $15.69 | 1,224 |
| 2014-10-02 | $11.21 | $15.43 | 0 |
| 2014-10-01 | $11.21 | $15.43 | 0 |
| 2014-09-30 | $11.21 | $15.43 | 175 |
| 2014-09-29 | $11.10 | $15.28 | 0 |
| 2014-09-26 | $11.10 | $15.28 | 0 |
| 2014-09-25 | $11.10 | $15.28 | 0 |
| 2014-09-24 | $11.10 | $15.28 | 0 |
| 2014-09-23 | $11.10 | $15.28 | 0 |
| 2014-09-22 | $11.10 | $15.28 | 0 |
| 2014-09-19 | $11.10 | $15.28 | 0 |
| 2014-09-18 | $11.10 | $15.28 | 0 |
| 2014-09-17 | $11.10 | $15.28 | 0 |
| 2014-09-16 | $11.10 | $15.28 | 0 |
| 2014-09-15 | $11.10 | $15.28 | 0 |
| 2014-09-12 | $11.10 | $15.28 | 0 |
| 2014-09-11 | $11.10 | $15.28 | 0 |
| 2014-09-10 | $11.10 | $15.28 | 175 |
| 2014-09-09 | $11.44 | $15.75 | 0 |
| 2014-09-08 | $11.44 | $15.75 | 0 |
| 2014-09-05 | $11.44 | $15.75 | 700 |
| 2014-09-04 | $10.98 | $15.12 | 0 |
| 2014-09-03 | $10.98 | $15.12 | 0 |
| 2014-09-02 | $10.98 | $15.12 | 0 |
| 2014-08-29 | $10.98 | $15.12 | 0 |
| 2014-08-28 | $10.98 | $15.12 | 8,045 |
| 2014-08-27 | $11.15 | $15.35 | 2,798 |
| 2014-08-26 | $11.15 | $15.35 | 0 |
| 2014-08-25 | $11.15 | $15.35 | 0 |
| 2014-08-22 | $11.15 | $15.35 | 0 |
| 2014-08-21 | $11.15 | $15.35 | 0 |
| 2014-08-20 | $11.15 | $15.35 | 525 |
| 2014-08-19 | $11.15 | $15.35 | 0 |
| 2014-08-18 | $11.15 | $15.35 | 0 |
| 2014-08-15 | $11.15 | $15.35 | 0 |
| 2014-08-14 | $11.15 | $15.35 | 1,749 |
| 2014-08-13 | $11.03 | $15.19 | 0 |
| 2014-08-12 | $11.03 | $15.19 | 0 |
| 2014-08-11 | $11.03 | $15.19 | 0 |
| 2014-08-08 | $11.03 | $15.19 | 0 |
| 2014-08-07 | $11.03 | $15.19 | 0 |
| 2014-08-06 | $11.03 | $15.19 | 700 |
| 2014-08-05 | $10.92 | $15.04 | 0 |
| 2014-08-04 | $10.92 | $15.04 | 0 |
| 2014-08-01 | $10.92 | $15.04 | 0 |
| 2014-07-31 | $10.92 | $15.04 | 350 |
| 2014-07-30 | $10.86 | $14.96 | 0 |
| 2014-07-29 | $10.86 | $14.96 | 0 |
| 2014-07-28 | $10.86 | $14.96 | 0 |
| 2014-07-25 | $10.86 | $14.96 | 0 |
| 2014-07-24 | $10.86 | $14.96 | 0 |
| 2014-07-23 | $10.86 | $14.96 | 0 |
| 2014-07-22 | $10.86 | $14.96 | 0 |
| 2014-07-21 | $10.86 | $14.96 | 350 |
| 2014-07-18 | $10.73 | $14.77 | 2,624 |
| 2014-07-17 | $10.95 | $15.08 | 175 |
| 2014-07-16 | $10.86 | $14.96 | 350 |
| 2014-07-15 | $10.83 | $14.91 | 350 |
| 2014-07-14 | $10.83 | $14.91 | 0 |
| 2014-07-11 | $10.83 | $14.91 | 0 |
| 2014-07-10 | $10.83 | $14.91 | 350 |
| 2014-07-09 | $10.58 | $14.57 | 0 |
| 2014-07-08 | $10.58 | $14.57 | 0 |
| 2014-07-07 | $10.58 | $14.57 | 2,099 |
| 2014-07-03 | $10.66 | $14.69 | 0 |
| 2014-07-02 | $10.66 | $14.69 | 0 |
| 2014-07-01 | $10.66 | $14.69 | 175 |
| 2014-06-30 | $10.43 | $14.37 | 0 |
| 2014-06-27 | $10.43 | $14.37 | 0 |
| 2014-06-26 | $10.43 | $14.37 | 0 |
| 2014-06-25 | $10.43 | $14.37 | 0 |
| 2014-06-24 | $10.43 | $14.37 | 0 |
| 2014-06-23 | $10.43 | $14.37 | 0 |
| 2014-06-20 | $10.43 | $14.37 | 0 |
| 2014-06-19 | $10.43 | $14.37 | 0 |
| 2014-06-18 | $10.43 | $14.37 | 3,673 |
| 2014-06-17 | $10.39 | $14.32 | 2,099 |
| 2014-06-16 | $10.39 | $14.32 | 0 |
| 2014-06-13 | $10.39 | $14.32 | 0 |
| 2014-06-12 | $10.39 | $14.32 | 0 |
| 2014-06-11 | $10.39 | $14.32 | 875 |
| 2014-06-10 | $10.29 | $14.17 | 875 |
| 2014-06-09 | $10.86 | $14.96 | 0 |
| 2014-06-06 | $10.86 | $14.96 | 0 |
| 2014-06-05 | $10.86 | $14.96 | 0 |
| 2014-06-04 | $10.86 | $14.96 | 0 |
| 2014-06-03 | $10.86 | $14.73 | 0 |
| 2014-06-02 | $10.86 | $14.73 | 1,224 |
| 2014-05-30 | $10.86 | $14.73 | 0 |
| 2014-05-29 | $10.86 | $14.73 | 0 |
| 2014-05-28 | $10.86 | $14.73 | 0 |
| 2014-05-27 | $11.44 | $15.51 | 0 |
| 2014-05-23 | $10.86 | $14.73 | 350 |
| 2014-05-22 | $11.44 | $15.51 | 175 |
| 2014-05-21 | $10.68 | $14.48 | 0 |
| 2014-05-20 | $10.68 | $14.48 | 0 |
| 2014-05-19 | $10.68 | $14.48 | 0 |
| 2014-05-16 | $10.68 | $14.48 | 0 |
| 2014-05-15 | $10.68 | $14.48 | 0 |
| 2014-05-14 | $10.68 | $14.48 | 0 |
| 2014-05-13 | $10.68 | $14.48 | 0 |
| 2014-05-12 | $10.68 | $14.48 | 0 |
| 2014-05-09 | $10.68 | $14.48 | 0 |
| 2014-05-08 | $10.68 | $14.48 | 0 |
| 2014-05-07 | $10.68 | $14.48 | 0 |
| 2014-05-06 | $10.68 | $14.48 | 0 |
| 2014-05-05 | $10.68 | $14.48 | 0 |
| 2014-05-02 | $10.68 | $14.48 | 0 |
| 2014-05-01 | $10.68 | $14.48 | 0 |
| 2014-04-30 | $10.68 | $14.48 | 0 |
| 2014-04-29 | $10.68 | $14.48 | 1,399 |
| 2014-04-28 | $10.58 | $14.35 | 525 |
| 2014-04-25 | $10.58 | $14.35 | 1,749 |
| 2014-04-24 | $10.58 | $14.35 | 175 |
| 2014-04-23 | $11.44 | $15.51 | 0 |
| 2014-04-22 | $11.44 | $15.51 | 0 |
| 2014-04-21 | $11.44 | $15.51 | 0 |
| 2014-04-17 | $11.44 | $15.51 | 0 |
| 2014-04-16 | $11.44 | $15.51 | 0 |
| 2014-04-15 | $11.44 | $15.51 | 0 |
| 2014-04-14 | $11.44 | $15.51 | 0 |
| 2014-04-11 | $11.44 | $15.51 | 0 |
| 2014-04-10 | $11.44 | $15.51 | 0 |
| 2014-04-09 | $11.44 | $15.51 | 0 |
| 2014-04-08 | $11.44 | $15.51 | 0 |
| 2014-04-07 | $11.44 | $15.51 | 175 |
| 2014-04-04 | $10.29 | $13.96 | 0 |
| 2014-04-03 | $10.29 | $13.96 | 26,760 |
| 2014-04-02 | $10.15 | $13.76 | 175 |
| 2014-04-01 | $10.29 | $13.96 | 1,399 |
| 2014-03-31 | $10.15 | $13.76 | 700 |
| 2014-03-28 | $10.29 | $13.96 | 0 |
| 2014-03-27 | $10.29 | $13.96 | 0 |
| 2014-03-26 | $10.29 | $13.96 | 0 |
| 2014-03-25 | $10.29 | $13.96 | 0 |
| 2014-03-24 | $10.29 | $13.96 | 1,399 |
| 2014-03-21 | $10.26 | $13.92 | 875 |
| 2014-03-20 | $9.89 | $13.41 | 0 |
| 2014-03-19 | $9.89 | $13.41 | 0 |
| 2014-03-18 | $9.89 | $13.41 | 0 |
| 2014-03-17 | $9.89 | $13.41 | 0 |
| 2014-03-14 | $9.89 | $13.41 | 0 |
| 2014-03-13 | $9.89 | $13.41 | 0 |
| 2014-03-12 | $9.89 | $13.41 | 0 |
| 2014-03-11 | $9.89 | $13.41 | 0 |
| 2014-03-10 | $9.89 | $13.41 | 0 |
| 2014-03-07 | $9.89 | $13.41 | 0 |
| 2014-03-06 | $9.89 | $13.41 | 1,224 |
| 2014-03-05 | $9.97 | $13.52 | 875 |
| 2014-03-04 | $9.89 | $13.41 | 0 |
| 2014-03-03 | $9.89 | $13.41 | 350 |
| 2014-02-28 | $10.18 | $13.80 | 0 |
| 2014-02-27 | $10.18 | $13.80 | 525 |
| 2014-02-26 | $10.01 | $13.57 | 1,224 |
| 2014-02-25 | $9.95 | $13.49 | 0 |
| 2014-02-24 | $9.95 | $13.49 | 0 |
| 2014-02-21 | $9.95 | $13.49 | 2,449 |
| 2014-02-20 | $9.87 | $13.38 | 0 |
| 2014-02-19 | $9.87 | $13.38 | 0 |
| 2014-02-18 | $9.87 | $13.38 | 350 |
| 2014-02-14 | $9.87 | $13.38 | 2,798 |
| 2014-02-13 | $10.29 | $13.95 | 0 |
| 2014-02-12 | $10.29 | $13.95 | 0 |
| 2014-02-11 | $10.29 | $13.95 | 0 |
| 2014-02-10 | $10.29 | $13.95 | 0 |
| 2014-02-07 | $10.29 | $13.95 | 0 |
| 2014-02-06 | $10.29 | $13.95 | 175 |
| 2014-02-05 | $10.29 | $13.96 | 0 |
| 2014-02-04 | $10.29 | $13.96 | 350 |
| 2014-02-03 | $10.29 | $13.96 | 175 |
| 2014-01-31 | $10.20 | $13.83 | 350 |
| 2014-01-30 | $9.95 | $13.49 | 700 |
| 2014-01-29 | $9.81 | $13.30 | 0 |
| 2014-01-28 | $9.81 | $13.30 | 0 |
| 2014-01-27 | $9.81 | $13.30 | 0 |
| 2014-01-24 | $9.81 | $13.30 | 1,749 |
| 2014-01-23 | $9.81 | $13.30 | 0 |
| 2014-01-22 | $9.81 | $13.30 | 0 |
| 2014-01-21 | $9.81 | $13.30 | 0 |
| 2014-01-17 | $9.81 | $13.30 | 0 |
| 2014-01-16 | $9.81 | $13.30 | 350 |
| 2014-01-15 | $10.00 | $13.56 | 525 |
| 2014-01-14 | $9.86 | $13.38 | 4,023 |
| 2014-01-13 | $10.01 | $13.57 | 0 |
| 2014-01-10 | $10.01 | $13.57 | 1,049 |
| 2014-01-09 | $10.17 | $13.79 | 0 |
| 2014-01-08 | $10.17 | $13.79 | 0 |
| 2014-01-07 | $10.17 | $13.79 | 0 |
| 2014-01-06 | $10.17 | $13.79 | 0 |
| 2014-01-03 | $10.17 | $13.79 | 0 |
| 2014-01-02 | $10.17 | $13.79 | 175 |