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
- 2002-11-01 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 | $5.75 | $9.99 | 2,200 |
| 2014-12-30 | $5.75 | $9.99 | 16,100 |
| 2014-12-29 | $5.75 | $9.99 | 1,400 |
| 2014-12-26 | $5.50 | $9.55 | 200 |
| 2014-12-24 | $5.50 | $9.55 | 1,400 |
| 2014-12-23 | $5.26 | $9.14 | 1,500 |
| 2014-12-22 | $5.13 | $8.91 | 1,000 |
| 2014-12-19 | $5.59 | $9.71 | 1,200 |
| 2014-12-18 | $5.13 | $8.91 | 500 |
| 2014-12-17 | $5.12 | $8.89 | 300 |
| 2014-12-16 | $5.26 | $9.14 | 600 |
| 2014-12-15 | $5.37 | $9.33 | 1,400 |
| 2014-12-12 | $5.78 | $10.04 | 800 |
| 2014-12-11 | $5.51 | $9.57 | 1,400 |
| 2014-12-10 | $6.00 | $10.42 | 1,300 |
| 2014-12-09 | $6.05 | $10.51 | 0 |
| 2014-12-08 | $6.05 | $10.51 | 200 |
| 2014-12-05 | $6.05 | $10.51 | 200 |
| 2014-12-04 | $6.01 | $10.44 | 500 |
| 2014-12-03 | $6.25 | $10.86 | 200 |
| 2014-12-02 | $6.25 | $10.86 | 0 |
| 2014-12-01 | $6.25 | $10.86 | 100 |
| 2014-11-28 | $6.50 | $11.29 | 1,000 |
| 2014-11-26 | $6.55 | $11.38 | 500 |
| 2014-11-25 | $6.80 | $11.81 | 0 |
| 2014-11-24 | $6.80 | $11.81 | 0 |
| 2014-11-21 | $6.80 | $11.81 | 11,800 |
| 2014-11-20 | $6.55 | $11.38 | 1,800 |
| 2014-11-19 | $6.22 | $10.80 | 10,600 |
| 2014-11-18 | $5.90 | $10.25 | 49,200 |
| 2014-11-17 | $6.00 | $10.42 | 1,100 |
| 2014-11-14 | $5.95 | $10.33 | 10,100 |
| 2014-11-13 | $6.00 | $10.42 | 0 |
| 2014-11-12 | $6.00 | $10.42 | 800 |
| 2014-11-11 | $6.00 | $10.42 | 3,200 |
| 2014-11-10 | $6.25 | $10.86 | 0 |
| 2014-11-07 | $6.25 | $10.86 | 0 |
| 2014-11-06 | $6.25 | $10.86 | 0 |
| 2014-11-05 | $6.25 | $10.86 | 10,000 |
| 2014-11-04 | $5.95 | $10.33 | 0 |
| 2014-11-03 | $5.95 | $10.33 | 400 |
| 2014-10-31 | $6.45 | $11.20 | 0 |
| 2014-10-30 | $6.45 | $11.20 | 200 |
| 2014-10-29 | $6.50 | $11.29 | 6,600 |
| 2014-10-28 | $6.46 | $11.22 | 3,200 |
| 2014-10-27 | $6.77 | $11.76 | 0 |
| 2014-10-24 | $6.77 | $11.76 | 100 |
| 2014-10-23 | $6.74 | $11.71 | 300 |
| 2014-10-22 | $6.31 | $10.96 | 0 |
| 2014-10-21 | $6.31 | $10.96 | 8,000 |
| 2014-10-20 | $6.80 | $11.81 | 0 |
| 2014-10-17 | $6.80 | $11.81 | 4,500 |
| 2014-10-16 | $6.20 | $10.77 | 9,900 |
| 2014-10-15 | $6.24 | $10.84 | 1,300 |
| 2014-10-14 | $7.00 | $12.16 | 9,600 |
| 2014-10-13 | $6.60 | $11.46 | 13,000 |
| 2014-10-10 | $6.00 | $10.42 | 5,300 |
| 2014-10-09 | $5.16 | $8.96 | 200 |
| 2014-10-08 | $5.16 | $8.96 | 21,000 |
| 2014-10-07 | $5.31 | $9.22 | 3,700 |
| 2014-10-06 | $5.91 | $10.26 | 9,000 |
| 2014-10-03 | $6.00 | $10.42 | 18,200 |
| 2014-10-02 | $6.07 | $10.54 | 9,300 |
| 2014-10-01 | $6.45 | $11.20 | 50,900 |
| 2014-09-30 | $14.60 | $25.36 | 16,300 |
| 2014-09-29 | $15.60 | $27.09 | 400 |
| 2014-09-26 | $15.42 | $26.78 | 1,500 |
| 2014-09-25 | $15.93 | $27.67 | 0 |
| 2014-09-24 | $15.93 | $27.67 | 9,800 |
| 2014-09-23 | $15.75 | $27.36 | 8,300 |
| 2014-09-22 | $15.50 | $26.92 | 9,500 |
| 2014-09-19 | $16.45 | $28.57 | 83,000 |
| 2014-09-18 | $16.29 | $28.29 | 900 |
| 2014-09-17 | $16.30 | $28.31 | 2,100 |
| 2014-09-16 | $16.69 | $28.99 | 6,100 |
| 2014-09-15 | $16.75 | $29.09 | 27,900 |
| 2014-09-12 | $16.68 | $28.97 | 6,900 |
| 2014-09-11 | $16.99 | $29.51 | 2,200 |
| 2014-09-10 | $16.45 | $28.57 | 14,100 |
| 2014-09-09 | $16.95 | $29.44 | 6,200 |
| 2014-09-08 | $17.00 | $29.53 | 2,300 |
| 2014-09-05 | $17.00 | $29.53 | 3,900 |
| 2014-09-04 | $17.32 | $30.08 | 6,800 |
| 2014-09-03 | $17.80 | $30.92 | 7,800 |
| 2014-09-02 | $18.81 | $32.67 | 0 |
| 2014-08-29 | $18.81 | $32.67 | 500 |
| 2014-08-28 | $18.00 | $31.26 | 1,200 |
| 2014-08-27 | $18.47 | $32.08 | 100 |
| 2014-08-26 | $18.60 | $32.31 | 1,000 |
| 2014-08-25 | $18.96 | $32.93 | 600 |
| 2014-08-22 | $18.55 | $32.22 | 1,200 |
| 2014-08-21 | $18.55 | $32.22 | 500 |
| 2014-08-20 | $18.82 | $32.69 | 500 |
| 2014-08-19 | $18.50 | $32.13 | 900 |
| 2014-08-18 | $19.10 | $33.17 | 2,800 |
| 2014-08-15 | $18.55 | $32.22 | 1,500 |
| 2014-08-14 | $18.84 | $32.72 | 200 |
| 2014-08-13 | $18.76 | $32.58 | 2,600 |
| 2014-08-12 | $19.00 | $33.00 | 800 |
| 2014-08-11 | $19.48 | $33.83 | 2,500 |
| 2014-08-08 | $19.25 | $33.43 | 45,600 |
| 2014-08-07 | $19.15 | $33.26 | 1,100 |
| 2014-08-06 | $19.09 | $33.16 | 18,200 |
| 2014-08-05 | $19.26 | $33.45 | 4,700 |
| 2014-08-04 | $18.95 | $32.91 | 300 |
| 2014-08-01 | $18.95 | $32.91 | 900 |
| 2014-07-31 | $18.96 | $32.93 | 100 |
| 2014-07-30 | $18.97 | $32.95 | 100 |
| 2014-07-29 | $18.97 | $32.95 | 5,000 |
| 2014-07-28 | $18.98 | $32.97 | 58,900 |
| 2014-07-25 | $19.00 | $33.00 | 17,200 |
| 2014-07-24 | $18.88 | $32.79 | 4,100 |
| 2014-07-23 | $18.88 | $32.79 | 100 |
| 2014-07-22 | $18.65 | $32.39 | 39,700 |
| 2014-07-21 | $18.50 | $32.13 | 4,800 |
| 2014-07-18 | $18.65 | $32.39 | 200 |
| 2014-07-17 | $18.65 | $32.39 | 1,300 |
| 2014-07-16 | $18.24 | $31.68 | 25,000 |
| 2014-07-15 | $17.60 | $30.57 | 248,600 |
| 2014-07-14 | $17.84 | $30.99 | 37,000 |
| 2014-07-11 | $17.68 | $30.71 | 25,800 |
| 2014-07-10 | $17.68 | $30.71 | 33,500 |
| 2014-07-09 | $17.98 | $31.23 | 3,000 |
| 2014-07-08 | $17.98 | $31.23 | 1,300 |
| 2014-07-07 | $17.94 | $31.16 | 100 |
| 2014-07-03 | $17.94 | $31.16 | 100 |
| 2014-07-02 | $17.50 | $30.39 | 400 |
| 2014-07-01 | $17.50 | $30.39 | 400 |
| 2014-06-30 | $17.75 | $30.83 | 3,600 |
| 2014-06-27 | $17.98 | $31.23 | 100 |
| 2014-06-26 | $17.66 | $30.67 | 77,200 |
| 2014-06-25 | $17.53 | $30.45 | 1,100 |
| 2014-06-24 | $17.98 | $31.23 | 16,700 |
| 2014-06-23 | $17.55 | $30.48 | 8,500 |
| 2014-06-20 | $17.55 | $30.48 | 100 |
| 2014-06-19 | $17.55 | $30.48 | 100 |
| 2014-06-18 | $17.55 | $30.48 | 400 |
| 2014-06-17 | $17.65 | $30.66 | 27,800 |
| 2014-06-16 | $17.63 | $30.62 | 800 |
| 2014-06-13 | $17.75 | $30.83 | 26,400 |
| 2014-06-12 | $17.98 | $31.23 | 22,700 |
| 2014-06-11 | $17.80 | $30.92 | 27,800 |
| 2014-06-10 | $17.87 | $31.04 | 23,200 |
| 2014-06-09 | $17.88 | $31.05 | 100 |
| 2014-06-06 | $17.93 | $31.14 | 200 |
| 2014-06-05 | $17.94 | $31.16 | 71,200 |
| 2014-06-04 | $17.93 | $31.14 | 300 |
| 2014-06-03 | $17.93 | $31.14 | 1,300 |
| 2014-06-02 | $17.52 | $30.43 | 200 |
| 2014-05-30 | $17.79 | $30.90 | 200 |
| 2014-05-29 | $17.50 | $30.39 | 10,800 |
| 2014-05-28 | $17.39 | $30.20 | 3,800 |
| 2014-05-27 | $17.39 | $30.20 | 2,500 |
| 2014-05-23 | $17.91 | $31.11 | 1,200 |
| 2014-05-22 | $17.93 | $31.14 | 600 |
| 2014-05-21 | $18.10 | $31.44 | 400 |
| 2014-05-20 | $18.14 | $31.51 | 500 |
| 2014-05-19 | $18.59 | $32.29 | 100 |
| 2014-05-16 | $18.25 | $31.70 | 1,700 |
| 2014-05-15 | $18.55 | $32.22 | 1,200 |
| 2014-05-14 | $18.57 | $32.25 | 3,200 |
| 2014-05-13 | $18.41 | $31.98 | 7,500 |
| 2014-05-12 | $17.96 | $31.19 | 500 |
| 2014-05-09 | $17.96 | $31.19 | 600 |
| 2014-05-08 | $17.87 | $31.04 | 50,600 |
| 2014-05-07 | $17.99 | $31.25 | 52,200 |
| 2014-05-06 | $17.73 | $30.79 | 100 |
| 2014-05-05 | $17.82 | $30.95 | 900 |
| 2014-05-02 | $17.98 | $31.23 | 30,300 |
| 2014-05-01 | $17.75 | $30.83 | 75,400 |
| 2014-04-30 | $17.75 | $30.83 | 6,100 |
| 2014-04-29 | $17.50 | $30.39 | 2,800 |
| 2014-04-28 | $17.60 | $30.57 | 1,100 |
| 2014-04-25 | $17.49 | $30.38 | 3,200 |
| 2014-04-24 | $17.50 | $30.39 | 5,000 |
| 2014-04-23 | $17.70 | $30.74 | 200 |
| 2014-04-22 | $17.50 | $30.39 | 1,200 |
| 2014-04-21 | $17.49 | $30.38 | 1,200 |
| 2014-04-17 | $17.25 | $29.96 | 100 |
| 2014-04-16 | $17.25 | $29.96 | 600 |
| 2014-04-15 | $16.69 | $28.99 | 400 |
| 2014-04-14 | $16.65 | $28.92 | 700 |
| 2014-04-11 | $16.64 | $28.90 | 3,300 |
| 2014-04-10 | $16.71 | $29.02 | 2,100 |
| 2014-04-09 | $16.50 | $28.66 | 600 |
| 2014-04-08 | $16.51 | $28.68 | 5,900 |
| 2014-04-07 | $16.68 | $28.97 | 3,800 |
| 2014-04-04 | $17.14 | $29.77 | 600 |
| 2014-04-03 | $17.01 | $29.54 | 600 |
| 2014-04-02 | $17.25 | $29.96 | 700 |
| 2014-04-01 | $17.30 | $30.05 | 3,300 |
| 2014-03-31 | $17.94 | $31.16 | 4,300 |
| 2014-03-28 | $17.40 | $30.22 | 1,200 |
| 2014-03-27 | $17.84 | $30.99 | 1,200 |
| 2014-03-26 | $17.05 | $29.61 | 1,900 |
| 2014-03-25 | $17.21 | $29.89 | 2,000 |
| 2014-03-24 | $16.98 | $29.49 | 5,200 |
| 2014-03-21 | $17.45 | $30.31 | 400 |
| 2014-03-20 | $17.45 | $30.31 | 51,900 |
| 2014-03-19 | $16.87 | $29.30 | 9,500 |
| 2014-03-18 | $17.39 | $30.20 | 600 |
| 2014-03-17 | $17.75 | $30.83 | 3,200 |
| 2014-03-14 | $17.74 | $30.81 | 3,600 |
| 2014-03-13 | $17.81 | $30.93 | 106,700 |
| 2014-03-12 | $17.99 | $31.25 | 197,100 |
| 2014-03-11 | $20.19 | $35.07 | 15,300 |
| 2014-03-10 | $21.65 | $37.60 | 100 |
| 2014-03-07 | $21.65 | $37.60 | 10,300 |
| 2014-03-06 | $21.84 | $37.93 | 6,000 |
| 2014-03-05 | $21.95 | $38.12 | 31,500 |
| 2014-03-04 | $20.70 | $35.95 | 5,900 |
| 2014-03-03 | $20.48 | $35.57 | 3,200 |
| 2014-02-28 | $20.99 | $36.46 | 1,200 |
| 2014-02-27 | $20.49 | $35.59 | 16,400 |
| 2014-02-26 | $18.99 | $32.98 | 13,900 |
| 2014-02-25 | $17.95 | $31.18 | 10,800 |
| 2014-02-24 | $17.80 | $30.92 | 1,700 |
| 2014-02-21 | $17.80 | $30.92 | 7,800 |
| 2014-02-20 | $17.42 | $30.26 | 1,800 |
| 2014-02-19 | $17.20 | $29.87 | 24,200 |
| 2014-02-18 | $17.14 | $29.77 | 2,700 |
| 2014-02-14 | $17.19 | $29.86 | 5,500 |
| 2014-02-13 | $17.19 | $29.86 | 100 |
| 2014-02-12 | $17.18 | $29.84 | 1,800 |
| 2014-02-11 | $17.18 | $29.84 | 700 |
| 2014-02-10 | $17.19 | $29.86 | 500 |
| 2014-02-07 | $16.99 | $29.51 | 200 |
| 2014-02-06 | $16.97 | $29.47 | 2,900 |
| 2014-02-05 | $16.99 | $29.51 | 10,500 |
| 2014-02-04 | $16.50 | $28.66 | 1,300 |
| 2014-02-03 | $17.00 | $29.53 | 300 |
| 2014-01-31 | $17.73 | $30.79 | 100 |
| 2014-01-30 | $17.73 | $30.79 | 400 |
| 2014-01-29 | $17.75 | $30.83 | 400 |
| 2014-01-28 | $17.90 | $31.09 | 6,400 |
| 2014-01-27 | $17.50 | $30.39 | 1,900 |
| 2014-01-24 | $17.60 | $30.57 | 1,500 |
| 2014-01-23 | $17.94 | $31.16 | 700 |
| 2014-01-22 | $17.78 | $30.88 | 1,600 |
| 2014-01-21 | $17.92 | $31.12 | 700 |
| 2014-01-17 | $17.94 | $31.16 | 1,200 |
| 2014-01-16 | $17.94 | $31.16 | 5,800 |
| 2014-01-15 | $17.15 | $29.79 | 9,400 |
| 2014-01-14 | $16.94 | $29.42 | 600 |
| 2014-01-13 | $16.60 | $28.83 | 6,600 |
| 2014-01-10 | $16.80 | $29.18 | 15,500 |
| 2014-01-09 | $16.25 | $28.22 | 17,900 |
| 2014-01-08 | $15.10 | $26.23 | 4,000 |
| 2014-01-07 | $13.90 | $24.14 | 3,800 |
| 2014-01-06 | $13.98 | $24.28 | 100 |
| 2014-01-03 | $13.96 | $24.25 | 21,600 |
| 2014-01-02 | $13.97 | $24.26 | 6,300 |