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
- 2003-09-22 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 | $9.24 | 900 |
| 2014-12-30 | $5.50 | $9.24 | 12,100 |
| 2014-12-29 | $5.56 | $9.34 | 500 |
| 2014-12-26 | $5.56 | $9.34 | 300 |
| 2014-12-24 | $5.56 | $9.34 | 38,200 |
| 2014-12-23 | $5.49 | $9.22 | 5,100 |
| 2014-12-22 | $5.21 | $8.75 | 6,600 |
| 2014-12-19 | $5.49 | $9.22 | 9,700 |
| 2014-12-18 | $5.30 | $8.90 | 10,300 |
| 2014-12-17 | $5.25 | $8.82 | 7,000 |
| 2014-12-16 | $5.22 | $8.77 | 11,600 |
| 2014-12-15 | $5.23 | $8.78 | 3,100 |
| 2014-12-12 | $5.60 | $9.40 | 300 |
| 2014-12-11 | $5.40 | $9.07 | 1,200 |
| 2014-12-10 | $5.67 | $9.52 | 600 |
| 2014-12-09 | $6.10 | $10.24 | 0 |
| 2014-12-08 | $6.10 | $10.24 | 100 |
| 2014-12-05 | $6.01 | $10.09 | 0 |
| 2014-12-04 | $6.01 | $10.09 | 700 |
| 2014-12-03 | $6.33 | $10.63 | 800 |
| 2014-12-02 | $6.30 | $10.58 | 1,100 |
| 2014-12-01 | $6.67 | $11.20 | 4,700 |
| 2014-11-28 | $6.30 | $10.58 | 0 |
| 2014-11-26 | $6.30 | $10.58 | 2,800 |
| 2014-11-25 | $6.77 | $11.37 | 200 |
| 2014-11-24 | $6.70 | $11.25 | 1,000 |
| 2014-11-21 | $6.80 | $11.42 | 2,900 |
| 2014-11-20 | $6.80 | $11.42 | 3,000 |
| 2014-11-19 | $6.32 | $10.61 | 2,900 |
| 2014-11-18 | $5.76 | $9.67 | 0 |
| 2014-11-17 | $5.76 | $9.67 | 300 |
| 2014-11-14 | $5.76 | $9.67 | 1,200 |
| 2014-11-13 | $6.05 | $10.16 | 0 |
| 2014-11-12 | $6.05 | $10.16 | 1,200 |
| 2014-11-11 | $6.25 | $10.50 | 8,800 |
| 2014-11-10 | $6.00 | $10.08 | 5,500 |
| 2014-11-07 | $6.15 | $10.33 | 1,400 |
| 2014-11-06 | $6.30 | $10.58 | 1,128,600 |
| 2014-11-05 | $6.25 | $10.50 | 2,100 |
| 2014-11-04 | $6.26 | $10.51 | 2,000 |
| 2014-11-03 | $6.27 | $10.53 | 100 |
| 2014-10-31 | $6.40 | $10.75 | 600 |
| 2014-10-30 | $6.51 | $10.93 | 0 |
| 2014-10-29 | $6.51 | $10.93 | 2,500 |
| 2014-10-28 | $6.84 | $11.49 | 700 |
| 2014-10-27 | $7.20 | $12.09 | 1,900 |
| 2014-10-24 | $6.51 | $10.93 | 4,400 |
| 2014-10-23 | $6.55 | $11.00 | 300 |
| 2014-10-22 | $6.40 | $10.75 | 3,400 |
| 2014-10-21 | $6.29 | $10.56 | 2,000 |
| 2014-10-20 | $6.00 | $10.08 | 0 |
| 2014-10-17 | $6.00 | $10.08 | 8,300 |
| 2014-10-16 | $6.03 | $10.13 | 500 |
| 2014-10-15 | $5.65 | $9.49 | 600 |
| 2014-10-14 | $7.00 | $11.75 | 18,800 |
| 2014-10-13 | $6.76 | $11.35 | 13,500 |
| 2014-10-10 | $6.00 | $10.08 | 12,200 |
| 2014-10-09 | $5.30 | $8.90 | 264,600 |
| 2014-10-08 | $5.35 | $8.98 | 806,800 |
| 2014-10-07 | $5.45 | $9.15 | 13,100 |
| 2014-10-06 | $5.83 | $9.79 | 39,500 |
| 2014-10-03 | $6.01 | $10.09 | 53,100 |
| 2014-10-02 | $5.35 | $8.98 | 9,900 |
| 2014-10-01 | $6.38 | $10.71 | 568,400 |
| 2014-09-30 | $14.50 | $24.35 | 3,100 |
| 2014-09-29 | $15.50 | $26.03 | 1,100 |
| 2014-09-26 | $15.50 | $26.03 | 1,000 |
| 2014-09-25 | $15.55 | $26.11 | 700 |
| 2014-09-24 | $15.95 | $26.78 | 11,000 |
| 2014-09-23 | $15.85 | $26.62 | 200 |
| 2014-09-22 | $15.84 | $26.60 | 6,000 |
| 2014-09-19 | $16.50 | $27.71 | 500 |
| 2014-09-18 | $16.33 | $27.42 | 800 |
| 2014-09-17 | $16.34 | $27.44 | 100 |
| 2014-09-16 | $16.50 | $27.71 | 500 |
| 2014-09-15 | $16.32 | $27.40 | 0 |
| 2014-09-12 | $16.32 | $27.40 | 21,000 |
| 2014-09-11 | $16.56 | $27.81 | 200 |
| 2014-09-10 | $16.22 | $27.24 | 7,000 |
| 2014-09-09 | $16.24 | $27.27 | 3,900 |
| 2014-09-08 | $17.00 | $28.55 | 0 |
| 2014-09-05 | $17.00 | $28.55 | 100 |
| 2014-09-04 | $17.34 | $29.12 | 900 |
| 2014-09-03 | $17.52 | $29.42 | 600 |
| 2014-09-02 | $18.07 | $30.34 | 100 |
| 2014-08-29 | $18.07 | $30.34 | 600 |
| 2014-08-28 | $18.40 | $30.90 | 0 |
| 2014-08-27 | $18.40 | $30.90 | 2,400 |
| 2014-08-26 | $18.10 | $30.39 | 1,600 |
| 2014-08-25 | $18.10 | $30.39 | 200 |
| 2014-08-22 | $18.24 | $30.63 | 200 |
| 2014-08-21 | $18.06 | $30.33 | 500 |
| 2014-08-20 | $18.85 | $31.65 | 8,400 |
| 2014-08-19 | $18.75 | $31.49 | 0 |
| 2014-08-18 | $18.75 | $31.49 | 9,100 |
| 2014-08-15 | $18.75 | $31.49 | 8,100 |
| 2014-08-14 | $18.17 | $30.51 | 4,000 |
| 2014-08-13 | $18.50 | $31.07 | 800 |
| 2014-08-12 | $18.71 | $31.42 | 100 |
| 2014-08-11 | $18.52 | $31.10 | 0 |
| 2014-08-08 | $18.52 | $31.10 | 800 |
| 2014-08-07 | $19.25 | $32.32 | 3,700 |
| 2014-08-06 | $19.25 | $32.32 | 2,600 |
| 2014-08-05 | $19.25 | $32.32 | 9,500 |
| 2014-08-04 | $18.60 | $31.23 | 0 |
| 2014-08-01 | $18.60 | $31.23 | 0 |
| 2014-07-31 | $18.60 | $31.23 | 0 |
| 2014-07-30 | $18.60 | $31.23 | 300 |
| 2014-07-29 | $18.60 | $31.23 | 2,900 |
| 2014-07-28 | $18.55 | $31.15 | 2,300 |
| 2014-07-25 | $18.60 | $31.23 | 0 |
| 2014-07-24 | $18.60 | $31.23 | 1,400 |
| 2014-07-23 | $18.40 | $30.90 | 300 |
| 2014-07-22 | $18.64 | $31.30 | 300 |
| 2014-07-21 | $18.50 | $31.07 | 800 |
| 2014-07-18 | $18.50 | $31.07 | 300 |
| 2014-07-17 | $18.30 | $30.73 | 100 |
| 2014-07-16 | $17.92 | $30.09 | 400 |
| 2014-07-15 | $17.30 | $29.05 | 2,000 |
| 2014-07-14 | $17.30 | $29.05 | 500 |
| 2014-07-11 | $17.04 | $28.61 | 700 |
| 2014-07-10 | $17.03 | $28.60 | 2,100 |
| 2014-07-09 | $17.06 | $28.65 | 400 |
| 2014-07-08 | $17.22 | $28.92 | 400 |
| 2014-07-07 | $17.46 | $29.32 | 0 |
| 2014-07-03 | $17.46 | $29.32 | 100 |
| 2014-07-02 | $17.93 | $30.11 | 0 |
| 2014-07-01 | $17.93 | $30.11 | 600 |
| 2014-06-30 | $17.68 | $29.69 | 1,700 |
| 2014-06-27 | $17.52 | $29.42 | 0 |
| 2014-06-26 | $17.52 | $29.42 | 400 |
| 2014-06-25 | $17.25 | $28.97 | 0 |
| 2014-06-24 | $17.25 | $28.97 | 200 |
| 2014-06-23 | $17.30 | $29.05 | 200 |
| 2014-06-20 | $17.26 | $28.98 | 200 |
| 2014-06-19 | $17.50 | $29.39 | 500 |
| 2014-06-18 | $17.50 | $29.39 | 600 |
| 2014-06-17 | $17.50 | $29.39 | 2,800 |
| 2014-06-16 | $17.50 | $29.39 | 600 |
| 2014-06-13 | $17.75 | $29.81 | 0 |
| 2014-06-12 | $17.75 | $29.81 | 900 |
| 2014-06-11 | $17.75 | $29.81 | 0 |
| 2014-06-10 | $17.75 | $29.81 | 0 |
| 2014-06-09 | $17.75 | $29.81 | 2,500 |
| 2014-06-06 | $17.74 | $29.79 | 9,200 |
| 2014-06-05 | $17.50 | $29.39 | 200 |
| 2014-06-04 | $17.50 | $29.39 | 1,200 |
| 2014-06-03 | $17.50 | $29.39 | 3,500 |
| 2014-06-02 | $17.30 | $29.05 | 200 |
| 2014-05-30 | $17.31 | $29.07 | 2,000 |
| 2014-05-29 | $17.50 | $29.39 | 300 |
| 2014-05-28 | $17.39 | $29.20 | 8,000 |
| 2014-05-27 | $17.45 | $29.30 | 700 |
| 2014-05-23 | $17.46 | $29.32 | 500 |
| 2014-05-22 | $17.85 | $29.97 | 0 |
| 2014-05-21 | $17.85 | $29.97 | 6,400 |
| 2014-05-20 | $18.11 | $30.41 | 3,000 |
| 2014-05-19 | $18.58 | $31.20 | 400 |
| 2014-05-16 | $18.11 | $30.41 | 1,600 |
| 2014-05-15 | $18.15 | $30.48 | 1,800 |
| 2014-05-14 | $18.48 | $31.03 | 1,700 |
| 2014-05-13 | $18.00 | $30.23 | 300 |
| 2014-05-12 | $17.40 | $29.22 | 300 |
| 2014-05-09 | $17.66 | $29.65 | 300 |
| 2014-05-08 | $17.35 | $29.13 | 2,400 |
| 2014-05-07 | $17.06 | $28.65 | 300 |
| 2014-05-06 | $17.30 | $29.05 | 2,800 |
| 2014-05-05 | $17.37 | $29.17 | 3,700 |
| 2014-05-02 | $17.25 | $28.97 | 400 |
| 2014-05-01 | $17.21 | $28.90 | 600 |
| 2014-04-30 | $17.75 | $29.81 | 2,700 |
| 2014-04-29 | $17.09 | $28.70 | 0 |
| 2014-04-28 | $17.09 | $28.70 | 700 |
| 2014-04-25 | $17.50 | $29.39 | 0 |
| 2014-04-24 | $17.50 | $29.39 | 1,100 |
| 2014-04-23 | $17.22 | $28.92 | 300 |
| 2014-04-22 | $17.40 | $29.22 | 3,700 |
| 2014-04-21 | $17.47 | $29.34 | 500 |
| 2014-04-17 | $17.05 | $28.63 | 800 |
| 2014-04-16 | $16.60 | $27.87 | 6,700 |
| 2014-04-15 | $16.13 | $27.09 | 900 |
| 2014-04-14 | $16.11 | $27.05 | 0 |
| 2014-04-11 | $16.11 | $27.05 | 300 |
| 2014-04-10 | $16.50 | $27.71 | 600 |
| 2014-04-09 | $16.25 | $27.29 | 1,700 |
| 2014-04-08 | $15.82 | $26.56 | 500 |
| 2014-04-07 | $16.02 | $26.90 | 4,700 |
| 2014-04-04 | $16.75 | $28.13 | 200 |
| 2014-04-03 | $17.50 | $29.39 | 0 |
| 2014-04-02 | $17.50 | $29.39 | 4,100 |
| 2014-04-01 | $16.76 | $28.14 | 3,700 |
| 2014-03-31 | $17.51 | $29.40 | 2,000 |
| 2014-03-28 | $17.10 | $28.71 | 6,500 |
| 2014-03-27 | $16.90 | $28.38 | 2,100 |
| 2014-03-26 | $16.67 | $27.99 | 0 |
| 2014-03-25 | $16.67 | $27.99 | 300 |
| 2014-03-24 | $17.00 | $28.55 | 2,200 |
| 2014-03-21 | $16.91 | $28.40 | 1,500 |
| 2014-03-20 | $17.70 | $29.72 | 190,700 |
| 2014-03-19 | $16.33 | $27.42 | 1,245,800 |
| 2014-03-18 | $16.53 | $27.76 | 8,300 |
| 2014-03-17 | $17.10 | $28.71 | 8,100 |
| 2014-03-14 | $17.33 | $29.10 | 43,900 |
| 2014-03-13 | $18.00 | $30.23 | 4,400 |
| 2014-03-12 | $17.50 | $29.39 | 369,800 |
| 2014-03-11 | $19.90 | $33.42 | 29,400 |
| 2014-03-10 | $21.50 | $36.10 | 18,100 |
| 2014-03-07 | $21.85 | $36.69 | 4,400 |
| 2014-03-06 | $22.00 | $36.94 | 300 |
| 2014-03-05 | $21.99 | $36.93 | 6,300 |
| 2014-03-04 | $20.50 | $34.42 | 23,300 |
| 2014-03-03 | $20.56 | $34.52 | 54,600 |
| 2014-02-28 | $20.01 | $33.60 | 2,000 |
| 2014-02-27 | $19.75 | $33.16 | 13,900 |
| 2014-02-26 | $18.75 | $31.49 | 4,800 |
| 2014-02-25 | $17.99 | $30.21 | 60,200 |
| 2014-02-24 | $17.75 | $29.81 | 1,200 |
| 2014-02-21 | $17.80 | $29.89 | 10,900 |
| 2014-02-20 | $17.50 | $29.39 | 10,700 |
| 2014-02-19 | $17.25 | $28.97 | 4,100 |
| 2014-02-18 | $17.01 | $28.56 | 600 |
| 2014-02-14 | $17.00 | $28.55 | 0 |
| 2014-02-13 | $17.00 | $28.55 | 4,000 |
| 2014-02-12 | $16.51 | $27.72 | 1,000 |
| 2014-02-11 | $17.15 | $28.80 | 2,000 |
| 2014-02-10 | $17.10 | $28.71 | 26,600 |
| 2014-02-07 | $16.90 | $28.38 | 2,600 |
| 2014-02-06 | $16.76 | $28.14 | 100 |
| 2014-02-05 | $16.85 | $28.29 | 10,000 |
| 2014-02-04 | $16.76 | $28.14 | 200 |
| 2014-02-03 | $17.00 | $28.55 | 11,500 |
| 2014-01-31 | $17.25 | $28.97 | 19,500 |
| 2014-01-30 | $17.35 | $29.13 | 0 |
| 2014-01-29 | $17.35 | $29.13 | 18,800 |
| 2014-01-28 | $17.40 | $29.22 | 10,300 |
| 2014-01-27 | $17.10 | $28.71 | 600 |
| 2014-01-24 | $17.25 | $28.97 | 40,600 |
| 2014-01-23 | $17.25 | $28.97 | 0 |
| 2014-01-22 | $17.25 | $28.97 | 14,000 |
| 2014-01-21 | $17.60 | $29.55 | 1,900 |
| 2014-01-17 | $17.44 | $29.29 | 400 |
| 2014-01-16 | $17.41 | $29.23 | 3,800 |
| 2014-01-15 | $17.40 | $29.22 | 500 |
| 2014-01-14 | $16.95 | $28.46 | 16,400 |
| 2014-01-13 | $17.40 | $29.22 | 700 |
| 2014-01-10 | $16.81 | $28.23 | 1,500 |
| 2014-01-09 | $16.20 | $27.20 | 2,858,000 |
| 2014-01-08 | $14.95 | $25.10 | 1,800 |
| 2014-01-07 | $13.52 | $22.70 | 0 |
| 2014-01-06 | $13.52 | $22.70 | 200 |
| 2014-01-03 | $13.90 | $23.34 | 0 |
| 2014-01-02 | $13.90 | $23.34 | 200 |