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
- 2003-06-12 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 | $5.80 | $9.32 | 2,100 |
| 2014-12-30 | $5.62 | $9.03 | 30,200 |
| 2014-12-29 | $5.89 | $9.46 | 12,000 |
| 2014-12-26 | $5.70 | $9.16 | 200 |
| 2014-12-24 | $5.36 | $8.61 | 500 |
| 2014-12-23 | $5.28 | $8.48 | 800 |
| 2014-12-22 | $5.27 | $8.47 | 500 |
| 2014-12-19 | $5.21 | $8.37 | 1,000 |
| 2014-12-18 | $5.69 | $9.14 | 11,000 |
| 2014-12-17 | $5.41 | $8.69 | 9,100 |
| 2014-12-16 | $5.25 | $8.43 | 8,200 |
| 2014-12-15 | $5.50 | $8.84 | 6,400 |
| 2014-12-12 | $5.55 | $8.92 | 2,600 |
| 2014-12-11 | $5.76 | $9.25 | 700 |
| 2014-12-10 | $5.90 | $9.48 | 700 |
| 2014-12-09 | $6.00 | $9.64 | 1,400 |
| 2014-12-08 | $6.00 | $9.64 | 75,300 |
| 2014-12-05 | $5.90 | $9.48 | 1,000 |
| 2014-12-04 | $6.15 | $9.88 | 172,800 |
| 2014-12-03 | $6.20 | $9.96 | 0 |
| 2014-12-02 | $6.20 | $9.96 | 3,500 |
| 2014-12-01 | $6.30 | $10.12 | 100 |
| 2014-11-28 | $6.30 | $10.12 | 0 |
| 2014-11-26 | $6.30 | $10.12 | 0 |
| 2014-11-25 | $6.30 | $10.12 | 500 |
| 2014-11-24 | $6.25 | $10.04 | 300 |
| 2014-11-21 | $6.50 | $10.44 | 2,500 |
| 2014-11-20 | $6.00 | $9.64 | 200 |
| 2014-11-19 | $6.20 | $9.96 | 100,000 |
| 2014-11-18 | $6.10 | $9.80 | 1,000 |
| 2014-11-17 | $5.83 | $9.37 | 101,300 |
| 2014-11-14 | $6.33 | $10.17 | 1,200 |
| 2014-11-13 | $5.51 | $8.85 | 0 |
| 2014-11-12 | $5.51 | $8.85 | 1,200 |
| 2014-11-11 | $6.01 | $9.65 | 0 |
| 2014-11-10 | $6.01 | $9.65 | 300 |
| 2014-11-07 | $6.30 | $10.12 | 0 |
| 2014-11-06 | $6.30 | $10.12 | 443,500 |
| 2014-11-05 | $6.20 | $9.96 | 150,000 |
| 2014-11-04 | $6.25 | $10.04 | 1,000 |
| 2014-11-03 | $6.40 | $10.28 | 1,500 |
| 2014-10-31 | $6.30 | $10.12 | 0 |
| 2014-10-30 | $6.30 | $10.12 | 2,100 |
| 2014-10-29 | $6.85 | $11.00 | 2,800 |
| 2014-10-28 | $6.50 | $10.44 | 15,300 |
| 2014-10-27 | $6.37 | $10.23 | 500 |
| 2014-10-24 | $6.40 | $10.28 | 0 |
| 2014-10-23 | $6.40 | $10.28 | 0 |
| 2014-10-22 | $6.40 | $10.28 | 325,100 |
| 2014-10-21 | $6.60 | $10.60 | 200,400 |
| 2014-10-20 | $6.29 | $10.10 | 0 |
| 2014-10-17 | $6.29 | $10.10 | 0 |
| 2014-10-16 | $6.29 | $10.10 | 3,000 |
| 2014-10-15 | $6.28 | $10.09 | 1,100 |
| 2014-10-14 | $7.14 | $11.47 | 14,100 |
| 2014-10-13 | $6.83 | $10.97 | 11,000 |
| 2014-10-10 | $5.76 | $9.25 | 10,400 |
| 2014-10-09 | $5.25 | $8.43 | 18,200 |
| 2014-10-08 | $5.27 | $8.47 | 9,600 |
| 2014-10-07 | $5.52 | $8.87 | 54,200 |
| 2014-10-06 | $5.80 | $9.32 | 132,800 |
| 2014-10-03 | $6.05 | $9.72 | 212,200 |
| 2014-10-02 | $5.60 | $9.00 | 561,100 |
| 2014-10-01 | $5.82 | $9.35 | 248,100 |
| 2014-09-30 | $14.60 | $23.45 | 43,200 |
| 2014-09-29 | $15.76 | $25.32 | 400 |
| 2014-09-26 | $15.90 | $25.54 | 300 |
| 2014-09-25 | $16.21 | $26.04 | 200 |
| 2014-09-24 | $16.44 | $26.41 | 0 |
| 2014-09-23 | $16.44 | $26.41 | 1,800 |
| 2014-09-22 | $16.00 | $25.70 | 241,600 |
| 2014-09-19 | $17.00 | $27.31 | 196,000 |
| 2014-09-18 | $17.00 | $27.31 | 3,800 |
| 2014-09-17 | $16.90 | $27.15 | 13,400 |
| 2014-09-16 | $17.28 | $27.76 | 7,100 |
| 2014-09-15 | $17.25 | $27.71 | 0 |
| 2014-09-12 | $17.25 | $27.71 | 0 |
| 2014-09-11 | $17.25 | $27.71 | 100 |
| 2014-09-10 | $17.00 | $27.31 | 150,700 |
| 2014-09-09 | $17.27 | $27.74 | 600 |
| 2014-09-08 | $17.46 | $28.05 | 0 |
| 2014-09-05 | $17.46 | $28.05 | 0 |
| 2014-09-04 | $17.46 | $28.05 | 3,100 |
| 2014-09-03 | $18.20 | $29.24 | 7,500 |
| 2014-09-02 | $19.00 | $30.52 | 11,400 |
| 2014-08-29 | $19.00 | $30.52 | 1,300 |
| 2014-08-28 | $18.96 | $30.46 | 1,700 |
| 2014-08-27 | $19.00 | $30.52 | 1,600 |
| 2014-08-26 | $18.50 | $29.72 | 6,200 |
| 2014-08-25 | $19.02 | $30.55 | 5,200 |
| 2014-08-22 | $19.40 | $31.16 | 50,000 |
| 2014-08-21 | $19.25 | $30.92 | 12,200 |
| 2014-08-20 | $19.25 | $30.92 | 0 |
| 2014-08-19 | $19.25 | $30.92 | 1,000 |
| 2014-08-18 | $19.25 | $30.92 | 3,900 |
| 2014-08-15 | $19.50 | $31.33 | 0 |
| 2014-08-14 | $19.50 | $31.33 | 0 |
| 2014-08-13 | $19.50 | $31.33 | 10,200 |
| 2014-08-12 | $19.45 | $31.24 | 3,300 |
| 2014-08-11 | $19.45 | $31.24 | 4,500 |
| 2014-08-08 | $19.51 | $31.34 | 0 |
| 2014-08-07 | $19.51 | $31.34 | 3,700 |
| 2014-08-06 | $19.47 | $31.28 | 600 |
| 2014-08-05 | $19.51 | $31.34 | 177,100 |
| 2014-08-04 | $19.40 | $31.16 | 0 |
| 2014-08-01 | $19.40 | $31.16 | 0 |
| 2014-07-31 | $19.40 | $31.16 | 0 |
| 2014-07-30 | $19.40 | $31.16 | 13,000 |
| 2014-07-29 | $19.00 | $30.52 | 10,700 |
| 2014-07-28 | $19.25 | $30.92 | 10,600 |
| 2014-07-25 | $19.25 | $30.92 | 1,200 |
| 2014-07-24 | $19.00 | $30.52 | 6,100 |
| 2014-07-23 | $19.00 | $30.52 | 0 |
| 2014-07-22 | $19.00 | $30.52 | 2,100 |
| 2014-07-21 | $18.75 | $30.12 | 7,700 |
| 2014-07-18 | $18.65 | $29.96 | 5,000 |
| 2014-07-17 | $18.35 | $29.48 | 2,800 |
| 2014-07-16 | $18.00 | $28.92 | 12,500 |
| 2014-07-15 | $17.75 | $28.51 | 22,500 |
| 2014-07-14 | $17.50 | $28.11 | 10,100 |
| 2014-07-11 | $17.50 | $28.11 | 0 |
| 2014-07-10 | $17.50 | $28.11 | 1,600 |
| 2014-07-09 | $17.42 | $27.98 | 0 |
| 2014-07-08 | $17.42 | $27.98 | 0 |
| 2014-07-07 | $17.42 | $27.98 | 0 |
| 2014-07-03 | $17.42 | $27.98 | 500 |
| 2014-07-02 | $17.75 | $28.51 | 1,000 |
| 2014-07-01 | $18.00 | $28.92 | 0 |
| 2014-06-30 | $18.00 | $28.92 | 10,600 |
| 2014-06-27 | $17.90 | $28.75 | 2,700 |
| 2014-06-26 | $17.88 | $28.72 | 149,200 |
| 2014-06-25 | $17.75 | $28.51 | 20,900 |
| 2014-06-24 | $17.97 | $28.87 | 1,700 |
| 2014-06-23 | $17.46 | $28.05 | 100 |
| 2014-06-20 | $17.50 | $28.11 | 0 |
| 2014-06-19 | $17.50 | $28.11 | 600 |
| 2014-06-18 | $17.50 | $28.11 | 10,400 |
| 2014-06-17 | $17.55 | $28.19 | 200 |
| 2014-06-16 | $17.55 | $28.19 | 600 |
| 2014-06-13 | $17.75 | $28.51 | 600 |
| 2014-06-12 | $18.00 | $28.92 | 600 |
| 2014-06-11 | $17.80 | $28.59 | 17,500 |
| 2014-06-10 | $17.75 | $28.51 | 11,500 |
| 2014-06-09 | $17.82 | $28.63 | 25,700 |
| 2014-06-06 | $17.70 | $28.43 | 2,100 |
| 2014-06-05 | $17.64 | $28.34 | 133,000 |
| 2014-06-04 | $17.21 | $27.65 | 400 |
| 2014-06-03 | $17.60 | $28.27 | 1,100 |
| 2014-06-02 | $17.30 | $27.79 | 1,500 |
| 2014-05-30 | $17.01 | $27.33 | 0 |
| 2014-05-29 | $17.01 | $27.33 | 200 |
| 2014-05-28 | $17.00 | $27.31 | 1,200 |
| 2014-05-27 | $17.05 | $27.39 | 1,800 |
| 2014-05-23 | $17.50 | $28.11 | 0 |
| 2014-05-22 | $17.50 | $28.11 | 6,800 |
| 2014-05-21 | $17.51 | $28.13 | 100 |
| 2014-05-20 | $17.90 | $28.75 | 1,700 |
| 2014-05-19 | $18.51 | $29.73 | 0 |
| 2014-05-16 | $18.51 | $29.73 | 150,200 |
| 2014-05-15 | $18.44 | $29.62 | 0 |
| 2014-05-14 | $18.44 | $29.62 | 1,000 |
| 2014-05-13 | $17.90 | $28.75 | 3,200 |
| 2014-05-12 | $17.00 | $27.31 | 0 |
| 2014-05-09 | $17.00 | $27.31 | 1,800 |
| 2014-05-08 | $17.55 | $28.19 | 600 |
| 2014-05-07 | $17.60 | $28.27 | 0 |
| 2014-05-06 | $17.60 | $28.27 | 200 |
| 2014-05-05 | $17.82 | $28.63 | 1,000 |
| 2014-05-02 | $17.35 | $27.87 | 0 |
| 2014-05-01 | $17.35 | $27.87 | 400 |
| 2014-04-30 | $17.13 | $27.52 | 400 |
| 2014-04-29 | $16.81 | $27.00 | 0 |
| 2014-04-28 | $16.81 | $27.00 | 500 |
| 2014-04-25 | $17.31 | $27.81 | 700 |
| 2014-04-24 | $17.02 | $27.34 | 0 |
| 2014-04-23 | $17.02 | $27.34 | 100 |
| 2014-04-22 | $17.59 | $28.26 | 0 |
| 2014-04-21 | $17.59 | $28.26 | 0 |
| 2014-04-17 | $17.59 | $28.26 | 1,400 |
| 2014-04-16 | $16.38 | $26.31 | 100 |
| 2014-04-15 | $16.40 | $26.35 | 400 |
| 2014-04-14 | $16.04 | $25.77 | 1,300 |
| 2014-04-11 | $16.25 | $26.10 | 2,900 |
| 2014-04-10 | $15.90 | $25.54 | 0 |
| 2014-04-09 | $15.90 | $25.54 | 2,100 |
| 2014-04-08 | $16.17 | $25.98 | 20,900 |
| 2014-04-07 | $16.00 | $25.70 | 6,000 |
| 2014-04-04 | $16.11 | $25.88 | 1,200 |
| 2014-04-03 | $16.87 | $27.10 | 0 |
| 2014-04-02 | $16.87 | $27.10 | 200 |
| 2014-04-01 | $16.87 | $27.10 | 3,400 |
| 2014-03-31 | $16.61 | $26.68 | 2,000 |
| 2014-03-28 | $16.76 | $26.92 | 400 |
| 2014-03-27 | $17.50 | $28.11 | 200 |
| 2014-03-26 | $17.00 | $27.31 | 700 |
| 2014-03-25 | $16.95 | $27.23 | 100 |
| 2014-03-24 | $16.95 | $27.23 | 1,600 |
| 2014-03-21 | $17.50 | $28.11 | 0 |
| 2014-03-20 | $17.50 | $28.11 | 12,800 |
| 2014-03-19 | $16.26 | $26.12 | 8,100 |
| 2014-03-18 | $16.27 | $26.14 | 1,400 |
| 2014-03-17 | $17.02 | $27.34 | 5,200 |
| 2014-03-14 | $17.50 | $28.11 | 800 |
| 2014-03-13 | $17.20 | $27.63 | 13,200 |
| 2014-03-12 | $17.50 | $28.11 | 474,600 |
| 2014-03-11 | $20.25 | $32.53 | 66,200 |
| 2014-03-10 | $21.50 | $34.54 | 16,200 |
| 2014-03-07 | $21.39 | $34.36 | 1,300 |
| 2014-03-06 | $21.85 | $35.10 | 26,600 |
| 2014-03-05 | $21.50 | $34.54 | 3,400 |
| 2014-03-04 | $20.49 | $32.92 | 47,200 |
| 2014-03-03 | $20.00 | $32.13 | 0 |
| 2014-02-28 | $20.00 | $32.13 | 93,400 |
| 2014-02-27 | $19.94 | $32.03 | 105,200 |
| 2014-02-26 | $18.00 | $28.92 | 400 |
| 2014-02-25 | $17.80 | $28.59 | 52,000 |
| 2014-02-24 | $17.66 | $28.37 | 52,400 |
| 2014-02-21 | $17.75 | $28.51 | 14,800 |
| 2014-02-20 | $17.50 | $28.11 | 8,800 |
| 2014-02-19 | $17.25 | $27.71 | 1,600 |
| 2014-02-18 | $17.00 | $27.31 | 39,000 |
| 2014-02-14 | $17.00 | $27.31 | 10,000 |
| 2014-02-13 | $17.00 | $27.31 | 4,000 |
| 2014-02-12 | $16.95 | $27.23 | 0 |
| 2014-02-11 | $16.95 | $27.23 | 9,300 |
| 2014-02-10 | $17.00 | $27.31 | 14,100 |
| 2014-02-07 | $17.00 | $27.31 | 2,300 |
| 2014-02-06 | $16.90 | $27.15 | 15,100 |
| 2014-02-05 | $16.85 | $27.07 | 5,200 |
| 2014-02-04 | $17.00 | $27.31 | 30,500 |
| 2014-02-03 | $17.30 | $27.79 | 0 |
| 2014-01-31 | $17.30 | $27.79 | 0 |
| 2014-01-30 | $17.30 | $27.79 | 0 |
| 2014-01-29 | $17.30 | $27.79 | 0 |
| 2014-01-28 | $17.30 | $27.79 | 2,800 |
| 2014-01-27 | $17.11 | $27.49 | 600 |
| 2014-01-24 | $17.50 | $28.11 | 6,800 |
| 2014-01-23 | $17.51 | $28.13 | 0 |
| 2014-01-22 | $17.51 | $28.13 | 17,200 |
| 2014-01-21 | $17.75 | $28.51 | 14,400 |
| 2014-01-17 | $17.75 | $28.51 | 1,100 |
| 2014-01-16 | $17.70 | $28.43 | 1,700 |
| 2014-01-15 | $17.20 | $27.63 | 3,300 |
| 2014-01-14 | $16.95 | $27.23 | 6,200 |
| 2014-01-13 | $16.98 | $27.28 | 1,100 |
| 2014-01-10 | $17.25 | $27.71 | 637,100 |
| 2014-01-09 | $16.15 | $25.94 | 3,985,700 |
| 2014-01-08 | $15.02 | $24.13 | 15,800 |
| 2014-01-07 | $13.39 | $21.51 | 300 |
| 2014-01-06 | $13.81 | $22.18 | 0 |
| 2014-01-03 | $13.81 | $22.18 | 1,500 |
| 2014-01-02 | $13.51 | $21.70 | 0 |