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
- 2001-04-24 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 | $5.60 | $9.49 | 800 |
| 2014-12-30 | $5.68 | $9.63 | 36,900 |
| 2014-12-29 | $5.56 | $9.43 | 33,400 |
| 2014-12-26 | $5.65 | $9.58 | 1,800 |
| 2014-12-24 | $5.55 | $9.41 | 1,400 |
| 2014-12-23 | $5.43 | $9.21 | 300 |
| 2014-12-22 | $5.51 | $9.34 | 2,000 |
| 2014-12-19 | $5.51 | $9.34 | 500 |
| 2014-12-18 | $5.74 | $9.73 | 500 |
| 2014-12-17 | $5.26 | $8.92 | 9,400 |
| 2014-12-16 | $5.35 | $9.07 | 22,900 |
| 2014-12-15 | $5.45 | $9.24 | 2,400 |
| 2014-12-12 | $5.70 | $9.66 | 5,000 |
| 2014-12-11 | $5.71 | $9.68 | 700 |
| 2014-12-10 | $6.00 | $10.17 | 4,000 |
| 2014-12-09 | $6.01 | $10.19 | 400 |
| 2014-12-08 | $5.90 | $10.00 | 400 |
| 2014-12-05 | $6.20 | $10.51 | 0 |
| 2014-12-04 | $6.20 | $10.51 | 1,800 |
| 2014-12-03 | $6.20 | $10.51 | 2,200 |
| 2014-12-02 | $6.71 | $11.38 | 0 |
| 2014-12-01 | $6.71 | $11.38 | 100 |
| 2014-11-28 | $6.43 | $10.90 | 0 |
| 2014-11-26 | $6.43 | $10.90 | 500 |
| 2014-11-25 | $6.49 | $11.00 | 0 |
| 2014-11-24 | $6.49 | $11.00 | 0 |
| 2014-11-21 | $6.49 | $11.00 | 5,400 |
| 2014-11-20 | $6.80 | $11.53 | 600 |
| 2014-11-19 | $6.52 | $11.05 | 3,100 |
| 2014-11-18 | $6.15 | $10.43 | 400 |
| 2014-11-17 | $5.90 | $10.00 | 300 |
| 2014-11-14 | $6.30 | $10.68 | 7,500 |
| 2014-11-13 | $6.20 | $10.51 | 200 |
| 2014-11-12 | $6.15 | $10.43 | 0 |
| 2014-11-11 | $6.15 | $10.43 | 2,300 |
| 2014-11-10 | $6.10 | $10.34 | 1,600 |
| 2014-11-07 | $6.25 | $10.60 | 600 |
| 2014-11-06 | $6.25 | $10.60 | 9,100 |
| 2014-11-05 | $6.55 | $11.10 | 0 |
| 2014-11-04 | $6.55 | $11.10 | 1,100 |
| 2014-11-03 | $6.46 | $10.95 | 400 |
| 2014-10-31 | $5.99 | $10.15 | 0 |
| 2014-10-30 | $5.99 | $10.15 | 2,800 |
| 2014-10-29 | $6.51 | $11.04 | 7,600 |
| 2014-10-28 | $6.72 | $11.39 | 2,900 |
| 2014-10-27 | $6.88 | $11.66 | 4,600 |
| 2014-10-24 | $6.50 | $11.02 | 54,100 |
| 2014-10-23 | $6.50 | $11.02 | 175,600 |
| 2014-10-22 | $6.26 | $10.61 | 600 |
| 2014-10-21 | $6.50 | $11.02 | 9,900 |
| 2014-10-20 | $6.20 | $10.51 | 200 |
| 2014-10-17 | $6.56 | $11.12 | 4,400 |
| 2014-10-16 | $6.08 | $10.31 | 14,400 |
| 2014-10-15 | $6.30 | $10.68 | 700 |
| 2014-10-14 | $6.81 | $11.55 | 3,200 |
| 2014-10-13 | $6.90 | $11.70 | 2,100 |
| 2014-10-10 | $5.95 | $10.09 | 4,600 |
| 2014-10-09 | $5.15 | $8.73 | 500 |
| 2014-10-08 | $5.21 | $8.83 | 2,100 |
| 2014-10-07 | $5.26 | $8.92 | 2,500 |
| 2014-10-06 | $5.96 | $10.10 | 1,000 |
| 2014-10-03 | $6.15 | $10.43 | 25,600 |
| 2014-10-02 | $6.14 | $10.41 | 104,400 |
| 2014-10-01 | $6.48 | $10.99 | 958,400 |
| 2014-09-30 | $14.55 | $24.67 | 17,700 |
| 2014-09-29 | $15.21 | $25.79 | 1,000 |
| 2014-09-26 | $15.50 | $26.28 | 1,400 |
| 2014-09-25 | $15.36 | $26.04 | 100 |
| 2014-09-24 | $15.95 | $27.04 | 19,000 |
| 2014-09-23 | $15.89 | $26.94 | 9,600 |
| 2014-09-22 | $14.90 | $25.26 | 295,700 |
| 2014-09-19 | $16.50 | $27.97 | 16,200 |
| 2014-09-18 | $16.28 | $27.60 | 300 |
| 2014-09-17 | $16.37 | $27.75 | 2,600 |
| 2014-09-16 | $16.49 | $27.96 | 2,400 |
| 2014-09-15 | $16.20 | $27.46 | 2,000 |
| 2014-09-12 | $16.26 | $27.57 | 500 |
| 2014-09-11 | $16.75 | $28.40 | 9,200 |
| 2014-09-10 | $16.45 | $27.89 | 3,400 |
| 2014-09-09 | $16.65 | $28.23 | 3,400 |
| 2014-09-08 | $16.80 | $28.48 | 2,500 |
| 2014-09-05 | $16.80 | $28.48 | 2,300 |
| 2014-09-04 | $17.05 | $28.91 | 2,500 |
| 2014-09-03 | $17.50 | $29.67 | 8,100 |
| 2014-09-02 | $18.10 | $30.69 | 800 |
| 2014-08-29 | $18.01 | $30.53 | 400 |
| 2014-08-28 | $18.02 | $30.55 | 3,200 |
| 2014-08-27 | $18.59 | $31.52 | 200 |
| 2014-08-26 | $18.25 | $30.94 | 3,000 |
| 2014-08-25 | $18.26 | $30.96 | 1,900 |
| 2014-08-22 | $18.31 | $31.04 | 200 |
| 2014-08-21 | $18.31 | $31.04 | 400 |
| 2014-08-20 | $18.45 | $31.28 | 1,300 |
| 2014-08-19 | $18.44 | $31.26 | 0 |
| 2014-08-18 | $18.44 | $31.26 | 3,400 |
| 2014-08-15 | $18.45 | $31.28 | 1,300 |
| 2014-08-14 | $18.20 | $30.85 | 400 |
| 2014-08-13 | $18.33 | $31.08 | 5,800 |
| 2014-08-12 | $18.73 | $31.75 | 400 |
| 2014-08-11 | $19.74 | $33.47 | 0 |
| 2014-08-08 | $19.74 | $33.47 | 400 |
| 2014-08-07 | $19.10 | $32.38 | 1,600 |
| 2014-08-06 | $19.02 | $32.25 | 0 |
| 2014-08-05 | $19.02 | $32.25 | 900 |
| 2014-08-04 | $18.50 | $31.36 | 1,200 |
| 2014-08-01 | $18.80 | $31.87 | 2,100 |
| 2014-07-31 | $18.62 | $31.57 | 0 |
| 2014-07-30 | $18.62 | $31.57 | 0 |
| 2014-07-29 | $18.62 | $31.57 | 1,800 |
| 2014-07-28 | $18.60 | $31.53 | 1,100 |
| 2014-07-25 | $18.89 | $32.02 | 12,200 |
| 2014-07-24 | $18.75 | $31.79 | 1,600 |
| 2014-07-23 | $18.55 | $31.45 | 0 |
| 2014-07-22 | $18.55 | $31.45 | 400 |
| 2014-07-21 | $18.48 | $31.33 | 1,100 |
| 2014-07-18 | $18.38 | $31.16 | 0 |
| 2014-07-17 | $18.38 | $31.16 | 700 |
| 2014-07-16 | $17.99 | $30.50 | 2,400 |
| 2014-07-15 | $17.60 | $29.84 | 30,900 |
| 2014-07-14 | $17.34 | $29.40 | 700 |
| 2014-07-11 | $17.15 | $29.07 | 0 |
| 2014-07-10 | $17.15 | $29.07 | 2,300 |
| 2014-07-09 | $17.15 | $29.07 | 600 |
| 2014-07-08 | $17.20 | $29.16 | 100 |
| 2014-07-07 | $17.47 | $29.62 | 0 |
| 2014-07-03 | $17.47 | $29.62 | 0 |
| 2014-07-02 | $17.47 | $29.62 | 100 |
| 2014-07-01 | $17.80 | $30.18 | 0 |
| 2014-06-30 | $17.80 | $30.18 | 16,800 |
| 2014-06-27 | $17.75 | $30.09 | 0 |
| 2014-06-26 | $17.75 | $30.09 | 2,200 |
| 2014-06-25 | $17.41 | $29.52 | 1,300 |
| 2014-06-24 | $17.62 | $29.87 | 19,000 |
| 2014-06-23 | $17.35 | $29.41 | 4,700 |
| 2014-06-20 | $17.60 | $29.84 | 0 |
| 2014-06-19 | $17.60 | $29.84 | 51,500 |
| 2014-06-18 | $17.60 | $29.84 | 1,400 |
| 2014-06-17 | $17.40 | $29.50 | 2,000 |
| 2014-06-16 | $17.45 | $29.58 | 700 |
| 2014-06-13 | $17.68 | $29.97 | 0 |
| 2014-06-12 | $17.68 | $29.97 | 3,000 |
| 2014-06-11 | $17.70 | $30.01 | 0 |
| 2014-06-10 | $17.70 | $30.01 | 2,400 |
| 2014-06-09 | $17.46 | $29.60 | 1,600 |
| 2014-06-06 | $17.79 | $30.16 | 0 |
| 2014-06-05 | $17.79 | $30.16 | 2,000 |
| 2014-06-04 | $17.56 | $29.77 | 7,200 |
| 2014-06-03 | $17.70 | $30.01 | 43,000 |
| 2014-06-02 | $17.26 | $29.26 | 600 |
| 2014-05-30 | $17.40 | $29.50 | 4,500 |
| 2014-05-29 | $17.50 | $29.67 | 90,500 |
| 2014-05-28 | $17.55 | $29.75 | 0 |
| 2014-05-27 | $17.55 | $29.75 | 1,300 |
| 2014-05-23 | $17.75 | $30.09 | 4,000 |
| 2014-05-22 | $17.64 | $29.91 | 200 |
| 2014-05-21 | $17.75 | $30.09 | 5,500 |
| 2014-05-20 | $17.82 | $30.21 | 152,100 |
| 2014-05-19 | $18.06 | $30.62 | 0 |
| 2014-05-16 | $18.06 | $30.62 | 0 |
| 2014-05-15 | $18.06 | $30.62 | 600 |
| 2014-05-14 | $18.60 | $31.53 | 100 |
| 2014-05-13 | $18.00 | $30.52 | 1,300 |
| 2014-05-12 | $17.51 | $29.69 | 700 |
| 2014-05-09 | $17.70 | $30.01 | 1,400 |
| 2014-05-08 | $17.60 | $29.84 | 900 |
| 2014-05-07 | $17.26 | $29.26 | 1,100 |
| 2014-05-06 | $17.69 | $29.99 | 200 |
| 2014-05-05 | $17.73 | $30.06 | 100 |
| 2014-05-02 | $17.65 | $29.92 | 0 |
| 2014-05-01 | $17.65 | $29.92 | 0 |
| 2014-04-30 | $17.65 | $29.92 | 1,800 |
| 2014-04-29 | $17.01 | $28.84 | 1,800 |
| 2014-04-28 | $17.94 | $30.41 | 4,000 |
| 2014-04-25 | $17.80 | $30.18 | 0 |
| 2014-04-24 | $17.80 | $30.18 | 9,800 |
| 2014-04-23 | $17.69 | $29.99 | 100 |
| 2014-04-22 | $17.25 | $29.24 | 5,300 |
| 2014-04-21 | $17.24 | $29.23 | 5,600 |
| 2014-04-17 | $17.23 | $29.21 | 3,400 |
| 2014-04-16 | $16.93 | $28.70 | 4,000 |
| 2014-04-15 | $16.40 | $27.80 | 2,500 |
| 2014-04-14 | $16.50 | $27.97 | 200 |
| 2014-04-11 | $16.30 | $27.63 | 2,000 |
| 2014-04-10 | $16.50 | $27.97 | 5,100 |
| 2014-04-09 | $16.01 | $27.14 | 2,300 |
| 2014-04-08 | $16.15 | $27.38 | 2,300 |
| 2014-04-07 | $16.00 | $27.13 | 500 |
| 2014-04-04 | $16.31 | $27.65 | 3,500 |
| 2014-04-03 | $16.95 | $28.74 | 2,300 |
| 2014-04-02 | $17.05 | $28.91 | 1,200 |
| 2014-04-01 | $17.15 | $29.07 | 2,300 |
| 2014-03-31 | $17.46 | $29.60 | 4,800 |
| 2014-03-28 | $17.15 | $29.07 | 2,400 |
| 2014-03-27 | $17.26 | $29.26 | 3,700 |
| 2014-03-26 | $16.99 | $28.80 | 3,400 |
| 2014-03-25 | $17.19 | $29.14 | 1,000 |
| 2014-03-24 | $17.21 | $29.18 | 100 |
| 2014-03-21 | $17.50 | $29.67 | 1,500 |
| 2014-03-20 | $17.94 | $30.41 | 9,200 |
| 2014-03-19 | $16.48 | $27.94 | 15,300 |
| 2014-03-18 | $16.60 | $28.14 | 23,600 |
| 2014-03-17 | $17.00 | $28.82 | 17,700 |
| 2014-03-14 | $17.26 | $29.26 | 8,900 |
| 2014-03-13 | $16.75 | $28.40 | 11,300 |
| 2014-03-12 | $17.50 | $29.67 | 66,200 |
| 2014-03-11 | $19.50 | $33.06 | 26,300 |
| 2014-03-10 | $21.53 | $36.50 | 100 |
| 2014-03-07 | $21.54 | $36.52 | 1,100 |
| 2014-03-06 | $22.00 | $37.30 | 5,300 |
| 2014-03-05 | $21.45 | $36.36 | 8,800 |
| 2014-03-04 | $20.35 | $34.50 | 100 |
| 2014-03-03 | $20.06 | $34.01 | 100 |
| 2014-02-28 | $20.34 | $34.48 | 8,600 |
| 2014-02-27 | $19.80 | $33.57 | 16,700 |
| 2014-02-26 | $18.20 | $30.85 | 9,800 |
| 2014-02-25 | $17.69 | $29.99 | 0 |
| 2014-02-24 | $17.69 | $29.99 | 3,300 |
| 2014-02-21 | $17.95 | $30.43 | 4,300 |
| 2014-02-20 | $17.26 | $29.26 | 1,300 |
| 2014-02-19 | $17.21 | $29.18 | 2,300 |
| 2014-02-18 | $17.00 | $28.82 | 1,000 |
| 2014-02-14 | $16.82 | $28.52 | 900 |
| 2014-02-13 | $17.10 | $28.99 | 0 |
| 2014-02-12 | $17.10 | $28.99 | 5,700 |
| 2014-02-11 | $17.05 | $28.91 | 400 |
| 2014-02-10 | $16.75 | $28.40 | 11,300 |
| 2014-02-07 | $16.85 | $28.57 | 3,500 |
| 2014-02-06 | $16.50 | $27.97 | 1,000 |
| 2014-02-05 | $16.10 | $27.29 | 800 |
| 2014-02-04 | $16.95 | $28.74 | 0 |
| 2014-02-03 | $16.95 | $28.74 | 0 |
| 2014-01-31 | $16.95 | $28.74 | 500 |
| 2014-01-30 | $16.95 | $28.74 | 0 |
| 2014-01-29 | $16.95 | $28.74 | 4,700 |
| 2014-01-28 | $17.00 | $28.82 | 3,000 |
| 2014-01-27 | $16.90 | $28.65 | 300 |
| 2014-01-24 | $17.23 | $29.21 | 300 |
| 2014-01-23 | $17.50 | $29.67 | 800 |
| 2014-01-22 | $17.50 | $29.67 | 2,000 |
| 2014-01-21 | $17.43 | $29.55 | 1,100 |
| 2014-01-17 | $17.51 | $29.69 | 100 |
| 2014-01-16 | $17.52 | $29.70 | 1,400 |
| 2014-01-15 | $16.50 | $27.97 | 300 |
| 2014-01-14 | $16.50 | $27.97 | 1,800 |
| 2014-01-13 | $16.26 | $27.57 | 1,300 |
| 2014-01-10 | $16.90 | $28.65 | 8,700 |
| 2014-01-09 | $17.25 | $29.24 | 11,500 |
| 2014-01-08 | $15.03 | $25.48 | 13,200 |
| 2014-01-07 | $13.85 | $23.48 | 2,400 |
| 2014-01-06 | $13.80 | $23.40 | 1,200 |
| 2014-01-03 | $13.69 | $23.21 | 0 |
| 2014-01-02 | $13.69 | $23.21 | 0 |