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
- 2003-05-02 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 | $5.51 | $9.23 | 0 |
| 2014-12-30 | $5.51 | $9.23 | 2,400 |
| 2014-12-29 | $5.76 | $9.65 | 9,700 |
| 2014-12-26 | $5.50 | $9.22 | 300 |
| 2014-12-24 | $5.75 | $9.64 | 2,500 |
| 2014-12-23 | $5.31 | $8.90 | 1,300 |
| 2014-12-22 | $5.31 | $8.90 | 800 |
| 2014-12-19 | $5.55 | $9.30 | 18,500 |
| 2014-12-18 | $5.15 | $8.63 | 8,200 |
| 2014-12-17 | $5.50 | $9.22 | 4,000 |
| 2014-12-16 | $5.11 | $8.56 | 4,600 |
| 2014-12-15 | $5.34 | $8.95 | 3,900 |
| 2014-12-12 | $5.45 | $9.13 | 1,500 |
| 2014-12-11 | $5.55 | $9.30 | 300 |
| 2014-12-10 | $5.92 | $9.92 | 900 |
| 2014-12-09 | $6.02 | $10.09 | 5,500 |
| 2014-12-08 | $6.02 | $10.09 | 100 |
| 2014-12-05 | $6.11 | $10.24 | 200 |
| 2014-12-04 | $6.15 | $10.31 | 30,300 |
| 2014-12-03 | $6.11 | $10.24 | 55,500 |
| 2014-12-02 | $6.11 | $10.24 | 700 |
| 2014-12-01 | $6.11 | $10.24 | 0 |
| 2014-11-28 | $6.11 | $10.24 | 1,600 |
| 2014-11-26 | $6.40 | $10.73 | 0 |
| 2014-11-25 | $6.40 | $10.73 | 2,200 |
| 2014-11-24 | $6.25 | $10.47 | 0 |
| 2014-11-21 | $6.25 | $10.47 | 0 |
| 2014-11-20 | $6.25 | $10.47 | 500 |
| 2014-11-19 | $6.25 | $10.47 | 500 |
| 2014-11-18 | $5.96 | $9.99 | 400 |
| 2014-11-17 | $5.82 | $9.75 | 700 |
| 2014-11-14 | $5.82 | $9.75 | 0 |
| 2014-11-13 | $5.82 | $9.75 | 300 |
| 2014-11-12 | $5.81 | $9.74 | 2,400 |
| 2014-11-11 | $6.00 | $10.06 | 22,700 |
| 2014-11-10 | $5.80 | $9.72 | 1,800 |
| 2014-11-07 | $6.25 | $10.47 | 0 |
| 2014-11-06 | $6.25 | $10.47 | 6,500 |
| 2014-11-05 | $5.97 | $10.01 | 1,500 |
| 2014-11-04 | $5.89 | $9.87 | 1,800 |
| 2014-11-03 | $6.05 | $10.14 | 900 |
| 2014-10-31 | $6.67 | $11.18 | 700 |
| 2014-10-30 | $6.26 | $10.49 | 0 |
| 2014-10-29 | $6.26 | $10.49 | 500 |
| 2014-10-28 | $6.28 | $10.52 | 1,800 |
| 2014-10-27 | $6.85 | $11.48 | 2,600 |
| 2014-10-24 | $6.59 | $11.04 | 29,400 |
| 2014-10-23 | $6.37 | $10.68 | 5,700 |
| 2014-10-22 | $6.13 | $10.27 | 4,000 |
| 2014-10-21 | $6.40 | $10.73 | 35,100 |
| 2014-10-20 | $6.16 | $10.32 | 2,200 |
| 2014-10-17 | $6.35 | $10.64 | 4,200 |
| 2014-10-16 | $6.01 | $10.07 | 7,700 |
| 2014-10-15 | $6.01 | $10.07 | 500 |
| 2014-10-14 | $6.85 | $11.48 | 4,600 |
| 2014-10-13 | $6.85 | $11.48 | 19,100 |
| 2014-10-10 | $6.08 | $10.19 | 2,100 |
| 2014-10-09 | $5.43 | $9.10 | 1,800 |
| 2014-10-08 | $5.40 | $9.05 | 1,000 |
| 2014-10-07 | $5.26 | $8.82 | 5,200 |
| 2014-10-06 | $6.00 | $10.06 | 3,100 |
| 2014-10-03 | $6.13 | $10.27 | 11,000 |
| 2014-10-02 | $6.52 | $10.93 | 45,100 |
| 2014-10-01 | $6.45 | $10.81 | 38,100 |
| 2014-09-30 | $14.98 | $25.11 | 5,400 |
| 2014-09-29 | $15.42 | $25.84 | 0 |
| 2014-09-26 | $15.42 | $25.84 | 100 |
| 2014-09-25 | $15.61 | $26.16 | 100 |
| 2014-09-24 | $15.95 | $26.73 | 8,700 |
| 2014-09-23 | $15.83 | $26.53 | 300 |
| 2014-09-22 | $15.90 | $26.65 | 0 |
| 2014-09-19 | $15.90 | $26.65 | 300 |
| 2014-09-18 | $16.30 | $27.32 | 300 |
| 2014-09-17 | $16.30 | $27.32 | 500 |
| 2014-09-16 | $16.40 | $27.49 | 0 |
| 2014-09-15 | $16.40 | $27.49 | 500 |
| 2014-09-12 | $16.43 | $27.54 | 12,000 |
| 2014-09-11 | $16.48 | $27.62 | 300 |
| 2014-09-10 | $16.45 | $27.57 | 9,600 |
| 2014-09-09 | $16.79 | $28.14 | 4,000 |
| 2014-09-08 | $16.87 | $28.27 | 1,600 |
| 2014-09-05 | $17.00 | $28.49 | 2,500 |
| 2014-09-04 | $17.00 | $28.49 | 3,100 |
| 2014-09-03 | $17.70 | $29.66 | 400 |
| 2014-09-02 | $18.23 | $30.55 | 600 |
| 2014-08-29 | $17.83 | $29.88 | 600 |
| 2014-08-28 | $18.25 | $30.59 | 400 |
| 2014-08-27 | $17.76 | $29.76 | 1,100 |
| 2014-08-26 | $18.00 | $30.17 | 4,500 |
| 2014-08-25 | $18.50 | $31.00 | 0 |
| 2014-08-22 | $18.50 | $31.00 | 0 |
| 2014-08-21 | $18.50 | $31.00 | 0 |
| 2014-08-20 | $18.50 | $31.00 | 300 |
| 2014-08-19 | $18.60 | $31.17 | 0 |
| 2014-08-18 | $18.60 | $31.17 | 400 |
| 2014-08-15 | $18.91 | $31.69 | 900 |
| 2014-08-14 | $18.49 | $30.99 | 1,100 |
| 2014-08-13 | $18.32 | $30.70 | 200 |
| 2014-08-12 | $18.76 | $31.44 | 0 |
| 2014-08-11 | $18.76 | $31.44 | 0 |
| 2014-08-08 | $18.76 | $31.44 | 600 |
| 2014-08-07 | $19.25 | $32.26 | 2,300 |
| 2014-08-06 | $19.25 | $32.26 | 1,300 |
| 2014-08-05 | $19.25 | $32.26 | 13,200 |
| 2014-08-04 | $18.50 | $31.00 | 0 |
| 2014-08-01 | $18.50 | $31.00 | 0 |
| 2014-07-31 | $18.50 | $31.00 | 0 |
| 2014-07-30 | $18.50 | $31.00 | 300 |
| 2014-07-29 | $18.50 | $31.00 | 1,300 |
| 2014-07-28 | $18.01 | $30.18 | 2,700 |
| 2014-07-25 | $18.63 | $31.22 | 500 |
| 2014-07-24 | $18.65 | $31.26 | 500 |
| 2014-07-23 | $18.65 | $31.26 | 0 |
| 2014-07-22 | $18.65 | $31.26 | 1,000 |
| 2014-07-21 | $18.00 | $30.17 | 500 |
| 2014-07-18 | $18.09 | $30.32 | 0 |
| 2014-07-17 | $18.09 | $30.32 | 500 |
| 2014-07-16 | $18.02 | $30.20 | 1,900 |
| 2014-07-15 | $17.90 | $30.00 | 176,900 |
| 2014-07-14 | $17.30 | $28.99 | 2,800 |
| 2014-07-11 | $17.18 | $28.79 | 300 |
| 2014-07-10 | $17.33 | $29.04 | 0 |
| 2014-07-09 | $17.33 | $29.04 | 0 |
| 2014-07-08 | $17.33 | $29.04 | 500 |
| 2014-07-07 | $17.75 | $29.75 | 0 |
| 2014-07-03 | $17.75 | $29.75 | 0 |
| 2014-07-02 | $17.75 | $29.75 | 10,500 |
| 2014-07-01 | $17.85 | $29.92 | 2,200 |
| 2014-06-30 | $17.75 | $29.75 | 4,900 |
| 2014-06-27 | $17.71 | $29.68 | 100 |
| 2014-06-26 | $17.75 | $29.75 | 85,700 |
| 2014-06-25 | $17.70 | $29.66 | 3,400 |
| 2014-06-24 | $17.73 | $29.71 | 1,100 |
| 2014-06-23 | $17.35 | $29.08 | 2,100 |
| 2014-06-20 | $17.26 | $28.93 | 100 |
| 2014-06-19 | $17.55 | $29.41 | 0 |
| 2014-06-18 | $17.55 | $29.41 | 11,200 |
| 2014-06-17 | $17.50 | $29.33 | 900 |
| 2014-06-16 | $17.55 | $29.41 | 200 |
| 2014-06-13 | $17.94 | $30.07 | 0 |
| 2014-06-12 | $17.94 | $30.07 | 3,700 |
| 2014-06-11 | $17.60 | $29.50 | 200 |
| 2014-06-10 | $17.77 | $29.78 | 2,200 |
| 2014-06-09 | $17.50 | $29.33 | 2,700 |
| 2014-06-06 | $17.12 | $28.69 | 0 |
| 2014-06-05 | $17.12 | $28.69 | 76,000 |
| 2014-06-04 | $17.50 | $29.33 | 500 |
| 2014-06-03 | $17.65 | $29.58 | 700 |
| 2014-06-02 | $16.98 | $28.46 | 0 |
| 2014-05-30 | $16.98 | $28.46 | 0 |
| 2014-05-29 | $16.98 | $28.46 | 500 |
| 2014-05-28 | $17.40 | $29.16 | 1,000 |
| 2014-05-27 | $17.31 | $29.01 | 1,300 |
| 2014-05-23 | $17.30 | $28.99 | 2,000 |
| 2014-05-22 | $17.39 | $29.14 | 800 |
| 2014-05-21 | $17.81 | $29.85 | 100 |
| 2014-05-20 | $17.91 | $30.02 | 1,700 |
| 2014-05-19 | $18.99 | $31.83 | 0 |
| 2014-05-16 | $18.99 | $31.83 | 0 |
| 2014-05-15 | $18.99 | $31.83 | 200 |
| 2014-05-14 | $18.46 | $30.94 | 2,000 |
| 2014-05-13 | $17.76 | $29.76 | 1,600 |
| 2014-05-12 | $17.11 | $28.68 | 3,400 |
| 2014-05-09 | $17.98 | $30.13 | 600 |
| 2014-05-08 | $17.50 | $29.33 | 200 |
| 2014-05-07 | $17.25 | $28.91 | 0 |
| 2014-05-06 | $17.25 | $28.91 | 800 |
| 2014-05-05 | $17.03 | $28.54 | 300 |
| 2014-05-02 | $17.26 | $28.93 | 500 |
| 2014-05-01 | $17.25 | $28.91 | 0 |
| 2014-04-30 | $17.25 | $28.91 | 300 |
| 2014-04-29 | $17.90 | $30.00 | 0 |
| 2014-04-28 | $17.90 | $30.00 | 100 |
| 2014-04-25 | $17.58 | $29.46 | 0 |
| 2014-04-24 | $17.58 | $29.46 | 800 |
| 2014-04-23 | $17.90 | $30.00 | 100 |
| 2014-04-22 | $17.72 | $29.70 | 100 |
| 2014-04-21 | $17.69 | $29.65 | 0 |
| 2014-04-17 | $17.69 | $29.65 | 800 |
| 2014-04-16 | $16.55 | $27.74 | 500 |
| 2014-04-15 | $16.48 | $27.62 | 300 |
| 2014-04-14 | $16.19 | $27.13 | 1,700 |
| 2014-04-11 | $16.30 | $27.32 | 1,600 |
| 2014-04-10 | $16.35 | $27.40 | 0 |
| 2014-04-09 | $16.35 | $27.40 | 600 |
| 2014-04-08 | $16.20 | $27.15 | 2,300 |
| 2014-04-07 | $16.31 | $27.33 | 3,900 |
| 2014-04-04 | $16.65 | $27.90 | 1,300 |
| 2014-04-03 | $17.01 | $28.51 | 800 |
| 2014-04-02 | $17.00 | $28.49 | 0 |
| 2014-04-01 | $17.00 | $28.49 | 1,400 |
| 2014-03-31 | $17.01 | $28.51 | 2,600 |
| 2014-03-28 | $17.08 | $28.62 | 500 |
| 2014-03-27 | $17.47 | $29.28 | 1,000 |
| 2014-03-26 | $16.91 | $28.34 | 700 |
| 2014-03-25 | $16.75 | $28.07 | 400 |
| 2014-03-24 | $16.75 | $28.07 | 10,000 |
| 2014-03-21 | $17.49 | $29.31 | 500 |
| 2014-03-20 | $17.39 | $29.14 | 2,300 |
| 2014-03-19 | $16.30 | $27.32 | 7,900 |
| 2014-03-18 | $16.75 | $28.07 | 14,200 |
| 2014-03-17 | $17.15 | $28.74 | 40,800 |
| 2014-03-14 | $17.11 | $28.68 | 0 |
| 2014-03-13 | $17.11 | $28.68 | 4,300 |
| 2014-03-12 | $17.75 | $29.75 | 59,500 |
| 2014-03-11 | $20.00 | $33.52 | 10,700 |
| 2014-03-10 | $21.93 | $36.75 | 0 |
| 2014-03-07 | $21.93 | $36.75 | 500 |
| 2014-03-06 | $21.93 | $36.75 | 1,100 |
| 2014-03-05 | $21.58 | $36.17 | 500 |
| 2014-03-04 | $20.25 | $33.94 | 200 |
| 2014-03-03 | $20.58 | $34.49 | 900 |
| 2014-02-28 | $20.19 | $33.84 | 3,600 |
| 2014-02-27 | $19.20 | $32.18 | 1,800 |
| 2014-02-26 | $17.80 | $29.83 | 0 |
| 2014-02-25 | $17.80 | $29.83 | 0 |
| 2014-02-24 | $17.80 | $29.83 | 0 |
| 2014-02-21 | $17.80 | $29.83 | 700 |
| 2014-02-20 | $17.01 | $28.51 | 0 |
| 2014-02-19 | $17.01 | $28.51 | 1,100 |
| 2014-02-18 | $17.00 | $28.49 | 600 |
| 2014-02-14 | $16.40 | $27.49 | 0 |
| 2014-02-13 | $16.40 | $27.49 | 0 |
| 2014-02-12 | $16.40 | $27.49 | 0 |
| 2014-02-11 | $16.40 | $27.49 | 0 |
| 2014-02-10 | $16.40 | $27.49 | 3,200 |
| 2014-02-07 | $16.75 | $28.07 | 2,600 |
| 2014-02-06 | $16.75 | $28.07 | 0 |
| 2014-02-05 | $16.75 | $28.07 | 700 |
| 2014-02-04 | $17.00 | $28.49 | 2,200 |
| 2014-02-03 | $17.05 | $28.57 | 700 |
| 2014-01-31 | $17.10 | $28.66 | 0 |
| 2014-01-30 | $17.10 | $28.66 | 5,800 |
| 2014-01-29 | $17.50 | $29.33 | 1,700 |
| 2014-01-28 | $17.10 | $28.66 | 800 |
| 2014-01-27 | $17.61 | $29.51 | 9,500 |
| 2014-01-24 | $17.50 | $29.33 | 6,400 |
| 2014-01-23 | $17.50 | $29.33 | 0 |
| 2014-01-22 | $17.50 | $29.33 | 3,000 |
| 2014-01-21 | $17.97 | $30.12 | 1,500 |
| 2014-01-17 | $17.27 | $28.94 | 400 |
| 2014-01-16 | $17.40 | $29.16 | 300 |
| 2014-01-15 | $17.97 | $30.12 | 0 |
| 2014-01-14 | $17.97 | $30.12 | 0 |
| 2014-01-13 | $17.97 | $30.12 | 300 |
| 2014-01-10 | $17.25 | $28.91 | 1,500 |
| 2014-01-09 | $17.99 | $30.15 | 3,400 |
| 2014-01-08 | $14.66 | $24.57 | 5,400 |
| 2014-01-07 | $13.50 | $22.63 | 0 |
| 2014-01-06 | $13.50 | $22.63 | 800 |
| 2014-01-03 | $13.75 | $23.04 | 1,000 |
| 2014-01-02 | $14.00 | $23.46 | 600 |