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
- 2000-08-17 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 | $5.30 | $7.81 | 0 |
| 2014-12-30 | $5.30 | $7.81 | 0 |
| 2014-12-29 | $5.30 | $7.81 | 0 |
| 2014-12-26 | $5.30 | $7.81 | 0 |
| 2014-12-24 | $5.30 | $7.81 | 0 |
| 2014-12-23 | $5.30 | $7.81 | 100 |
| 2014-12-22 | $5.10 | $7.52 | 0 |
| 2014-12-19 | $5.10 | $7.52 | 0 |
| 2014-12-18 | $5.10 | $7.52 | 0 |
| 2014-12-17 | $5.10 | $7.52 | 900 |
| 2014-12-16 | $4.96 | $7.31 | 31,900 |
| 2014-12-15 | $5.35 | $7.88 | 3,800 |
| 2014-12-12 | $5.68 | $8.37 | 0 |
| 2014-12-11 | $5.68 | $8.37 | 0 |
| 2014-12-10 | $5.68 | $8.37 | 2,000 |
| 2014-12-09 | $6.30 | $9.28 | 0 |
| 2014-12-08 | $6.30 | $9.28 | 0 |
| 2014-12-05 | $6.30 | $9.28 | 0 |
| 2014-12-04 | $6.30 | $9.28 | 0 |
| 2014-12-03 | $6.30 | $9.28 | 0 |
| 2014-12-02 | $6.30 | $9.28 | 200 |
| 2014-12-01 | $6.31 | $9.30 | 900 |
| 2014-11-28 | $6.32 | $9.31 | 0 |
| 2014-11-26 | $6.32 | $9.31 | 700 |
| 2014-11-25 | $6.60 | $9.73 | 0 |
| 2014-11-24 | $6.60 | $9.73 | 0 |
| 2014-11-21 | $6.60 | $9.73 | 300 |
| 2014-11-20 | $6.35 | $9.36 | 1,000 |
| 2014-11-19 | $5.90 | $8.70 | 100 |
| 2014-11-18 | $5.71 | $8.42 | 4,800 |
| 2014-11-17 | $6.00 | $8.84 | 600 |
| 2014-11-14 | $6.10 | $8.99 | 0 |
| 2014-11-13 | $6.10 | $8.99 | 0 |
| 2014-11-12 | $6.10 | $8.99 | 8,100 |
| 2014-11-11 | $6.51 | $9.59 | 0 |
| 2014-11-10 | $6.51 | $9.59 | 0 |
| 2014-11-07 | $6.51 | $9.59 | 0 |
| 2014-11-06 | $6.51 | $9.59 | 0 |
| 2014-11-05 | $6.51 | $9.59 | 100 |
| 2014-11-04 | $6.35 | $9.36 | 0 |
| 2014-11-03 | $6.35 | $9.36 | 100 |
| 2014-10-31 | $6.75 | $9.95 | 0 |
| 2014-10-30 | $6.75 | $9.95 | 0 |
| 2014-10-29 | $6.75 | $9.95 | 0 |
| 2014-10-28 | $6.75 | $9.95 | 0 |
| 2014-10-27 | $6.75 | $9.95 | 0 |
| 2014-10-24 | $6.75 | $9.95 | 200 |
| 2014-10-23 | $6.50 | $9.58 | 0 |
| 2014-10-22 | $6.50 | $9.58 | 0 |
| 2014-10-21 | $6.50 | $9.58 | 4,000 |
| 2014-10-20 | $7.25 | $10.68 | 0 |
| 2014-10-17 | $7.25 | $10.68 | 0 |
| 2014-10-16 | $7.25 | $10.68 | 0 |
| 2014-10-15 | $7.25 | $10.68 | 25,600 |
| 2014-10-14 | $6.99 | $10.30 | 2,500 |
| 2014-10-13 | $6.60 | $9.73 | 500 |
| 2014-10-10 | $5.43 | $8.00 | 500 |
| 2014-10-09 | $5.43 | $8.00 | 0 |
| 2014-10-08 | $5.43 | $8.00 | 2,100 |
| 2014-10-07 | $5.18 | $7.63 | 300 |
| 2014-10-06 | $5.94 | $8.75 | 6,200 |
| 2014-10-03 | $6.00 | $8.84 | 240,900 |
| 2014-10-02 | $5.40 | $7.96 | 9,100 |
| 2014-10-01 | $6.15 | $9.06 | 27,200 |
| 2014-09-30 | $14.50 | $21.37 | 4,200 |
| 2014-09-29 | $15.40 | $22.70 | 0 |
| 2014-09-26 | $15.40 | $22.70 | 0 |
| 2014-09-25 | $15.40 | $22.70 | 50,100 |
| 2014-09-24 | $15.40 | $22.70 | 51,000 |
| 2014-09-23 | $15.08 | $22.22 | 2,100 |
| 2014-09-22 | $15.74 | $23.20 | 300 |
| 2014-09-19 | $16.24 | $23.93 | 11,200 |
| 2014-09-18 | $16.26 | $23.96 | 0 |
| 2014-09-17 | $16.26 | $23.96 | 0 |
| 2014-09-16 | $16.26 | $23.96 | 0 |
| 2014-09-15 | $16.26 | $23.96 | 0 |
| 2014-09-12 | $16.26 | $23.96 | 332,100 |
| 2014-09-11 | $16.29 | $24.01 | 0 |
| 2014-09-10 | $16.29 | $24.01 | 15,200 |
| 2014-09-09 | $17.10 | $25.20 | 0 |
| 2014-09-08 | $17.10 | $25.20 | 0 |
| 2014-09-05 | $17.10 | $25.20 | 100 |
| 2014-09-04 | $17.10 | $25.20 | 2,300 |
| 2014-09-03 | $18.09 | $26.66 | 0 |
| 2014-09-02 | $18.09 | $26.66 | 0 |
| 2014-08-29 | $18.09 | $26.66 | 0 |
| 2014-08-28 | $18.09 | $26.66 | 0 |
| 2014-08-27 | $18.09 | $26.66 | 0 |
| 2014-08-26 | $18.09 | $26.66 | 700 |
| 2014-08-25 | $18.49 | $27.25 | 4,500 |
| 2014-08-22 | $17.72 | $26.12 | 0 |
| 2014-08-21 | $17.72 | $26.12 | 500 |
| 2014-08-20 | $18.45 | $27.19 | 4,400 |
| 2014-08-19 | $17.75 | $26.16 | 0 |
| 2014-08-18 | $17.75 | $26.16 | 4,200 |
| 2014-08-15 | $17.75 | $26.16 | 4,300 |
| 2014-08-14 | $17.65 | $26.01 | 900 |
| 2014-08-13 | $17.70 | $26.09 | 11,500 |
| 2014-08-12 | $18.46 | $27.21 | 0 |
| 2014-08-11 | $18.46 | $27.21 | 400 |
| 2014-08-08 | $18.25 | $26.90 | 0 |
| 2014-08-07 | $18.25 | $26.90 | 100 |
| 2014-08-06 | $18.35 | $27.04 | 0 |
| 2014-08-05 | $18.35 | $27.04 | 200 |
| 2014-08-04 | $17.89 | $26.37 | 0 |
| 2014-08-01 | $17.89 | $26.37 | 0 |
| 2014-07-31 | $17.89 | $26.37 | 400 |
| 2014-07-30 | $17.98 | $26.50 | 300 |
| 2014-07-29 | $17.65 | $26.01 | 1,500 |
| 2014-07-28 | $17.80 | $26.23 | 0 |
| 2014-07-25 | $17.80 | $26.23 | 0 |
| 2014-07-24 | $17.80 | $26.23 | 600 |
| 2014-07-23 | $17.41 | $25.66 | 300 |
| 2014-07-22 | $18.00 | $26.53 | 700 |
| 2014-07-21 | $18.00 | $26.53 | 0 |
| 2014-07-18 | $18.00 | $26.53 | 6,800 |
| 2014-07-17 | $17.75 | $26.16 | 500 |
| 2014-07-16 | $17.35 | $25.57 | 700 |
| 2014-07-15 | $16.95 | $24.98 | 0 |
| 2014-07-14 | $16.95 | $24.98 | 0 |
| 2014-07-11 | $16.95 | $24.98 | 1,100 |
| 2014-07-10 | $16.95 | $24.98 | 26,300 |
| 2014-07-09 | $17.00 | $25.05 | 700 |
| 2014-07-08 | $17.55 | $25.86 | 0 |
| 2014-07-07 | $17.55 | $25.86 | 0 |
| 2014-07-03 | $17.55 | $25.86 | 100 |
| 2014-07-02 | $17.50 | $25.79 | 0 |
| 2014-07-01 | $17.50 | $25.79 | 400 |
| 2014-06-30 | $17.55 | $25.86 | 0 |
| 2014-06-27 | $17.55 | $25.86 | 100 |
| 2014-06-26 | $17.88 | $26.35 | 100 |
| 2014-06-25 | $17.97 | $26.48 | 100 |
| 2014-06-24 | $17.41 | $25.66 | 800 |
| 2014-06-23 | $17.40 | $25.64 | 400 |
| 2014-06-20 | $17.61 | $25.95 | 0 |
| 2014-06-19 | $17.61 | $25.95 | 0 |
| 2014-06-18 | $17.61 | $25.95 | 3,400 |
| 2014-06-17 | $17.35 | $25.57 | 0 |
| 2014-06-16 | $17.35 | $25.57 | 400 |
| 2014-06-13 | $17.43 | $25.69 | 0 |
| 2014-06-12 | $17.43 | $25.69 | 300 |
| 2014-06-11 | $17.48 | $25.76 | 0 |
| 2014-06-10 | $17.48 | $25.76 | 200 |
| 2014-06-09 | $17.48 | $25.76 | 800 |
| 2014-06-06 | $17.58 | $25.91 | 0 |
| 2014-06-05 | $17.58 | $25.91 | 5,100 |
| 2014-06-04 | $17.50 | $25.79 | 600 |
| 2014-06-03 | $17.36 | $25.58 | 1,500 |
| 2014-06-02 | $17.10 | $25.20 | 0 |
| 2014-05-30 | $17.10 | $25.20 | 3,800 |
| 2014-05-29 | $17.26 | $25.44 | 300 |
| 2014-05-28 | $17.21 | $25.36 | 0 |
| 2014-05-27 | $17.21 | $25.36 | 700 |
| 2014-05-23 | $17.81 | $26.25 | 200 |
| 2014-05-22 | $17.78 | $26.20 | 300 |
| 2014-05-21 | $18.20 | $26.82 | 0 |
| 2014-05-20 | $18.20 | $26.82 | 100 |
| 2014-05-19 | $18.20 | $26.82 | 100 |
| 2014-05-16 | $18.50 | $27.26 | 0 |
| 2014-05-15 | $18.50 | $27.26 | 0 |
| 2014-05-14 | $18.50 | $27.26 | 400 |
| 2014-05-13 | $17.80 | $26.23 | 2,500 |
| 2014-05-12 | $17.65 | $26.01 | 0 |
| 2014-05-09 | $17.65 | $26.01 | 500 |
| 2014-05-08 | $17.26 | $25.44 | 200 |
| 2014-05-07 | $17.78 | $26.20 | 0 |
| 2014-05-06 | $17.78 | $26.20 | 0 |
| 2014-05-05 | $17.78 | $26.20 | 0 |
| 2014-05-02 | $17.78 | $26.20 | 0 |
| 2014-05-01 | $17.78 | $26.20 | 0 |
| 2014-04-30 | $17.78 | $26.20 | 700 |
| 2014-04-29 | $17.65 | $26.01 | 400 |
| 2014-04-28 | $17.66 | $26.03 | 100 |
| 2014-04-25 | $17.40 | $25.64 | 300 |
| 2014-04-24 | $17.74 | $26.14 | 1,600 |
| 2014-04-23 | $17.55 | $25.86 | 1,600 |
| 2014-04-22 | $17.53 | $25.84 | 8,400 |
| 2014-04-21 | $17.45 | $25.72 | 0 |
| 2014-04-17 | $17.45 | $25.72 | 500 |
| 2014-04-16 | $17.20 | $25.35 | 3,300 |
| 2014-04-15 | $16.35 | $24.10 | 0 |
| 2014-04-14 | $16.35 | $24.10 | 0 |
| 2014-04-11 | $16.35 | $24.10 | 17,600 |
| 2014-04-10 | $16.42 | $24.20 | 22,500 |
| 2014-04-09 | $16.45 | $24.24 | 10,100 |
| 2014-04-08 | $16.00 | $23.58 | 100 |
| 2014-04-07 | $16.45 | $24.24 | 4,500 |
| 2014-04-04 | $16.65 | $24.54 | 800 |
| 2014-04-03 | $16.95 | $24.98 | 7,700 |
| 2014-04-02 | $17.00 | $25.05 | 100 |
| 2014-04-01 | $17.25 | $25.42 | 3,600 |
| 2014-03-31 | $17.07 | $25.16 | 1,400 |
| 2014-03-28 | $17.10 | $25.20 | 400 |
| 2014-03-27 | $17.69 | $26.07 | 6,500 |
| 2014-03-26 | $16.61 | $24.48 | 4,300 |
| 2014-03-25 | $16.80 | $24.76 | 300 |
| 2014-03-24 | $16.80 | $24.76 | 2,600 |
| 2014-03-21 | $16.80 | $24.76 | 100 |
| 2014-03-20 | $16.65 | $24.54 | 29,700 |
| 2014-03-19 | $16.25 | $23.95 | 600 |
| 2014-03-18 | $16.55 | $24.39 | 83,200 |
| 2014-03-17 | $16.75 | $24.69 | 800 |
| 2014-03-14 | $17.85 | $26.31 | 29,800 |
| 2014-03-13 | $17.85 | $26.31 | 3,300 |
| 2014-03-12 | $17.16 | $25.29 | 17,900 |
| 2014-03-11 | $19.90 | $29.33 | 9,200 |
| 2014-03-10 | $21.40 | $31.54 | 9,200 |
| 2014-03-07 | $21.26 | $31.33 | 1,200 |
| 2014-03-06 | $21.25 | $31.32 | 7,000 |
| 2014-03-05 | $21.80 | $32.13 | 300 |
| 2014-03-04 | $20.01 | $29.49 | 19,200 |
| 2014-03-03 | $19.99 | $29.46 | 1,600 |
| 2014-02-28 | $20.50 | $30.21 | 400 |
| 2014-02-27 | $19.80 | $29.18 | 2,900 |
| 2014-02-26 | $18.50 | $27.26 | 85,300 |
| 2014-02-25 | $18.30 | $26.97 | 500 |
| 2014-02-24 | $17.93 | $26.42 | 0 |
| 2014-02-21 | $17.93 | $26.42 | 8,700 |
| 2014-02-20 | $17.55 | $25.86 | 18,000 |
| 2014-02-19 | $17.50 | $25.79 | 4,600 |
| 2014-02-18 | $17.01 | $25.07 | 1,500 |
| 2014-02-14 | $16.82 | $24.79 | 0 |
| 2014-02-13 | $16.82 | $24.79 | 100 |
| 2014-02-12 | $17.59 | $25.92 | 0 |
| 2014-02-11 | $17.59 | $25.92 | 2,800 |
| 2014-02-10 | $17.30 | $25.50 | 1,000 |
| 2014-02-07 | $16.55 | $24.39 | 100 |
| 2014-02-06 | $16.75 | $24.69 | 2,500 |
| 2014-02-05 | $16.65 | $24.54 | 4,900 |
| 2014-02-04 | $17.05 | $25.13 | 0 |
| 2014-02-03 | $17.05 | $25.13 | 100 |
| 2014-01-31 | $17.05 | $25.13 | 200 |
| 2014-01-30 | $17.20 | $25.35 | 0 |
| 2014-01-29 | $17.20 | $25.35 | 0 |
| 2014-01-28 | $17.20 | $25.35 | 1,200 |
| 2014-01-27 | $17.50 | $25.79 | 0 |
| 2014-01-24 | $17.50 | $25.79 | 0 |
| 2014-01-23 | $17.50 | $25.79 | 3,000 |
| 2014-01-22 | $17.05 | $25.13 | 1,100 |
| 2014-01-21 | $17.27 | $25.45 | 500 |
| 2014-01-17 | $17.56 | $25.88 | 500 |
| 2014-01-16 | $18.96 | $27.94 | 300 |
| 2014-01-15 | $17.00 | $25.05 | 1,200 |
| 2014-01-14 | $16.85 | $24.83 | 0 |
| 2014-01-13 | $16.85 | $24.83 | 1,000 |
| 2014-01-10 | $17.00 | $25.05 | 3,200 |
| 2014-01-09 | $17.00 | $25.05 | 3,600 |
| 2014-01-08 | $15.75 | $23.21 | 6,300 |
| 2014-01-07 | $15.23 | $22.45 | 100 |
| 2014-01-06 | $13.76 | $20.28 | 0 |
| 2014-01-03 | $13.76 | $20.28 | 400 |
| 2014-01-02 | $13.75 | $20.26 | 25,400 |