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
- 2010-02-22 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 | $5.90 | $5.90 | 2,800 |
| 2014-12-30 | $5.72 | $5.72 | 8,200 |
| 2014-12-29 | $5.76 | $5.76 | 4,800 |
| 2014-12-26 | $5.84 | $5.84 | 3,900 |
| 2014-12-24 | $5.70 | $5.70 | 6,000 |
| 2014-12-23 | $5.55 | $5.55 | 190,400 |
| 2014-12-22 | $5.60 | $5.60 | 900 |
| 2014-12-19 | $5.56 | $5.56 | 45,700 |
| 2014-12-18 | $5.64 | $5.64 | 41,900 |
| 2014-12-17 | $5.40 | $5.40 | 311,400 |
| 2014-12-16 | $5.33 | $5.33 | 12,200 |
| 2014-12-15 | $5.60 | $5.60 | 248,000 |
| 2014-12-12 | $5.55 | $5.55 | 2,500 |
| 2014-12-11 | $5.71 | $5.71 | 5,300 |
| 2014-12-10 | $5.80 | $5.80 | 2,800 |
| 2014-12-09 | $6.10 | $6.10 | 500 |
| 2014-12-08 | $6.02 | $6.02 | 4,600 |
| 2014-12-05 | $6.30 | $6.30 | 500 |
| 2014-12-04 | $6.35 | $6.35 | 128,100 |
| 2014-12-03 | $6.25 | $6.25 | 3,900 |
| 2014-12-02 | $6.30 | $6.30 | 1,900 |
| 2014-12-01 | $6.50 | $6.50 | 396,600 |
| 2014-11-28 | $6.60 | $6.60 | 0 |
| 2014-11-26 | $6.60 | $6.60 | 100 |
| 2014-11-25 | $6.60 | $6.60 | 200 |
| 2014-11-24 | $6.70 | $6.70 | 2,900 |
| 2014-11-21 | $6.64 | $6.64 | 718,900 |
| 2014-11-20 | $6.40 | $6.40 | 307,700 |
| 2014-11-19 | $6.20 | $6.20 | 345,500 |
| 2014-11-18 | $6.00 | $6.00 | 16,600 |
| 2014-11-17 | $6.00 | $6.00 | 6,502,900 |
| 2014-11-14 | $6.20 | $6.20 | 2,500 |
| 2014-11-13 | $6.20 | $6.20 | 255,200 |
| 2014-11-12 | $6.25 | $6.25 | 526,500 |
| 2014-11-11 | $6.20 | $6.20 | 4,400 |
| 2014-11-10 | $6.00 | $6.00 | 1,200 |
| 2014-11-07 | $6.16 | $6.16 | 500 |
| 2014-11-06 | $6.05 | $6.05 | 2,700 |
| 2014-11-05 | $6.35 | $6.35 | 446,000 |
| 2014-11-04 | $6.41 | $6.41 | 3,300 |
| 2014-11-03 | $6.13 | $6.13 | 1,000 |
| 2014-10-31 | $6.50 | $6.50 | 87,000 |
| 2014-10-30 | $6.30 | $6.30 | 200 |
| 2014-10-29 | $6.49 | $6.49 | 6,400 |
| 2014-10-28 | $6.51 | $6.51 | 7,200 |
| 2014-10-27 | $6.80 | $6.80 | 300 |
| 2014-10-24 | $6.75 | $6.75 | 5,200 |
| 2014-10-23 | $6.75 | $6.75 | 267,900 |
| 2014-10-22 | $6.50 | $6.50 | 2,200 |
| 2014-10-21 | $6.35 | $6.35 | 114,400 |
| 2014-10-20 | $6.10 | $6.10 | 18,200 |
| 2014-10-17 | $6.06 | $6.06 | 0 |
| 2014-10-16 | $6.06 | $6.06 | 400 |
| 2014-10-15 | $6.21 | $6.21 | 3,800 |
| 2014-10-14 | $7.05 | $7.05 | 5,300 |
| 2014-10-13 | $6.75 | $6.75 | 14,900 |
| 2014-10-10 | $5.80 | $5.80 | 314,900 |
| 2014-10-09 | $5.42 | $5.42 | 11,100 |
| 2014-10-08 | $5.25 | $5.25 | 155,400 |
| 2014-10-07 | $5.50 | $5.50 | 847,000 |
| 2014-10-06 | $5.81 | $5.81 | 41,400 |
| 2014-10-03 | $6.05 | $6.05 | 730,000 |
| 2014-10-02 | $5.74 | $5.74 | 317,100 |
| 2014-10-01 | $6.80 | $6.80 | 1,713,100 |
| 2014-09-30 | $16.13 | $16.13 | 4,500 |
| 2014-09-29 | $16.35 | $16.35 | 1,600 |
| 2014-09-26 | $17.25 | $17.25 | 4,300 |
| 2014-09-25 | $16.20 | $16.20 | 4,800 |
| 2014-09-24 | $16.75 | $16.75 | 6,400 |
| 2014-09-23 | $16.90 | $16.90 | 400 |
| 2014-09-22 | $17.00 | $17.00 | 6,100 |
| 2014-09-19 | $17.35 | $17.35 | 13,300 |
| 2014-09-18 | $17.60 | $17.60 | 1,800 |
| 2014-09-17 | $17.60 | $17.60 | 700 |
| 2014-09-16 | $17.60 | $17.60 | 400 |
| 2014-09-15 | $17.60 | $17.60 | 1,600 |
| 2014-09-12 | $17.93 | $17.93 | 332,100 |
| 2014-09-11 | $17.51 | $17.51 | 900 |
| 2014-09-10 | $17.51 | $17.51 | 100 |
| 2014-09-09 | $17.80 | $17.80 | 700 |
| 2014-09-08 | $18.05 | $18.05 | 0 |
| 2014-09-05 | $18.05 | $18.05 | 0 |
| 2014-09-04 | $18.05 | $18.05 | 106,300 |
| 2014-09-03 | $18.70 | $18.70 | 6,400 |
| 2014-09-02 | $18.70 | $18.70 | 3,400 |
| 2014-08-29 | $19.03 | $19.03 | 900 |
| 2014-08-28 | $19.05 | $19.05 | 0 |
| 2014-08-27 | $19.05 | $19.05 | 1,400 |
| 2014-08-26 | $19.10 | $19.10 | 2,100 |
| 2014-08-25 | $19.21 | $19.21 | 500 |
| 2014-08-22 | $18.86 | $18.86 | 1,800 |
| 2014-08-21 | $20.20 | $20.20 | 0 |
| 2014-08-20 | $20.20 | $20.20 | 0 |
| 2014-08-19 | $20.20 | $20.20 | 4,400 |
| 2014-08-18 | $19.56 | $19.56 | 3,300 |
| 2014-08-15 | $19.50 | $19.50 | 100 |
| 2014-08-14 | $19.50 | $19.50 | 0 |
| 2014-08-13 | $19.50 | $19.50 | 1,400 |
| 2014-08-12 | $19.55 | $19.55 | 1,000 |
| 2014-08-11 | $19.60 | $19.60 | 2,800 |
| 2014-08-08 | $19.86 | $19.86 | 100 |
| 2014-08-07 | $19.75 | $19.75 | 10,000 |
| 2014-08-06 | $19.62 | $19.62 | 4,500 |
| 2014-08-05 | $19.66 | $19.66 | 0 |
| 2014-08-04 | $19.66 | $19.66 | 0 |
| 2014-08-01 | $19.66 | $19.66 | 0 |
| 2014-07-31 | $19.66 | $19.66 | 3,200 |
| 2014-07-30 | $19.61 | $19.61 | 1,500 |
| 2014-07-29 | $19.60 | $19.60 | 600 |
| 2014-07-28 | $19.80 | $19.80 | 500 |
| 2014-07-25 | $19.50 | $19.50 | 200 |
| 2014-07-24 | $19.50 | $19.50 | 3,300 |
| 2014-07-23 | $19.40 | $19.40 | 0 |
| 2014-07-22 | $19.40 | $19.40 | 3,100 |
| 2014-07-21 | $19.06 | $19.06 | 0 |
| 2014-07-18 | $19.06 | $19.06 | 3,800 |
| 2014-07-17 | $18.90 | $18.90 | 300 |
| 2014-07-16 | $18.46 | $18.46 | 2,400 |
| 2014-07-15 | $18.02 | $18.02 | 2,300 |
| 2014-07-14 | $18.15 | $18.15 | 1,400 |
| 2014-07-11 | $18.14 | $18.14 | 0 |
| 2014-07-10 | $18.14 | $18.14 | 201,800 |
| 2014-07-09 | $18.18 | $18.18 | 5,500 |
| 2014-07-08 | $18.25 | $18.25 | 2,200,300 |
| 2014-07-07 | $18.02 | $18.02 | 200 |
| 2014-07-03 | $18.12 | $18.12 | 0 |
| 2014-07-02 | $18.12 | $18.12 | 5,800 |
| 2014-07-01 | $18.13 | $18.13 | 12,300 |
| 2014-06-30 | $18.50 | $18.50 | 2,000 |
| 2014-06-27 | $18.26 | $18.26 | 200 |
| 2014-06-26 | $18.50 | $18.50 | 6,300 |
| 2014-06-25 | $18.49 | $18.49 | 3,700 |
| 2014-06-24 | $18.46 | $18.46 | 0 |
| 2014-06-23 | $18.46 | $18.46 | 100 |
| 2014-06-20 | $18.40 | $18.40 | 0 |
| 2014-06-19 | $18.40 | $18.40 | 43,900 |
| 2014-06-18 | $18.01 | $18.01 | 0 |
| 2014-06-17 | $18.01 | $18.01 | 500 |
| 2014-06-16 | $18.15 | $18.15 | 300 |
| 2014-06-13 | $18.26 | $18.26 | 2,300 |
| 2014-06-12 | $18.06 | $18.06 | 400 |
| 2014-06-11 | $18.01 | $18.01 | 1,500 |
| 2014-06-10 | $18.60 | $18.60 | 0 |
| 2014-06-09 | $18.60 | $18.60 | 0 |
| 2014-06-06 | $18.60 | $18.60 | 0 |
| 2014-06-05 | $18.60 | $18.60 | 84,000 |
| 2014-06-04 | $18.02 | $18.02 | 2,000 |
| 2014-06-03 | $18.75 | $18.75 | 8,200 |
| 2014-06-02 | $18.50 | $18.50 | 0 |
| 2014-05-30 | $18.50 | $18.50 | 400 |
| 2014-05-29 | $18.65 | $18.65 | 3,000 |
| 2014-05-28 | $18.76 | $18.76 | 1,700 |
| 2014-05-27 | $18.50 | $18.50 | 2,100 |
| 2014-05-23 | $18.64 | $18.64 | 500 |
| 2014-05-22 | $18.55 | $18.55 | 2,100 |
| 2014-05-21 | $18.63 | $18.63 | 1,900 |
| 2014-05-20 | $19.04 | $19.04 | 700 |
| 2014-05-19 | $19.63 | $19.63 | 1,000 |
| 2014-05-16 | $19.03 | $19.03 | 1,100 |
| 2014-05-15 | $19.70 | $19.70 | 0 |
| 2014-05-14 | $19.70 | $19.70 | 376,300 |
| 2014-05-13 | $19.50 | $19.50 | 381,900 |
| 2014-05-12 | $18.60 | $18.60 | 1,900 |
| 2014-05-09 | $18.60 | $18.60 | 600 |
| 2014-05-08 | $18.42 | $18.42 | 26,300 |
| 2014-05-07 | $18.20 | $18.20 | 200 |
| 2014-05-06 | $17.95 | $17.95 | 0 |
| 2014-05-05 | $17.95 | $17.95 | 0 |
| 2014-05-02 | $17.95 | $17.95 | 0 |
| 2014-05-01 | $17.95 | $17.95 | 0 |
| 2014-04-30 | $17.95 | $17.95 | 800 |
| 2014-04-29 | $17.92 | $17.92 | 100 |
| 2014-04-28 | $18.09 | $18.09 | 1,300 |
| 2014-04-25 | $18.35 | $18.35 | 124,900 |
| 2014-04-24 | $18.45 | $18.45 | 250,400 |
| 2014-04-23 | $18.00 | $18.00 | 700,000 |
| 2014-04-22 | $18.01 | $18.01 | 3,400 |
| 2014-04-21 | $18.19 | $18.19 | 37,700 |
| 2014-04-17 | $17.50 | $17.50 | 500 |
| 2014-04-16 | $17.65 | $17.65 | 0 |
| 2014-04-15 | $17.65 | $17.65 | 0 |
| 2014-04-14 | $17.65 | $17.65 | 3,900 |
| 2014-04-11 | $17.50 | $17.50 | 900 |
| 2014-04-10 | $17.50 | $17.50 | 0 |
| 2014-04-09 | $17.50 | $17.50 | 2,600 |
| 2014-04-08 | $17.20 | $17.20 | 100 |
| 2014-04-07 | $17.00 | $17.00 | 2,000 |
| 2014-04-04 | $17.35 | $17.35 | 300 |
| 2014-04-03 | $17.95 | $17.95 | 150,200 |
| 2014-04-02 | $18.15 | $18.15 | 700 |
| 2014-04-01 | $18.50 | $18.50 | 117,800 |
| 2014-03-31 | $18.70 | $18.70 | 27,000 |
| 2014-03-28 | $18.75 | $18.75 | 151,100 |
| 2014-03-27 | $18.55 | $18.55 | 9,200 |
| 2014-03-26 | $18.53 | $18.53 | 500 |
| 2014-03-25 | $18.52 | $18.52 | 11,700 |
| 2014-03-24 | $18.40 | $18.40 | 9,200 |
| 2014-03-21 | $18.05 | $18.05 | 153,800 |
| 2014-03-20 | $18.10 | $18.10 | 130,900 |
| 2014-03-19 | $17.50 | $17.50 | 840,500 |
| 2014-03-18 | $17.98 | $17.98 | 84,800 |
| 2014-03-17 | $18.30 | $18.30 | 364,200 |
| 2014-03-14 | $18.65 | $18.65 | 2,200 |
| 2014-03-13 | $18.00 | $18.00 | 51,400 |
| 2014-03-12 | $18.68 | $18.68 | 541,000 |
| 2014-03-11 | $21.00 | $21.00 | 104,400 |
| 2014-03-10 | $21.51 | $21.51 | 400 |
| 2014-03-07 | $21.55 | $21.55 | 56,100 |
| 2014-03-06 | $22.00 | $22.00 | 2,145,500 |
| 2014-03-05 | $22.00 | $22.00 | 731,700 |
| 2014-03-04 | $21.59 | $21.59 | 117,200 |
| 2014-03-03 | $21.10 | $21.10 | 103,200 |
| 2014-02-28 | $20.94 | $20.94 | 101,800 |
| 2014-02-27 | $21.37 | $21.37 | 1,910,600 |
| 2014-02-26 | $19.94 | $19.94 | 55,900 |
| 2014-02-25 | $18.86 | $18.86 | 30,500 |
| 2014-02-24 | $18.20 | $18.20 | 1,300 |
| 2014-02-21 | $17.91 | $17.91 | 1,155,400 |
| 2014-02-20 | $17.95 | $17.95 | 101,000 |
| 2014-02-19 | $17.50 | $17.50 | 678,800 |
| 2014-02-18 | $17.00 | $17.00 | 1,500 |
| 2014-02-14 | $17.10 | $17.10 | 0 |
| 2014-02-13 | $17.10 | $17.10 | 0 |
| 2014-02-12 | $17.10 | $17.10 | 5,000 |
| 2014-02-11 | $16.78 | $16.78 | 0 |
| 2014-02-10 | $16.78 | $16.78 | 300 |
| 2014-02-07 | $17.40 | $17.40 | 50,500 |
| 2014-02-06 | $16.51 | $16.51 | 500 |
| 2014-02-05 | $16.70 | $16.70 | 463,700 |
| 2014-02-04 | $16.90 | $16.90 | 3,500 |
| 2014-02-03 | $17.00 | $17.00 | 46,600 |
| 2014-01-31 | $17.00 | $17.00 | 100 |
| 2014-01-30 | $17.75 | $17.75 | 400 |
| 2014-01-29 | $17.25 | $17.25 | 3,500 |
| 2014-01-28 | $17.25 | $17.25 | 2,400 |
| 2014-01-27 | $17.35 | $17.35 | 3,200 |
| 2014-01-24 | $17.32 | $17.32 | 1,200 |
| 2014-01-23 | $17.50 | $17.50 | 171,000 |
| 2014-01-22 | $17.52 | $17.52 | 2,600 |
| 2014-01-21 | $17.90 | $17.90 | 100 |
| 2014-01-17 | $18.00 | $18.00 | 2,100 |
| 2014-01-16 | $18.15 | $18.15 | 95,300 |
| 2014-01-15 | $17.99 | $17.99 | 26,200 |
| 2014-01-14 | $17.00 | $17.00 | 201,000 |
| 2014-01-13 | $16.82 | $16.82 | 0 |
| 2014-01-10 | $16.82 | $16.82 | 286,900 |
| 2014-01-09 | $17.60 | $17.60 | 618,000 |
| 2014-01-08 | $16.30 | $16.30 | 10,500 |
| 2014-01-07 | $14.90 | $14.90 | 97,500 |
| 2014-01-06 | $14.17 | $14.17 | 200 |
| 2014-01-03 | $14.17 | $14.17 | 6,100 |
| 2014-01-02 | $14.26 | $14.26 | 12,000 |