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
- 2000-03-13 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 | $10.65 | $11.56 | 64,800 |
| 2014-12-30 | $10.76 | $11.68 | 199,800 |
| 2014-12-29 | $10.68 | $11.59 | 70,300 |
| 2014-12-26 | $10.70 | $11.61 | 64,100 |
| 2014-12-24 | $10.70 | $11.61 | 51,300 |
| 2014-12-23 | $10.65 | $11.56 | 78,800 |
| 2014-12-22 | $10.67 | $11.58 | 61,500 |
| 2014-12-19 | $10.58 | $11.48 | 60,000 |
| 2014-12-18 | $10.58 | $11.48 | 105,200 |
| 2014-12-17 | $10.46 | $11.35 | 148,800 |
| 2014-12-16 | $10.28 | $11.16 | 98,400 |
| 2014-12-15 | $10.31 | $11.19 | 97,200 |
| 2014-12-12 | $10.36 | $11.25 | 49,700 |
| 2014-12-11 | $10.47 | $11.36 | 45,700 |
| 2014-12-10 | $10.49 | $11.39 | 75,600 |
| 2014-12-09 | $10.48 | $11.38 | 295,700 |
| 2014-12-08 | $10.52 | $11.42 | 266,900 |
| 2014-12-05 | $10.54 | $11.44 | 1,695,800 |
| 2014-12-04 | $10.51 | $11.41 | 2,016,400 |
| 2014-12-03 | $10.13 | $11.00 | 946,500 |
| 2014-12-02 | $9.88 | $10.72 | 1,507,100 |
| 2014-12-01 | $9.89 | $10.74 | 497,400 |
| 2014-11-28 | $9.82 | $10.66 | 289,500 |
| 2014-11-26 | $10.10 | $10.96 | 10,200 |
| 2014-11-25 | $10.08 | $10.94 | 17,700 |
| 2014-11-24 | $10.11 | $10.97 | 20,200 |
| 2014-11-21 | $10.06 | $10.92 | 26,700 |
| 2014-11-20 | $9.99 | $10.84 | 19,600 |
| 2014-11-19 | $9.87 | $10.71 | 24,900 |
| 2014-11-18 | $9.73 | $10.56 | 19,100 |
| 2014-11-17 | $9.55 | $10.37 | 15,000 |
| 2014-11-14 | $9.50 | $10.31 | 14,200 |
| 2014-11-13 | $9.52 | $10.33 | 28,500 |
| 2014-11-12 | $9.50 | $10.31 | 14,300 |
| 2014-11-11 | $9.61 | $10.43 | 31,400 |
| 2014-11-10 | $9.58 | $10.40 | 45,500 |
| 2014-11-07 | $9.46 | $10.27 | 11,200 |
| 2014-11-06 | $9.67 | $10.50 | 10,600 |
| 2014-11-05 | $9.70 | $10.53 | 20,200 |
| 2014-11-04 | $9.63 | $10.45 | 20,200 |
| 2014-11-03 | $9.75 | $10.58 | 18,200 |
| 2014-10-31 | $9.78 | $10.62 | 69,000 |
| 2014-10-30 | $9.26 | $10.05 | 49,500 |
| 2014-10-29 | $9.27 | $10.06 | 24,200 |
| 2014-10-28 | $9.52 | $10.33 | 46,800 |
| 2014-10-27 | $9.37 | $10.17 | 246,400 |
| 2014-10-24 | $9.68 | $10.51 | 533,000 |
| 2014-10-23 | $9.53 | $10.34 | 32,800 |
| 2014-10-22 | $9.24 | $10.03 | 24,500 |
| 2014-10-21 | $9.30 | $10.09 | 45,700 |
| 2014-10-20 | $9.14 | $9.92 | 19,900 |
| 2014-10-17 | $9.18 | $9.96 | 30,700 |
| 2014-10-16 | $9.01 | $9.78 | 49,800 |
| 2014-10-15 | $8.91 | $9.67 | 20,900 |
| 2014-10-14 | $9.00 | $9.77 | 49,500 |
| 2014-10-13 | $8.80 | $9.55 | 43,300 |
| 2014-10-10 | $8.97 | $9.74 | 31,900 |
| 2014-10-09 | $9.61 | $10.43 | 19,700 |
| 2014-10-08 | $9.88 | $10.72 | 37,700 |
| 2014-10-07 | $9.85 | $10.69 | 11,900 |
| 2014-10-06 | $9.85 | $10.69 | 32,400 |
| 2014-10-03 | $9.94 | $10.79 | 24,400 |
| 2014-10-02 | $9.92 | $10.77 | 29,100 |
| 2014-10-01 | $10.05 | $10.91 | 24,400 |
| 2014-09-30 | $10.30 | $11.18 | 20,300 |
| 2014-09-29 | $10.71 | $11.63 | 12,300 |
| 2014-09-26 | $10.82 | $11.74 | 11,900 |
| 2014-09-25 | $10.63 | $11.54 | 18,700 |
| 2014-09-24 | $11.00 | $11.94 | 11,400 |
| 2014-09-23 | $11.12 | $12.07 | 9,400 |
| 2014-09-22 | $11.24 | $12.20 | 8,800 |
| 2014-09-19 | $11.47 | $12.45 | 13,600 |
| 2014-09-18 | $11.51 | $12.49 | 15,600 |
| 2014-09-17 | $11.29 | $12.25 | 15,300 |
| 2014-09-16 | $11.37 | $12.34 | 14,200 |
| 2014-09-15 | $11.43 | $12.41 | 14,300 |
| 2014-09-12 | $11.61 | $12.60 | 6,700 |
| 2014-09-11 | $11.67 | $12.67 | 18,600 |
| 2014-09-10 | $11.68 | $12.68 | 5,200 |
| 2014-09-09 | $11.69 | $12.69 | 15,800 |
| 2014-09-08 | $11.73 | $12.73 | 13,300 |
| 2014-09-05 | $11.74 | $12.74 | 91,800 |
| 2014-09-04 | $11.59 | $12.58 | 19,600 |
| 2014-09-03 | $11.79 | $12.80 | 20,800 |
| 2014-09-02 | $11.76 | $12.77 | 20,800 |
| 2014-08-29 | $11.60 | $12.59 | 18,200 |
| 2014-08-28 | $11.62 | $12.61 | 15,400 |
| 2014-08-27 | $11.71 | $12.71 | 12,300 |
| 2014-08-26 | $11.62 | $12.61 | 13,800 |
| 2014-08-25 | $11.61 | $12.60 | 19,900 |
| 2014-08-22 | $11.58 | $12.57 | 10,500 |
| 2014-08-21 | $11.34 | $12.31 | 19,400 |
| 2014-08-20 | $11.35 | $12.32 | 36,600 |
| 2014-08-19 | $11.57 | $12.56 | 16,900 |
| 2014-08-18 | $11.44 | $12.42 | 76,000 |
| 2014-08-15 | $11.33 | $12.30 | 26,900 |
| 2014-08-14 | $11.29 | $12.25 | 11,200 |
| 2014-08-13 | $11.05 | $11.99 | 6,600 |
| 2014-08-12 | $11.02 | $11.96 | 12,800 |
| 2014-08-11 | $11.11 | $12.06 | 26,600 |
| 2014-08-08 | $11.07 | $12.02 | 39,500 |
| 2014-08-07 | $10.84 | $11.77 | 39,500 |
| 2014-08-06 | $10.79 | $11.71 | 13,900 |
| 2014-08-05 | $10.66 | $11.57 | 75,500 |
| 2014-08-04 | $11.06 | $12.01 | 31,500 |
| 2014-08-01 | $11.24 | $12.20 | 9,200 |
| 2014-07-31 | $10.99 | $11.93 | 125,700 |
| 2014-07-30 | $11.37 | $12.34 | 136,700 |
| 2014-07-29 | $11.96 | $12.98 | 15,900 |
| 2014-07-28 | $11.92 | $12.94 | 17,200 |
| 2014-07-25 | $11.98 | $13.00 | 94,000 |
| 2014-07-24 | $12.35 | $13.41 | 21,700 |
| 2014-07-23 | $12.48 | $13.55 | 11,800 |
| 2014-07-22 | $12.49 | $13.56 | 17,400 |
| 2014-07-21 | $12.30 | $13.35 | 9,100 |
| 2014-07-18 | $12.36 | $13.42 | 55,000 |
| 2014-07-17 | $12.15 | $13.19 | 11,800 |
| 2014-07-16 | $12.32 | $13.37 | 17,200 |
| 2014-07-15 | $11.94 | $12.96 | 19,600 |
| 2014-07-14 | $12.10 | $13.13 | 11,400 |
| 2014-07-11 | $12.17 | $13.21 | 16,800 |
| 2014-07-10 | $12.08 | $13.11 | 15,300 |
| 2014-07-09 | $12.31 | $13.36 | 63,900 |
| 2014-07-08 | $12.22 | $13.26 | 37,500 |
| 2014-07-07 | $12.49 | $13.56 | 101,500 |
| 2014-07-03 | $12.84 | $13.94 | 22,300 |
| 2014-07-02 | $12.75 | $13.84 | 21,500 |
| 2014-07-01 | $12.70 | $13.79 | 103,400 |
| 2014-06-30 | $12.45 | $13.51 | 45,100 |
| 2014-06-27 | $12.33 | $13.38 | 9,700 |
| 2014-06-26 | $12.32 | $13.37 | 41,700 |
| 2014-06-25 | $12.34 | $13.39 | 759,100 |
| 2014-06-24 | $12.51 | $13.58 | 41,800 |
| 2014-06-23 | $12.64 | $13.72 | 13,000 |
| 2014-06-20 | $12.75 | $13.84 | 49,000 |
| 2014-06-19 | $12.65 | $13.73 | 77,300 |
| 2014-06-18 | $12.78 | $13.87 | 29,500 |
| 2014-06-17 | $12.56 | $13.63 | 87,900 |
| 2014-06-16 | $12.41 | $13.47 | 22,300 |
| 2014-06-13 | $12.31 | $13.36 | 12,700 |
| 2014-06-12 | $12.33 | $13.38 | 33,500 |
| 2014-06-11 | $12.27 | $13.32 | 19,400 |
| 2014-06-10 | $12.34 | $13.39 | 43,200 |
| 2014-06-09 | $12.35 | $13.41 | 113,600 |
| 2014-06-06 | $12.41 | $13.47 | 15,700 |
| 2014-06-05 | $12.40 | $13.46 | 23,200 |
| 2014-06-04 | $12.29 | $13.34 | 49,400 |
| 2014-06-03 | $12.15 | $13.19 | 48,000 |
| 2014-06-02 | $12.24 | $13.29 | 60,400 |
| 2014-05-30 | $12.38 | $13.44 | 10,600 |
| 2014-05-29 | $12.29 | $13.34 | 47,500 |
| 2014-05-28 | $12.36 | $13.42 | 81,600 |
| 2014-05-27 | $12.39 | $13.45 | 33,700 |
| 2014-05-23 | $11.84 | $12.85 | 201,000 |
| 2014-05-22 | $11.79 | $12.80 | 21,200 |
| 2014-05-21 | $11.77 | $12.78 | 17,100 |
| 2014-05-20 | $11.69 | $12.69 | 44,300 |
| 2014-05-19 | $11.76 | $12.77 | 41,200 |
| 2014-05-16 | $11.57 | $12.56 | 102,400 |
| 2014-05-15 | $11.76 | $12.77 | 34,700 |
| 2014-05-14 | $11.94 | $12.96 | 39,000 |
| 2014-05-13 | $12.00 | $13.03 | 85,400 |
| 2014-05-12 | $12.10 | $13.13 | 88,600 |
| 2014-05-09 | $11.78 | $12.79 | 14,400 |
| 2014-05-08 | $11.86 | $12.87 | 24,000 |
| 2014-05-07 | $11.69 | $12.69 | 41,800 |
| 2014-05-06 | $11.65 | $12.65 | 24,600 |
| 2014-05-05 | $11.33 | $12.30 | 28,000 |
| 2014-05-02 | $11.50 | $12.48 | 17,000 |
| 2014-05-01 | $11.60 | $12.59 | 26,800 |
| 2014-04-30 | $11.62 | $12.61 | 848,900 |
| 2014-04-29 | $11.76 | $12.77 | 424,500 |
| 2014-04-28 | $11.30 | $12.27 | 11,800 |
| 2014-04-25 | $11.40 | $12.37 | 35,300 |
| 2014-04-24 | $11.60 | $12.59 | 106,500 |
| 2014-04-23 | $11.45 | $12.43 | 70,700 |
| 2014-04-22 | $11.60 | $12.59 | 13,100 |
| 2014-04-21 | $11.63 | $12.62 | 26,400 |
| 2014-04-17 | $11.64 | $12.63 | 23,900 |
| 2014-04-16 | $11.17 | $12.12 | 24,900 |
| 2014-04-15 | $10.95 | $11.89 | 38,100 |
| 2014-04-14 | $11.23 | $12.19 | 27,400 |
| 2014-04-11 | $11.25 | $12.21 | 10,000 |
| 2014-04-10 | $11.51 | $12.49 | 22,900 |
| 2014-04-09 | $11.74 | $12.74 | 20,800 |
| 2014-04-08 | $11.65 | $12.65 | 29,300 |
| 2014-04-07 | $11.79 | $12.80 | 15,900 |
| 2014-04-04 | $11.93 | $12.95 | 14,100 |
| 2014-04-03 | $12.05 | $13.08 | 47,400 |
| 2014-04-02 | $12.22 | $13.26 | 36,500 |
| 2014-04-01 | $12.15 | $13.19 | 29,100 |
| 2014-03-31 | $11.96 | $12.98 | 17,800 |
| 2014-03-28 | $11.78 | $12.79 | 25,400 |
| 2014-03-27 | $11.69 | $12.69 | 26,700 |
| 2014-03-26 | $11.74 | $12.74 | 83,600 |
| 2014-03-25 | $11.69 | $12.69 | 22,100 |
| 2014-03-24 | $11.48 | $12.46 | 16,100 |
| 2014-03-21 | $11.53 | $12.52 | 44,600 |
| 2014-03-20 | $11.70 | $12.70 | 46,500 |
| 2014-03-19 | $11.42 | $12.40 | 31,600 |
| 2014-03-18 | $11.44 | $12.42 | 33,900 |
| 2014-03-17 | $11.36 | $12.33 | 68,700 |
| 2014-03-14 | $10.92 | $11.85 | 94,000 |
| 2014-03-13 | $10.97 | $11.91 | 68,600 |
| 2014-03-12 | $11.38 | $12.35 | 47,100 |
| 2014-03-11 | $11.54 | $12.53 | 41,000 |
| 2014-03-10 | $11.53 | $12.52 | 69,700 |
| 2014-03-07 | $11.63 | $12.62 | 42,600 |
| 2014-03-06 | $11.79 | $12.80 | 33,100 |
| 2014-03-05 | $11.42 | $12.40 | 32,700 |
| 2014-03-04 | $11.18 | $12.14 | 31,200 |
| 2014-03-03 | $10.93 | $11.86 | 31,100 |
| 2014-02-28 | $11.23 | $12.19 | 83,500 |
| 2014-02-27 | $11.13 | $12.08 | 30,000 |
| 2014-02-26 | $11.00 | $11.94 | 33,800 |
| 2014-02-25 | $10.92 | $11.85 | 72,000 |
| 2014-02-24 | $10.85 | $11.78 | 73,100 |
| 2014-02-21 | $10.74 | $11.66 | 31,800 |
| 2014-02-20 | $10.56 | $11.46 | 40,700 |
| 2014-02-19 | $10.58 | $11.48 | 49,700 |
| 2014-02-18 | $10.75 | $11.67 | 16,700 |
| 2014-02-14 | $10.67 | $11.58 | 270,000 |
| 2014-02-13 | $10.46 | $11.35 | 42,200 |
| 2014-02-12 | $10.37 | $11.26 | 38,800 |
| 2014-02-11 | $10.42 | $11.31 | 34,400 |
| 2014-02-10 | $10.24 | $10.94 | 17,600 |
| 2014-02-07 | $10.23 | $10.93 | 36,600 |
| 2014-02-06 | $10.16 | $10.85 | 49,200 |
| 2014-02-05 | $10.02 | $10.70 | 35,600 |
| 2014-02-04 | $10.06 | $10.74 | 22,600 |
| 2014-02-03 | $10.03 | $10.71 | 252,900 |
| 2014-01-31 | $10.26 | $10.96 | 33,100 |
| 2014-01-30 | $10.44 | $11.15 | 30,600 |
| 2014-01-29 | $9.95 | $10.63 | 204,300 |
| 2014-01-28 | $10.06 | $10.74 | 309,700 |
| 2014-01-27 | $9.90 | $10.57 | 518,000 |
| 2014-01-24 | $10.01 | $10.69 | 150,900 |
| 2014-01-23 | $10.39 | $11.10 | 220,600 |
| 2014-01-22 | $10.45 | $11.16 | 36,600 |
| 2014-01-21 | $10.50 | $11.21 | 25,100 |
| 2014-01-17 | $10.37 | $11.07 | 87,200 |
| 2014-01-16 | $10.38 | $11.09 | 122,900 |
| 2014-01-15 | $10.42 | $11.13 | 36,400 |
| 2014-01-14 | $10.37 | $11.07 | 128,500 |
| 2014-01-13 | $10.32 | $11.02 | 192,000 |
| 2014-01-10 | $10.30 | $11.00 | 14,400 |
| 2014-01-09 | $10.19 | $10.88 | 12,700 |
| 2014-01-08 | $10.30 | $11.00 | 206,100 |
| 2014-01-07 | $10.36 | $11.06 | 24,600 |
| 2014-01-06 | $10.45 | $11.16 | 21,100 |
| 2014-01-03 | $10.45 | $11.16 | 31,300 |
| 2014-01-02 | $10.46 | $11.17 | 83,000 |