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
- 1980-03-28 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 | $11.46 | $13.55 | 56,000 |
| 2014-12-30 | $11.52 | $13.63 | 58,800 |
| 2014-12-29 | $11.78 | $13.94 | 30,400 |
| 2014-12-26 | $11.92 | $14.10 | 22,800 |
| 2014-12-24 | $11.86 | $14.03 | 14,400 |
| 2014-12-23 | $11.79 | $13.95 | 52,000 |
| 2014-12-22 | $11.76 | $13.91 | 56,400 |
| 2014-12-19 | $11.95 | $14.14 | 71,600 |
| 2014-12-18 | $11.93 | $14.12 | 77,600 |
| 2014-12-17 | $11.70 | $13.84 | 151,600 |
| 2014-12-16 | $11.44 | $13.53 | 81,200 |
| 2014-12-15 | $11.31 | $13.37 | 74,000 |
| 2014-12-12 | $11.68 | $13.82 | 84,000 |
| 2014-12-11 | $11.73 | $13.87 | 49,200 |
| 2014-12-10 | $11.67 | $13.81 | 80,400 |
| 2014-12-09 | $11.90 | $14.08 | 74,800 |
| 2014-12-08 | $11.96 | $14.15 | 62,400 |
| 2014-12-05 | $12.30 | $14.55 | 30,400 |
| 2014-12-04 | $12.42 | $14.69 | 35,600 |
| 2014-12-03 | $12.47 | $14.76 | 60,400 |
| 2014-12-02 | $12.51 | $14.79 | 80,800 |
| 2014-12-01 | $12.23 | $14.47 | 184,400 |
| 2014-11-28 | $12.16 | $14.38 | 13,600 |
| 2014-11-26 | $12.13 | $14.34 | 32,000 |
| 2014-11-25 | $12.13 | $14.35 | 66,800 |
| 2014-11-24 | $12.08 | $14.29 | 37,200 |
| 2014-11-21 | $12.05 | $14.26 | 180,800 |
| 2014-11-20 | $11.88 | $14.05 | 32,000 |
| 2014-11-19 | $12.02 | $14.22 | 80,000 |
| 2014-11-18 | $12.02 | $14.21 | 76,800 |
| 2014-11-17 | $11.70 | $13.84 | 45,600 |
| 2014-11-14 | $11.80 | $13.95 | 62,000 |
| 2014-11-13 | $11.72 | $13.87 | 90,000 |
| 2014-11-12 | $11.52 | $13.63 | 57,200 |
| 2014-11-11 | $11.54 | $13.65 | 64,400 |
| 2014-11-10 | $11.34 | $13.42 | 40,000 |
| 2014-11-07 | $11.28 | $13.35 | 63,200 |
| 2014-11-06 | $11.25 | $13.31 | 28,400 |
| 2014-11-05 | $11.57 | $13.69 | 83,600 |
| 2014-11-04 | $11.47 | $13.57 | 64,400 |
| 2014-11-03 | $11.70 | $13.84 | 96,800 |
| 2014-10-31 | $11.60 | $13.72 | 177,600 |
| 2014-10-30 | $10.94 | $12.95 | 88,000 |
| 2014-10-29 | $10.77 | $12.74 | 89,600 |
| 2014-10-28 | $10.73 | $12.69 | 86,000 |
| 2014-10-27 | $10.70 | $12.65 | 99,600 |
| 2014-10-24 | $10.73 | $12.69 | 196,000 |
| 2014-10-23 | $10.63 | $12.58 | 181,200 |
| 2014-10-22 | $10.50 | $12.42 | 654,400 |
| 2014-10-21 | $10.51 | $12.43 | 126,000 |
| 2014-10-20 | $10.60 | $12.54 | 102,400 |
| 2014-10-17 | $10.50 | $12.43 | 72,800 |
| 2014-10-16 | $10.48 | $12.40 | 128,400 |
| 2014-10-15 | $10.57 | $12.50 | 82,800 |
| 2014-10-14 | $10.64 | $12.58 | 60,800 |
| 2014-10-13 | $10.57 | $12.50 | 203,600 |
| 2014-10-10 | $10.75 | $12.72 | 99,200 |
| 2014-10-09 | $11.00 | $13.01 | 157,200 |
| 2014-10-08 | $11.28 | $13.35 | 66,400 |
| 2014-10-07 | $11.17 | $13.21 | 60,800 |
| 2014-10-06 | $11.24 | $13.29 | 94,000 |
| 2014-10-03 | $11.25 | $13.31 | 62,800 |
| 2014-10-02 | $11.16 | $13.20 | 105,200 |
| 2014-10-01 | $11.28 | $13.34 | 232,000 |
| 2014-09-30 | $11.67 | $13.81 | 47,200 |
| 2014-09-29 | $11.81 | $13.97 | 22,000 |
| 2014-09-26 | $11.87 | $14.04 | 74,400 |
| 2014-09-25 | $11.75 | $13.90 | 93,600 |
| 2014-09-24 | $11.79 | $13.95 | 47,600 |
| 2014-09-23 | $11.65 | $13.78 | 19,200 |
| 2014-09-22 | $11.70 | $13.84 | 26,800 |
| 2014-09-19 | $11.84 | $14.01 | 38,400 |
| 2014-09-18 | $11.80 | $13.96 | 118,400 |
| 2014-09-17 | $11.73 | $13.88 | 10,800 |
| 2014-09-16 | $11.80 | $13.96 | 32,800 |
| 2014-09-15 | $11.72 | $13.87 | 17,200 |
| 2014-09-12 | $11.69 | $13.83 | 95,600 |
| 2014-09-11 | $11.86 | $14.03 | 16,800 |
| 2014-09-10 | $11.82 | $13.98 | 16,000 |
| 2014-09-09 | $11.68 | $13.81 | 14,400 |
| 2014-09-08 | $11.76 | $13.91 | 22,000 |
| 2014-09-05 | $11.86 | $14.03 | 76,800 |
| 2014-09-04 | $11.77 | $13.92 | 20,400 |
| 2014-09-03 | $11.80 | $13.96 | 12,000 |
| 2014-09-02 | $11.81 | $13.97 | 47,200 |
| 2014-08-29 | $11.70 | $13.84 | 12,400 |
| 2014-08-28 | $11.66 | $13.79 | 29,600 |
| 2014-08-27 | $11.76 | $13.91 | 22,400 |
| 2014-08-26 | $11.83 | $13.99 | 22,800 |
| 2014-08-25 | $11.82 | $13.99 | 27,600 |
| 2014-08-22 | $11.85 | $14.02 | 16,000 |
| 2014-08-21 | $11.96 | $14.15 | 24,800 |
| 2014-08-20 | $11.91 | $14.09 | 24,400 |
| 2014-08-19 | $12.03 | $14.23 | 40,400 |
| 2014-08-18 | $12.06 | $14.26 | 67,600 |
| 2014-08-15 | $12.10 | $14.32 | 8,800 |
| 2014-08-14 | $11.97 | $14.16 | 18,800 |
| 2014-08-13 | $11.98 | $14.18 | 11,200 |
| 2014-08-12 | $11.90 | $14.08 | 22,800 |
| 2014-08-11 | $11.98 | $14.17 | 27,600 |
| 2014-08-08 | $11.84 | $14.00 | 22,000 |
| 2014-08-07 | $11.77 | $13.92 | 16,000 |
| 2014-08-06 | $11.83 | $13.99 | 29,600 |
| 2014-08-05 | $11.84 | $14.01 | 31,200 |
| 2014-08-04 | $11.93 | $14.11 | 26,000 |
| 2014-08-01 | $11.84 | $14.01 | 66,800 |
| 2014-07-31 | $11.89 | $14.06 | 90,000 |
| 2014-07-30 | $12.24 | $14.47 | 85,600 |
| 2014-07-29 | $12.30 | $14.55 | 46,400 |
| 2014-07-28 | $12.24 | $14.48 | 35,600 |
| 2014-07-25 | $12.18 | $14.41 | 20,000 |
| 2014-07-24 | $12.12 | $14.34 | 108,800 |
| 2014-07-23 | $11.97 | $14.16 | 563,200 |
| 2014-07-22 | $12.06 | $14.26 | 112,800 |
| 2014-07-21 | $12.09 | $14.30 | 29,600 |
| 2014-07-18 | $12.13 | $14.35 | 16,000 |
| 2014-07-17 | $12.10 | $14.32 | 26,800 |
| 2014-07-16 | $12.20 | $14.43 | 40,400 |
| 2014-07-15 | $12.09 | $14.30 | 36,800 |
| 2014-07-14 | $12.18 | $14.40 | 246,400 |
| 2014-07-11 | $11.90 | $14.07 | 31,200 |
| 2014-07-10 | $11.93 | $14.11 | 74,000 |
| 2014-07-09 | $12.01 | $14.21 | 22,800 |
| 2014-07-08 | $11.96 | $14.15 | 32,400 |
| 2014-07-07 | $12.03 | $14.23 | 32,800 |
| 2014-07-03 | $12.13 | $14.35 | 11,200 |
| 2014-07-02 | $12.11 | $14.33 | 76,000 |
| 2014-07-01 | $12.07 | $14.27 | 29,600 |
| 2014-06-30 | $11.90 | $14.07 | 53,200 |
| 2014-06-27 | $11.78 | $13.94 | 47,200 |
| 2014-06-26 | $11.84 | $14.01 | 107,200 |
| 2014-06-25 | $12.02 | $14.21 | 111,200 |
| 2014-06-24 | $12.14 | $14.36 | 112,000 |
| 2014-06-23 | $12.24 | $14.48 | 67,200 |
| 2014-06-20 | $12.28 | $14.52 | 82,800 |
| 2014-06-19 | $12.27 | $14.52 | 58,400 |
| 2014-06-18 | $12.10 | $14.32 | 77,600 |
| 2014-06-17 | $11.90 | $14.08 | 65,200 |
| 2014-06-16 | $11.80 | $13.96 | 31,200 |
| 2014-06-13 | $11.62 | $13.74 | 54,800 |
| 2014-06-12 | $11.58 | $13.70 | 43,600 |
| 2014-06-11 | $11.52 | $13.63 | 54,800 |
| 2014-06-10 | $11.59 | $13.71 | 38,000 |
| 2014-06-09 | $11.61 | $13.74 | 30,400 |
| 2014-06-06 | $11.50 | $13.61 | 48,800 |
| 2014-06-05 | $11.56 | $13.68 | 26,400 |
| 2014-06-04 | $11.47 | $13.57 | 48,000 |
| 2014-06-03 | $11.42 | $13.51 | 47,600 |
| 2014-06-02 | $11.48 | $13.58 | 70,800 |
| 2014-05-30 | $11.25 | $13.31 | 43,200 |
| 2014-05-29 | $11.33 | $13.40 | 93,600 |
| 2014-05-28 | $11.28 | $13.35 | 41,600 |
| 2014-05-27 | $11.37 | $13.45 | 74,000 |
| 2014-05-23 | $11.27 | $13.33 | 216,400 |
| 2014-05-22 | $11.25 | $13.31 | 66,000 |
| 2014-05-21 | $11.14 | $13.18 | 36,400 |
| 2014-05-20 | $10.99 | $13.00 | 49,600 |
| 2014-05-19 | $11.13 | $13.16 | 77,200 |
| 2014-05-16 | $11.18 | $13.22 | 23,600 |
| 2014-05-15 | $11.11 | $13.15 | 48,800 |
| 2014-05-14 | $11.23 | $13.29 | 86,800 |
| 2014-05-13 | $11.35 | $13.42 | 60,400 |
| 2014-05-12 | $11.20 | $13.25 | 71,600 |
| 2014-05-09 | $11.15 | $13.19 | 102,400 |
| 2014-05-08 | $11.24 | $13.29 | 49,200 |
| 2014-05-07 | $11.26 | $13.32 | 38,400 |
| 2014-05-06 | $11.42 | $13.51 | 74,400 |
| 2014-05-05 | $11.53 | $13.64 | 30,400 |
| 2014-05-02 | $11.52 | $13.62 | 30,400 |
| 2014-05-01 | $11.70 | $13.84 | 46,400 |
| 2014-04-30 | $11.79 | $13.94 | 86,400 |
| 2014-04-29 | $11.45 | $13.55 | 38,800 |
| 2014-04-28 | $11.37 | $13.45 | 61,600 |
| 2014-04-25 | $11.31 | $13.38 | 44,000 |
| 2014-04-24 | $11.38 | $13.47 | 59,200 |
| 2014-04-23 | $11.35 | $13.43 | 91,600 |
| 2014-04-22 | $11.43 | $13.52 | 96,000 |
| 2014-04-21 | $11.69 | $13.83 | 110,800 |
| 2014-04-17 | $11.39 | $13.47 | 84,400 |
| 2014-04-16 | $11.35 | $13.43 | 54,400 |
| 2014-04-15 | $11.19 | $13.24 | 46,800 |
| 2014-04-14 | $11.05 | $13.07 | 44,000 |
| 2014-04-11 | $10.87 | $12.86 | 73,600 |
| 2014-04-10 | $10.91 | $12.91 | 144,000 |
| 2014-04-09 | $11.29 | $13.35 | 39,600 |
| 2014-04-08 | $11.31 | $13.38 | 54,800 |
| 2014-04-07 | $11.22 | $13.27 | 56,400 |
| 2014-04-04 | $11.36 | $13.44 | 33,600 |
| 2014-04-03 | $11.43 | $13.52 | 46,400 |
| 2014-04-02 | $11.48 | $13.58 | 58,000 |
| 2014-04-01 | $11.30 | $13.36 | 76,000 |
| 2014-03-31 | $11.31 | $13.38 | 68,000 |
| 2014-03-28 | $11.34 | $13.41 | 44,400 |
| 2014-03-27 | $11.24 | $13.29 | 90,000 |
| 2014-03-26 | $11.13 | $13.17 | 99,200 |
| 2014-03-25 | $11.03 | $13.04 | 479,600 |
| 2014-03-24 | $11.13 | $13.16 | 51,600 |
| 2014-03-21 | $10.92 | $12.92 | 70,400 |
| 2014-03-20 | $11.00 | $13.01 | 54,400 |
| 2014-03-19 | $11.15 | $13.19 | 78,400 |
| 2014-03-18 | $11.19 | $13.24 | 54,400 |
| 2014-03-17 | $11.21 | $13.26 | 58,400 |
| 2014-03-14 | $11.04 | $13.06 | 70,400 |
| 2014-03-13 | $11.12 | $13.16 | 41,600 |
| 2014-03-12 | $11.32 | $13.39 | 46,000 |
| 2014-03-11 | $11.30 | $13.37 | 58,400 |
| 2014-03-10 | $11.39 | $13.47 | 142,400 |
| 2014-03-07 | $11.80 | $13.96 | 32,000 |
| 2014-03-06 | $11.78 | $13.93 | 64,800 |
| 2014-03-05 | $11.51 | $13.61 | 45,600 |
| 2014-03-04 | $11.57 | $13.69 | 111,200 |
| 2014-03-03 | $11.47 | $13.57 | 178,400 |
| 2014-02-28 | $11.38 | $13.47 | 44,800 |
| 2014-02-27 | $11.37 | $13.45 | 57,600 |
| 2014-02-26 | $11.54 | $13.65 | 137,600 |
| 2014-02-25 | $11.23 | $13.29 | 64,000 |
| 2014-02-24 | $11.28 | $13.34 | 71,600 |
| 2014-02-21 | $11.26 | $13.32 | 44,000 |
| 2014-02-20 | $11.14 | $13.18 | 61,600 |
| 2014-02-19 | $11.24 | $13.30 | 79,200 |
| 2014-02-18 | $11.25 | $13.30 | 66,400 |
| 2014-02-14 | $11.03 | $13.04 | 143,600 |
| 2014-02-13 | $11.10 | $13.13 | 98,800 |
| 2014-02-12 | $11.10 | $13.13 | 46,000 |
| 2014-02-11 | $11.10 | $13.13 | 46,400 |
| 2014-02-10 | $10.92 | $12.91 | 115,600 |
| 2014-02-07 | $11.11 | $13.14 | 82,800 |
| 2014-02-06 | $10.93 | $12.93 | 94,800 |
| 2014-02-05 | $10.82 | $12.80 | 113,200 |
| 2014-02-04 | $10.93 | $12.93 | 140,800 |
| 2014-02-03 | $10.94 | $12.94 | 331,200 |
| 2014-01-31 | $11.19 | $13.24 | 109,600 |
| 2014-01-30 | $11.44 | $13.53 | 162,800 |
| 2014-01-29 | $11.60 | $13.72 | 938,800 |
| 2014-01-28 | $11.95 | $14.14 | 139,600 |
| 2014-01-27 | $11.83 | $14.00 | 30,400 |
| 2014-01-24 | $11.83 | $14.00 | 137,600 |
| 2014-01-23 | $12.15 | $14.37 | 53,600 |
| 2014-01-22 | $12.15 | $14.37 | 74,000 |
| 2014-01-21 | $12.19 | $14.42 | 66,800 |
| 2014-01-17 | $12.13 | $14.35 | 67,200 |
| 2014-01-16 | $12.08 | $14.29 | 59,600 |
| 2014-01-15 | $12.18 | $14.41 | 66,800 |
| 2014-01-14 | $12.05 | $14.26 | 78,000 |
| 2014-01-13 | $12.10 | $14.32 | 70,000 |
| 2014-01-10 | $12.32 | $14.58 | 64,000 |
| 2014-01-09 | $12.31 | $14.56 | 32,000 |
| 2014-01-08 | $12.47 | $14.75 | 58,800 |
| 2014-01-07 | $12.30 | $14.55 | 45,200 |
| 2014-01-06 | $12.20 | $14.43 | 88,400 |
| 2014-01-03 | $12.41 | $14.68 | 30,000 |
| 2014-01-02 | $12.38 | $14.65 | 51,200 |