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
- 2013-06-27 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 | $13.02 | $13.02 | 0 |
| 2014-12-30 | $13.02 | $13.02 | 1,682 |
| 2014-12-29 | $12.81 | $12.81 | 0 |
| 2014-12-26 | $12.81 | $12.81 | 0 |
| 2014-12-24 | $12.81 | $12.81 | 0 |
| 2014-12-23 | $12.81 | $12.81 | 112 |
| 2014-12-22 | $13.04 | $13.04 | 0 |
| 2014-12-19 | $13.04 | $13.04 | 0 |
| 2014-12-18 | $13.04 | $13.04 | 1,122 |
| 2014-12-17 | $12.05 | $12.05 | 0 |
| 2014-12-16 | $12.05 | $12.05 | 0 |
| 2014-12-15 | $12.05 | $12.05 | 0 |
| 2014-12-12 | $12.05 | $12.05 | 224 |
| 2014-12-11 | $12.32 | $12.32 | 0 |
| 2014-12-10 | $12.32 | $12.32 | 449 |
| 2014-12-09 | $12.70 | $12.70 | 112 |
| 2014-12-08 | $12.95 | $12.95 | 112 |
| 2014-12-05 | $13.39 | $13.39 | 0 |
| 2014-12-04 | $13.39 | $13.39 | 0 |
| 2014-12-03 | $13.39 | $13.39 | 449 |
| 2014-12-02 | $13.65 | $13.65 | 1,009 |
| 2014-12-01 | $13.47 | $13.47 | 449 |
| 2014-11-28 | $13.48 | $13.48 | 0 |
| 2014-11-26 | $13.48 | $13.48 | 0 |
| 2014-11-25 | $13.48 | $13.48 | 0 |
| 2014-11-24 | $13.48 | $13.48 | 0 |
| 2014-11-21 | $13.48 | $13.48 | 5,945 |
| 2014-11-20 | $13.27 | $13.27 | 0 |
| 2014-11-19 | $13.27 | $13.27 | 0 |
| 2014-11-18 | $13.27 | $13.27 | 0 |
| 2014-11-17 | $13.27 | $13.27 | 0 |
| 2014-11-14 | $13.27 | $13.27 | 0 |
| 2014-11-13 | $13.27 | $13.27 | 0 |
| 2014-11-12 | $13.27 | $13.27 | 0 |
| 2014-11-11 | $13.27 | $13.27 | 0 |
| 2014-11-10 | $13.27 | $13.27 | 0 |
| 2014-11-07 | $13.27 | $13.27 | 0 |
| 2014-11-06 | $13.27 | $13.27 | 0 |
| 2014-11-05 | $13.27 | $13.27 | 0 |
| 2014-11-04 | $13.27 | $13.27 | 0 |
| 2014-11-03 | $13.27 | $13.27 | 0 |
| 2014-10-31 | $13.27 | $13.27 | 336 |
| 2014-10-30 | $13.17 | $13.17 | 0 |
| 2014-10-29 | $13.17 | $13.17 | 224 |
| 2014-10-28 | $13.39 | $13.39 | 112 |
| 2014-10-27 | $13.58 | $13.58 | 0 |
| 2014-10-24 | $13.58 | $13.58 | 112 |
| 2014-10-23 | $13.82 | $13.82 | 0 |
| 2014-10-22 | $13.82 | $13.82 | 112 |
| 2014-10-21 | $14.21 | $14.21 | 1,907 |
| 2014-10-20 | $13.22 | $13.22 | 0 |
| 2014-10-17 | $13.22 | $13.22 | 897 |
| 2014-10-16 | $13.15 | $13.15 | 0 |
| 2014-10-15 | $13.15 | $13.15 | 673 |
| 2014-10-14 | $13.85 | $13.85 | 0 |
| 2014-10-13 | $13.85 | $13.85 | 1,682 |
| 2014-10-10 | $13.80 | $13.80 | 336 |
| 2014-10-09 | $14.52 | $14.52 | 0 |
| 2014-10-08 | $14.52 | $14.52 | 1,234 |
| 2014-10-07 | $14.08 | $14.08 | 0 |
| 2014-10-06 | $14.08 | $14.08 | 0 |
| 2014-10-03 | $14.08 | $14.08 | 0 |
| 2014-10-02 | $14.08 | $14.08 | 0 |
| 2014-10-01 | $14.08 | $14.08 | 0 |
| 2014-09-30 | $14.08 | $14.08 | 336 |
| 2014-09-29 | $14.20 | $14.20 | 0 |
| 2014-09-26 | $14.20 | $14.20 | 2,580 |
| 2014-09-25 | $14.39 | $14.39 | 449 |
| 2014-09-24 | $14.76 | $14.76 | 449 |
| 2014-09-23 | $14.69 | $14.69 | 897 |
| 2014-09-22 | $14.67 | $14.67 | 224 |
| 2014-09-19 | $15.01 | $15.01 | 561 |
| 2014-09-18 | $14.97 | $14.97 | 1,346 |
| 2014-09-17 | $15.25 | $15.25 | 561 |
| 2014-09-16 | $14.91 | $14.91 | 112 |
| 2014-09-15 | $14.85 | $14.85 | 336 |
| 2014-09-12 | $15.03 | $15.03 | 336 |
| 2014-09-11 | $15.29 | $15.29 | 0 |
| 2014-09-10 | $15.29 | $15.29 | 0 |
| 2014-09-09 | $15.29 | $15.29 | 0 |
| 2014-09-08 | $15.29 | $15.29 | 112 |
| 2014-09-05 | $15.65 | $15.65 | 336 |
| 2014-09-04 | $15.56 | $15.56 | 561 |
| 2014-09-03 | $15.16 | $15.16 | 1,682 |
| 2014-09-02 | $14.82 | $14.82 | 0 |
| 2014-08-29 | $14.82 | $14.82 | 224 |
| 2014-08-28 | $14.80 | $14.80 | 336 |
| 2014-08-27 | $14.83 | $14.83 | 336 |
| 2014-08-26 | $14.88 | $14.88 | 1,346 |
| 2014-08-25 | $14.81 | $14.81 | 2,580 |
| 2014-08-22 | $14.47 | $14.47 | 785 |
| 2014-08-21 | $14.50 | $14.50 | 146,152 |
| 2014-08-20 | $13.93 | $13.93 | 539,517 |
| 2014-08-19 | $14.35 | $14.35 | 289,051 |
| 2014-08-18 | $14.26 | $14.26 | 191,130 |
| 2014-08-15 | $14.27 | $14.27 | 4,823 |
| 2014-08-14 | $14.38 | $14.38 | 386,187 |
| 2014-08-13 | $14.31 | $14.31 | 72,123 |
| 2014-08-12 | $14.35 | $14.35 | 1,122 |
| 2014-08-11 | $14.62 | $14.62 | 3,253 |
| 2014-08-08 | $14.43 | $14.43 | 1,570 |
| 2014-08-07 | $14.00 | $14.00 | 1,682 |
| 2014-08-06 | $14.59 | $14.59 | 1,346 |
| 2014-08-05 | $14.47 | $14.47 | 449 |
| 2014-08-04 | $14.91 | $14.91 | 673 |
| 2014-08-01 | $14.68 | $14.68 | 673 |
| 2014-07-31 | $14.43 | $14.43 | 673 |
| 2014-07-30 | $14.91 | $14.91 | 1,234 |
| 2014-07-29 | $15.30 | $15.30 | 785 |
| 2014-07-28 | $14.85 | $14.85 | 1,009 |
| 2014-07-25 | $14.84 | $14.84 | 673 |
| 2014-07-24 | $15.39 | $15.39 | 2,019 |
| 2014-07-23 | $14.88 | $14.88 | 0 |
| 2014-07-22 | $14.88 | $14.88 | 6,393 |
| 2014-07-21 | $14.86 | $14.86 | 1,122 |
| 2014-07-18 | $14.65 | $14.65 | 897 |
| 2014-07-17 | $14.48 | $14.48 | 2,692 |
| 2014-07-16 | $14.43 | $14.43 | 5,608 |
| 2014-07-15 | $14.39 | $14.39 | 1,234 |
| 2014-07-14 | $13.98 | $13.98 | 2,019 |
| 2014-07-11 | $13.91 | $13.91 | 1,795 |
| 2014-07-10 | $13.76 | $13.76 | 1,458 |
| 2014-07-09 | $14.19 | $14.19 | 1,795 |
| 2014-07-08 | $14.07 | $14.07 | 1,346 |
| 2014-07-07 | $13.81 | $13.81 | 10,319 |
| 2014-07-03 | $13.80 | $13.80 | 785 |
| 2014-07-02 | $13.78 | $13.78 | 1,009 |
| 2014-07-01 | $14.05 | $14.05 | 1,682 |
| 2014-06-30 | $14.06 | $14.06 | 6,057 |
| 2014-06-27 | $13.69 | $13.69 | 561 |
| 2014-06-26 | $13.93 | $13.93 | 1,795 |
| 2014-06-25 | $13.40 | $13.40 | 1,907 |
| 2014-06-24 | $13.72 | $13.72 | 1,570 |
| 2014-06-23 | $13.69 | $13.69 | 2,131 |
| 2014-06-20 | $13.68 | $13.68 | 1,234 |
| 2014-06-19 | $13.68 | $13.68 | 2,916 |
| 2014-06-18 | $13.65 | $13.65 | 673 |
| 2014-06-17 | $13.47 | $13.47 | 1,122 |
| 2014-06-16 | $13.64 | $13.64 | 1,234 |
| 2014-06-13 | $13.61 | $13.61 | 1,346 |
| 2014-06-12 | $13.79 | $13.79 | 1,346 |
| 2014-06-11 | $13.63 | $13.63 | 0 |
| 2014-06-10 | $13.63 | $13.63 | 1,122 |
| 2014-06-09 | $14.25 | $14.25 | 2,019 |
| 2014-06-06 | $13.93 | $13.93 | 3,589 |
| 2014-06-05 | $14.17 | $14.17 | 2,580 |
| 2014-06-04 | $13.85 | $13.85 | 2,468 |
| 2014-06-03 | $13.89 | $13.89 | 1,570 |
| 2014-06-02 | $13.56 | $13.56 | 1,346 |
| 2014-05-30 | $14.16 | $14.16 | 1,234 |
| 2014-05-29 | $14.18 | $14.18 | 2,131 |
| 2014-05-28 | $13.97 | $13.97 | 1,122 |
| 2014-05-27 | $14.15 | $14.15 | 1,346 |
| 2014-05-23 | $14.63 | $14.63 | 2,131 |
| 2014-05-22 | $14.28 | $14.28 | 1,009 |
| 2014-05-21 | $14.10 | $14.10 | 1,009 |
| 2014-05-20 | $14.51 | $14.51 | 2,131 |
| 2014-05-19 | $14.56 | $14.56 | 2,131 |
| 2014-05-16 | $14.11 | $14.11 | 1,346 |
| 2014-05-15 | $14.40 | $14.40 | 897 |
| 2014-05-14 | $14.40 | $14.40 | 673 |
| 2014-05-13 | $14.65 | $14.65 | 1,570 |
| 2014-05-12 | $14.66 | $14.66 | 1,570 |
| 2014-05-09 | $14.67 | $14.67 | 673 |
| 2014-05-08 | $15.10 | $15.10 | 1,795 |
| 2014-05-07 | $14.67 | $14.67 | 1,907 |
| 2014-05-06 | $14.66 | $14.66 | 1,009 |
| 2014-05-05 | $14.29 | $14.29 | 2,131 |
| 2014-05-02 | $14.38 | $14.38 | 2,804 |
| 2014-05-01 | $14.02 | $14.02 | 1,682 |
| 2014-04-30 | $13.94 | $13.94 | 561 |
| 2014-04-29 | $13.71 | $13.71 | 785 |
| 2014-04-28 | $13.82 | $13.82 | 1,346 |
| 2014-04-25 | $13.82 | $13.82 | 1,570 |
| 2014-04-24 | $13.40 | $13.40 | 1,122 |
| 2014-04-23 | $13.29 | $13.29 | 897 |
| 2014-04-22 | $13.66 | $13.66 | 3,028 |
| 2014-04-21 | $13.43 | $13.43 | 897 |
| 2014-04-17 | $13.69 | $13.69 | 4,711 |
| 2014-04-16 | $13.24 | $13.24 | 1,795 |
| 2014-04-15 | $13.15 | $13.15 | 785 |
| 2014-04-14 | $13.33 | $13.33 | 3,028 |
| 2014-04-11 | $13.56 | $13.56 | 1,009 |
| 2014-04-10 | $13.99 | $13.99 | 1,009 |
| 2014-04-09 | $13.90 | $13.90 | 0 |
| 2014-04-08 | $13.90 | $13.90 | 1,458 |
| 2014-04-07 | $13.87 | $13.87 | 1,009 |
| 2014-04-04 | $13.36 | $13.36 | 785 |
| 2014-04-03 | $13.03 | $13.03 | 1,346 |
| 2014-04-02 | $12.90 | $12.90 | 1,346 |
| 2014-04-01 | $13.00 | $13.00 | 1,234 |
| 2014-03-31 | $12.66 | $12.66 | 22,657 |
| 2014-03-28 | $12.62 | $12.62 | 673 |
| 2014-03-27 | $12.66 | $12.66 | 1,682 |
| 2014-03-26 | $12.30 | $12.30 | 1,234 |
| 2014-03-25 | $12.27 | $12.27 | 39,819 |
| 2014-03-24 | $12.08 | $12.08 | 2,580 |
| 2014-03-21 | $12.19 | $12.19 | 673 |
| 2014-03-20 | $12.14 | $12.14 | 1,234 |
| 2014-03-19 | $12.37 | $12.37 | 1,346 |
| 2014-03-18 | $12.21 | $12.21 | 5,272 |
| 2014-03-17 | $12.36 | $12.36 | 1,570 |
| 2014-03-14 | $12.37 | $12.37 | 3,365 |
| 2014-03-13 | $11.83 | $11.83 | 1,458 |
| 2014-03-12 | $12.20 | $12.20 | 1,907 |
| 2014-03-11 | $12.57 | $12.57 | 1,570 |
| 2014-03-10 | $12.67 | $12.67 | 1,234 |
| 2014-03-07 | $12.75 | $12.75 | 1,795 |
| 2014-03-06 | $12.75 | $12.75 | 1,458 |
| 2014-03-05 | $13.03 | $13.03 | 1,122 |
| 2014-03-04 | $13.10 | $13.10 | 2,692 |
| 2014-03-03 | $12.53 | $12.53 | 1,907 |
| 2014-02-28 | $12.18 | $12.18 | 3,028 |
| 2014-02-27 | $12.28 | $12.28 | 1,234 |
| 2014-02-26 | $12.59 | $12.59 | 1,009 |
| 2014-02-25 | $12.59 | $12.59 | 1,907 |
| 2014-02-24 | $12.59 | $12.59 | 2,243 |
| 2014-02-21 | $12.00 | $12.00 | 1,234 |
| 2014-02-20 | $12.29 | $12.29 | 1,234 |
| 2014-02-19 | $12.00 | $12.00 | 1,907 |
| 2014-02-18 | $12.16 | $12.16 | 2,131 |
| 2014-02-14 | $12.32 | $12.32 | 1,122 |
| 2014-02-13 | $12.14 | $12.14 | 2,243 |
| 2014-02-12 | $11.83 | $11.83 | 2,355 |
| 2014-02-11 | $11.80 | $11.80 | 3,814 |
| 2014-02-10 | $11.88 | $11.88 | 3,589 |
| 2014-02-07 | $11.72 | $11.72 | 2,355 |
| 2014-02-06 | $12.04 | $12.04 | 1,570 |
| 2014-02-05 | $11.76 | $11.76 | 3,253 |
| 2014-02-04 | $11.38 | $11.38 | 6,506 |
| 2014-02-03 | $11.20 | $11.20 | 1,907 |
| 2014-01-31 | $11.63 | $11.63 | 1,122 |
| 2014-01-30 | $11.59 | $11.59 | 3,926 |
| 2014-01-29 | $10.99 | $10.99 | 3,477 |
| 2014-01-28 | $12.07 | $12.07 | 2,019 |
| 2014-01-27 | $11.60 | $11.60 | 3,365 |
| 2014-01-24 | $12.07 | $12.07 | 6,842 |
| 2014-01-23 | $12.65 | $12.65 | 4,711 |
| 2014-01-22 | $12.82 | $12.82 | 2,019 |
| 2014-01-21 | $12.70 | $12.70 | 3,028 |
| 2014-01-17 | $12.70 | $12.70 | 2,580 |
| 2014-01-16 | $12.76 | $12.76 | 3,365 |
| 2014-01-15 | $12.62 | $12.62 | 1,682 |
| 2014-01-14 | $12.97 | $12.97 | 6,393 |
| 2014-01-13 | $13.33 | $13.33 | 1,907 |
| 2014-01-10 | $13.94 | $13.94 | 1,009 |
| 2014-01-09 | $14.01 | $14.01 | 2,355 |
| 2014-01-08 | $14.25 | $14.25 | 3,477 |
| 2014-01-07 | $14.21 | $14.21 | 10,880 |
| 2014-01-06 | $14.31 | $14.31 | 4,150 |
| 2014-01-03 | $14.51 | $14.51 | 2,355 |
| 2014-01-02 | $14.65 | $14.65 | 1,570 |