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
- 1980-03-17 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 | $10.88 | $12.15 | 56,700 |
| 2014-12-30 | $10.93 | $12.21 | 43,500 |
| 2014-12-29 | $11.02 | $12.31 | 124,500 |
| 2014-12-26 | $11.02 | $12.31 | 45,900 |
| 2014-12-24 | $10.95 | $12.23 | 60,900 |
| 2014-12-23 | $10.90 | $12.17 | 83,700 |
| 2014-12-22 | $10.90 | $12.17 | 40,500 |
| 2014-12-19 | $11.02 | $12.31 | 93,600 |
| 2014-12-18 | $10.83 | $12.10 | 110,100 |
| 2014-12-17 | $10.85 | $12.11 | 108,900 |
| 2014-12-16 | $10.72 | $11.98 | 163,800 |
| 2014-12-15 | $10.56 | $11.79 | 138,300 |
| 2014-12-12 | $10.90 | $12.17 | 114,600 |
| 2014-12-11 | $10.85 | $12.11 | 155,700 |
| 2014-12-10 | $10.72 | $11.97 | 355,500 |
| 2014-12-09 | $10.96 | $12.24 | 369,600 |
| 2014-12-08 | $11.16 | $12.47 | 39,300 |
| 2014-12-05 | $11.33 | $12.65 | 107,700 |
| 2014-12-04 | $11.07 | $12.36 | 210,900 |
| 2014-12-03 | $11.03 | $12.32 | 36,300 |
| 2014-12-02 | $11.21 | $12.52 | 621,000 |
| 2014-12-01 | $11.20 | $12.51 | 195,000 |
| 2014-11-28 | $10.91 | $12.18 | 46,200 |
| 2014-11-26 | $11.01 | $12.30 | 52,800 |
| 2014-11-25 | $11.03 | $12.32 | 222,000 |
| 2014-11-24 | $10.87 | $12.14 | 80,700 |
| 2014-11-21 | $10.88 | $12.16 | 52,200 |
| 2014-11-20 | $10.67 | $11.92 | 66,900 |
| 2014-11-19 | $10.98 | $12.26 | 69,600 |
| 2014-11-18 | $10.66 | $11.90 | 164,700 |
| 2014-11-17 | $10.51 | $11.74 | 127,500 |
| 2014-11-14 | $10.71 | $11.97 | 100,200 |
| 2014-11-13 | $10.65 | $11.89 | 71,400 |
| 2014-11-12 | $10.48 | $11.71 | 573,900 |
| 2014-11-11 | $10.55 | $11.78 | 36,600 |
| 2014-11-10 | $10.52 | $11.75 | 55,500 |
| 2014-11-07 | $10.37 | $11.58 | 47,700 |
| 2014-11-06 | $10.61 | $11.85 | 57,300 |
| 2014-11-05 | $10.68 | $11.93 | 118,800 |
| 2014-11-04 | $10.82 | $12.08 | 76,500 |
| 2014-11-03 | $10.93 | $12.20 | 327,600 |
| 2014-10-31 | $10.84 | $12.10 | 122,400 |
| 2014-10-30 | $10.23 | $11.43 | 39,600 |
| 2014-10-29 | $10.24 | $11.44 | 64,800 |
| 2014-10-28 | $10.14 | $11.33 | 62,400 |
| 2014-10-27 | $10.05 | $11.22 | 59,100 |
| 2014-10-24 | $10.05 | $11.22 | 55,500 |
| 2014-10-23 | $10.01 | $11.18 | 175,500 |
| 2014-10-22 | $9.89 | $11.04 | 57,000 |
| 2014-10-21 | $10.08 | $11.25 | 54,300 |
| 2014-10-20 | $10.03 | $11.20 | 75,300 |
| 2014-10-17 | $9.95 | $11.11 | 255,000 |
| 2014-10-16 | $9.93 | $11.09 | 84,000 |
| 2014-10-15 | $9.91 | $11.07 | 76,800 |
| 2014-10-14 | $10.00 | $11.17 | 57,300 |
| 2014-10-13 | $9.91 | $11.07 | 71,400 |
| 2014-10-10 | $10.02 | $11.19 | 107,400 |
| 2014-10-09 | $10.11 | $11.29 | 60,300 |
| 2014-10-08 | $10.30 | $11.50 | 104,400 |
| 2014-10-07 | $10.21 | $11.40 | 138,300 |
| 2014-10-06 | $10.03 | $11.20 | 57,000 |
| 2014-10-03 | $10.10 | $11.28 | 83,400 |
| 2014-10-02 | $9.94 | $11.10 | 51,000 |
| 2014-10-01 | $10.18 | $11.37 | 65,400 |
| 2014-09-30 | $10.34 | $11.55 | 46,800 |
| 2014-09-29 | $10.37 | $11.59 | 45,900 |
| 2014-09-26 | $10.46 | $11.68 | 169,200 |
| 2014-09-25 | $10.34 | $11.54 | 677,100 |
| 2014-09-24 | $10.44 | $11.66 | 80,700 |
| 2014-09-23 | $10.44 | $11.66 | 50,400 |
| 2014-09-22 | $10.48 | $11.70 | 60,900 |
| 2014-09-19 | $10.32 | $11.53 | 54,600 |
| 2014-09-18 | $10.27 | $11.47 | 109,200 |
| 2014-09-17 | $10.11 | $11.29 | 52,500 |
| 2014-09-16 | $10.09 | $11.27 | 86,100 |
| 2014-09-15 | $10.24 | $11.44 | 39,900 |
| 2014-09-12 | $10.21 | $11.41 | 46,800 |
| 2014-09-11 | $10.28 | $11.48 | 35,700 |
| 2014-09-10 | $10.25 | $11.45 | 71,700 |
| 2014-09-09 | $10.14 | $11.33 | 51,600 |
| 2014-09-08 | $10.18 | $11.37 | 71,400 |
| 2014-09-05 | $10.18 | $11.37 | 39,300 |
| 2014-09-04 | $10.22 | $11.42 | 24,300 |
| 2014-09-03 | $10.18 | $11.37 | 43,200 |
| 2014-09-02 | $10.16 | $11.35 | 76,800 |
| 2014-08-29 | $10.19 | $11.38 | 34,500 |
| 2014-08-28 | $10.27 | $11.47 | 18,900 |
| 2014-08-27 | $10.30 | $11.50 | 48,600 |
| 2014-08-26 | $10.28 | $11.48 | 77,100 |
| 2014-08-25 | $10.31 | $11.52 | 38,700 |
| 2014-08-22 | $10.43 | $11.65 | 56,700 |
| 2014-08-21 | $10.53 | $11.76 | 21,600 |
| 2014-08-20 | $10.32 | $11.53 | 69,600 |
| 2014-08-19 | $10.47 | $11.69 | 1,270,800 |
| 2014-08-18 | $10.51 | $11.74 | 25,200 |
| 2014-08-15 | $10.44 | $11.66 | 45,600 |
| 2014-08-14 | $10.53 | $11.76 | 36,600 |
| 2014-08-13 | $10.40 | $11.62 | 47,400 |
| 2014-08-12 | $10.22 | $11.42 | 75,600 |
| 2014-08-11 | $10.31 | $11.52 | 40,200 |
| 2014-08-08 | $10.00 | $11.17 | 64,200 |
| 2014-08-07 | $10.01 | $11.18 | 66,600 |
| 2014-08-06 | $10.15 | $11.34 | 35,100 |
| 2014-08-05 | $10.24 | $11.44 | 37,500 |
| 2014-08-04 | $10.49 | $11.71 | 47,700 |
| 2014-08-01 | $10.49 | $11.72 | 47,700 |
| 2014-07-31 | $10.52 | $11.75 | 56,400 |
| 2014-07-30 | $10.65 | $11.89 | 40,800 |
| 2014-07-29 | $10.77 | $12.03 | 33,300 |
| 2014-07-28 | $10.81 | $12.07 | 27,300 |
| 2014-07-25 | $10.80 | $12.06 | 37,200 |
| 2014-07-24 | $10.84 | $12.10 | 29,400 |
| 2014-07-23 | $11.00 | $12.29 | 36,900 |
| 2014-07-22 | $10.95 | $12.23 | 18,000 |
| 2014-07-21 | $10.74 | $11.99 | 31,500 |
| 2014-07-18 | $10.76 | $12.01 | 25,500 |
| 2014-07-17 | $10.77 | $12.03 | 42,600 |
| 2014-07-16 | $10.77 | $12.03 | 30,300 |
| 2014-07-15 | $10.85 | $12.12 | 31,500 |
| 2014-07-14 | $10.75 | $12.01 | 38,700 |
| 2014-07-11 | $10.61 | $11.85 | 57,600 |
| 2014-07-10 | $10.55 | $11.78 | 53,100 |
| 2014-07-09 | $10.69 | $11.94 | 48,000 |
| 2014-07-08 | $10.57 | $11.81 | 51,900 |
| 2014-07-07 | $10.89 | $12.17 | 24,300 |
| 2014-07-03 | $10.97 | $12.25 | 33,000 |
| 2014-07-02 | $11.02 | $12.31 | 307,800 |
| 2014-07-01 | $11.08 | $12.38 | 32,400 |
| 2014-06-30 | $11.02 | $12.30 | 153,600 |
| 2014-06-27 | $11.01 | $12.30 | 35,400 |
| 2014-06-26 | $11.10 | $12.40 | 61,800 |
| 2014-06-25 | $11.21 | $12.52 | 54,000 |
| 2014-06-24 | $11.33 | $12.66 | 32,700 |
| 2014-06-23 | $11.26 | $12.57 | 70,200 |
| 2014-06-20 | $11.25 | $12.57 | 75,600 |
| 2014-06-19 | $11.40 | $12.73 | 25,500 |
| 2014-06-18 | $11.35 | $12.68 | 56,700 |
| 2014-06-17 | $11.10 | $12.40 | 57,000 |
| 2014-06-16 | $11.22 | $12.54 | 63,300 |
| 2014-06-13 | $11.26 | $12.58 | 43,800 |
| 2014-06-12 | $11.13 | $12.43 | 54,000 |
| 2014-06-11 | $11.10 | $12.39 | 33,300 |
| 2014-06-10 | $10.95 | $12.23 | 42,900 |
| 2014-06-09 | $11.02 | $12.30 | 72,900 |
| 2014-06-06 | $11.04 | $12.33 | 90,000 |
| 2014-06-05 | $10.92 | $12.20 | 62,100 |
| 2014-06-04 | $11.03 | $12.32 | 49,800 |
| 2014-06-03 | $10.69 | $11.94 | 69,000 |
| 2014-06-02 | $10.81 | $12.07 | 41,700 |
| 2014-05-30 | $10.62 | $11.86 | 33,300 |
| 2014-05-29 | $10.41 | $11.63 | 54,300 |
| 2014-05-28 | $10.25 | $11.44 | 27,600 |
| 2014-05-27 | $10.16 | $11.35 | 30,300 |
| 2014-05-23 | $10.18 | $11.37 | 131,100 |
| 2014-05-22 | $10.02 | $11.19 | 43,500 |
| 2014-05-21 | $9.78 | $10.93 | 57,600 |
| 2014-05-20 | $9.67 | $10.80 | 100,200 |
| 2014-05-19 | $9.71 | $10.85 | 56,400 |
| 2014-05-16 | $9.75 | $10.89 | 40,500 |
| 2014-05-15 | $9.91 | $11.07 | 39,000 |
| 2014-05-14 | $10.04 | $11.21 | 210,000 |
| 2014-05-13 | $10.03 | $11.20 | 40,200 |
| 2014-05-12 | $9.81 | $10.96 | 51,900 |
| 2014-05-09 | $9.74 | $10.87 | 452,700 |
| 2014-05-08 | $9.73 | $10.87 | 79,800 |
| 2014-05-07 | $9.64 | $10.77 | 74,400 |
| 2014-05-06 | $9.99 | $11.16 | 45,600 |
| 2014-05-05 | $10.04 | $11.21 | 53,100 |
| 2014-05-02 | $10.00 | $11.17 | 41,400 |
| 2014-05-01 | $10.00 | $11.17 | 28,200 |
| 2014-04-30 | $9.82 | $10.97 | 37,800 |
| 2014-04-29 | $9.87 | $11.03 | 60,300 |
| 2014-04-28 | $9.85 | $11.01 | 36,600 |
| 2014-04-25 | $9.84 | $10.99 | 113,700 |
| 2014-04-24 | $9.79 | $10.93 | 218,700 |
| 2014-04-23 | $9.79 | $10.94 | 37,800 |
| 2014-04-22 | $9.88 | $11.04 | 39,000 |
| 2014-04-21 | $9.89 | $11.04 | 70,200 |
| 2014-04-17 | $9.86 | $11.01 | 53,400 |
| 2014-04-16 | $9.90 | $11.06 | 39,000 |
| 2014-04-15 | $9.61 | $10.74 | 63,600 |
| 2014-04-14 | $9.79 | $10.93 | 71,700 |
| 2014-04-11 | $9.65 | $10.77 | 46,800 |
| 2014-04-10 | $9.70 | $10.83 | 36,000 |
| 2014-04-09 | $10.05 | $11.22 | 114,600 |
| 2014-04-08 | $9.81 | $10.95 | 81,600 |
| 2014-04-07 | $9.95 | $11.11 | 29,400 |
| 2014-04-04 | $10.06 | $11.24 | 47,700 |
| 2014-04-03 | $10.07 | $11.24 | 83,100 |
| 2014-04-02 | $10.17 | $11.36 | 36,300 |
| 2014-04-01 | $10.02 | $11.19 | 33,300 |
| 2014-03-31 | $10.05 | $11.23 | 53,400 |
| 2014-03-28 | $9.83 | $10.98 | 53,400 |
| 2014-03-27 | $9.67 | $10.80 | 63,900 |
| 2014-03-26 | $9.73 | $10.87 | 113,100 |
| 2014-03-25 | $9.63 | $10.65 | 246,000 |
| 2014-03-24 | $9.62 | $10.64 | 57,000 |
| 2014-03-21 | $9.69 | $10.71 | 75,300 |
| 2014-03-20 | $9.71 | $10.74 | 27,900 |
| 2014-03-19 | $9.79 | $10.83 | 149,400 |
| 2014-03-18 | $9.97 | $11.02 | 224,700 |
| 2014-03-17 | $9.98 | $11.04 | 48,000 |
| 2014-03-14 | $9.83 | $10.86 | 41,700 |
| 2014-03-13 | $9.74 | $10.76 | 70,500 |
| 2014-03-12 | $9.80 | $10.84 | 87,300 |
| 2014-03-11 | $9.87 | $10.91 | 65,400 |
| 2014-03-10 | $9.87 | $10.91 | 53,700 |
| 2014-03-07 | $9.87 | $10.91 | 55,500 |
| 2014-03-06 | $10.06 | $11.13 | 159,900 |
| 2014-03-05 | $9.96 | $11.01 | 36,900 |
| 2014-03-04 | $10.02 | $11.08 | 53,100 |
| 2014-03-03 | $9.81 | $10.85 | 42,900 |
| 2014-02-28 | $9.91 | $10.96 | 87,600 |
| 2014-02-27 | $9.78 | $10.82 | 152,700 |
| 2014-02-26 | $9.92 | $10.97 | 79,500 |
| 2014-02-25 | $10.05 | $11.11 | 418,200 |
| 2014-02-24 | $10.13 | $11.20 | 51,300 |
| 2014-02-21 | $10.18 | $11.26 | 93,000 |
| 2014-02-20 | $10.11 | $11.17 | 62,700 |
| 2014-02-19 | $10.26 | $11.34 | 73,500 |
| 2014-02-18 | $10.35 | $11.44 | 40,200 |
| 2014-02-14 | $10.20 | $11.28 | 32,100 |
| 2014-02-13 | $10.12 | $11.18 | 60,000 |
| 2014-02-12 | $10.07 | $11.14 | 169,800 |
| 2014-02-11 | $9.82 | $10.85 | 39,300 |
| 2014-02-10 | $9.71 | $10.73 | 66,300 |
| 2014-02-07 | $9.94 | $10.99 | 114,000 |
| 2014-02-06 | $9.79 | $10.82 | 989,400 |
| 2014-02-05 | $9.68 | $10.70 | 1,364,400 |
| 2014-02-04 | $9.52 | $10.52 | 63,300 |
| 2014-02-03 | $9.47 | $10.47 | 171,000 |
| 2014-01-31 | $9.77 | $10.80 | 743,400 |
| 2014-01-30 | $9.97 | $11.03 | 176,400 |
| 2014-01-29 | $9.97 | $11.03 | 81,300 |
| 2014-01-28 | $10.02 | $11.07 | 111,000 |
| 2014-01-27 | $10.03 | $11.08 | 174,900 |
| 2014-01-24 | $10.15 | $11.22 | 51,600 |
| 2014-01-23 | $10.35 | $11.44 | 65,400 |
| 2014-01-22 | $10.58 | $11.70 | 78,600 |
| 2014-01-21 | $10.59 | $11.70 | 57,300 |
| 2014-01-17 | $10.69 | $11.82 | 50,700 |
| 2014-01-16 | $10.75 | $11.88 | 69,000 |
| 2014-01-15 | $10.79 | $11.93 | 69,600 |
| 2014-01-14 | $10.66 | $11.78 | 81,600 |
| 2014-01-13 | $10.48 | $11.59 | 153,600 |
| 2014-01-10 | $10.63 | $11.75 | 81,900 |
| 2014-01-09 | $10.80 | $11.94 | 47,700 |
| 2014-01-08 | $10.72 | $11.85 | 47,400 |
| 2014-01-07 | $10.78 | $11.91 | 162,900 |
| 2014-01-06 | $11.02 | $12.18 | 31,500 |
| 2014-01-03 | $11.03 | $12.19 | 35,400 |
| 2014-01-02 | $11.02 | $12.18 | 70,500 |